[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRNQ":3,"homepage-market-summary":31,"stock-historical-GRNQ":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GRNQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Greenpro Capital Corp. Common Stock","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","Greenpro Capital Corp operates and provides business solution services to small and medium-sized businesses located in Southeast Asia and East Asia, with a focus on Hong Kong, China, and Malaysia, and in Thailand and Taiwan. Its range of services includes cross-border business solutions, record management services, and accounting outsourcing services. Cross-border business services include other services, tax planning, trust, & wealth management. Its segments include the Service business engaged in the provision of corporate advisory & business solution services; the Real estate business segment engaged in trading or leasing of commercial real estate properties in Hong Kong & Malaysia; & the Digital business segment engaged in the provision of digital platform & trading of digital assets.","41","50450 W.P. Kuala Lumpur,",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.48,7.7,9.07,7.3,7.47,1.01,13.52,107207.510666,6490,8.2195,22.7,1.035,99900.99825507692,34.4,2085,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,104,109,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":21,"price":103,"is_up":40},"Technology","XLK",199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},0.83499998,87338,31878346.569004,821.74,"2025-04-16",[182,183,193,203,213,223,234,245,256,267,276,285,295,306,316,327,336,346,357,367,377,388,397,407,416,425,434,442,449,459,469,479,489,500,507,516,524,532,542,551,561,569,578,587,596,605,613,622,629,636,644,654,661,668,674,681,687,693,699,703,708,716,720,726,732,737,740,745,752,760,766,773,779,785,791,796,800,803,805,809,814,820,828,834,837,840,844,847,852,858,863,865,872,877,881,884,888,893,900,906,914,920,928,936,943,950,954,962,968,974,982,985,991,996,1001,1008,1015,1020,1023,1030,1039,1046,1052,1060,1065,1070,1076,1084,1090,1096,1104,1110,1118,1121,1128,1134,1140,1147,1154,1160,1165,1172,1177,1180,1184,1188,1191,1196,1198,1203,1206,1208,1213,1216,1221,1226,1231,1233,1237,1241,1245,1251,1256,1260,1265,1270,1277,1282,1288,1293,1298,1302,1309,1313,1319,1324,1329,1332,1336,1339,1343,1346,1349,1352,1356,1359,1362,1365,1370,1372,1376,1381,1385,1390,1394,1398,1402,1410,1415,1420,1424,1427,1431,1435,1439,1444,1447,1455,1458,1463,1466,1470,1474,1478,1483,1488,1492,1497,1501,1505,1509,1513,1517,1524,1527,1531,1535,1538,1542,1546,1550,1553,1558,1562,1566,1569,1574,1578,1581,1585,1589,1594,1599,1602,1605,1611,1614,1617,1621,1626,1630,1633,1637,1643,1648,1653,1660,1664,1668,1672,1674,1679,1684,1690,1695,1699,1703,1707,1711,1716,1720,1724,1727,1730,1733,1737,1740,1745,1748,1750,1754,1758,1762,1767,1770,1774,1777,1780,1783,1787,1789,1792,1795,1800,1805,1811,1816,1819,1823,1827,1831,1839,1844,1848,1853,1857,1862,1867,1871,1875,1879,1884,1890,1892,1897,1900,1904,1909,1911,1916,1922,1928,1932,1936,1941,1945,1950,1953,1958,1962,1967,1971,1975,1979,1983,1988,1994,2003,2008,2014,2017,2020,2025,2030,2035,2040,2046,2053,2059,2066,2070,2075,2081,2087,2090,2093,2095,2097,2100,2103,2107,2110,2112,2118,2121],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",7.5,7.58,7.1783,-0.03,-0.4,4943.246369,931,7.5124,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",8.77,9.19,7.41,-1.12,-12.99,6129.816241,696,8.2242,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",9.68,10.51,8.62,-1.05,-10.86,9090.390665,735,9.4997,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",10.49,10.56,9.67,-0.88,-8.34,7873.02,632,10.4383,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",11.17,11.64,10.13,10.55,-0.77,-6.8,22225.7906,1467,10.7414,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",10.85,12.03,10.52,11.32,0.27,2.44,115560.2481,4267,11.4076,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",10.16,12.05,9.89,11.05,0.895,8.81,176106.2109,4535,11.1488,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",11.16,11.67,10.055,10.155,-0.795,-7.26,16610.475,904,10.8739,{"date":268,"open":269,"high":270,"low":215,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",10.5,10.95,0.97,9.72,3145.0148,475,10.4617,{"date":277,"open":269,"high":278,"low":279,"close":280,"change":112,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",11.3095,9.88,9.98,-0.1,22769.136811,402,10.189,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",9.82,10.01,9.99,0.23,2.36,1141.406904,204,10.0027,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",10.63,10.82,9.08,9.76,-0.59,-5.7,96905.522377,1759,9.9826,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",12.44,9.79,10.35,-2.35,-18.5,76557.873121,883,11.0285,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",11.73,13.4359,11.325,12.7,0.59,4.87,238861.437433,2330,12.2595,{"date":328,"open":239,"high":329,"low":330,"close":331,"change":152,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",13.47,10.575,12.11,2.98,337062.4326,1872,11.5871,{"date":337,"open":338,"high":339,"low":269,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",12.5,12.64,11.76,-1.47,-11.11,166184.544129,1606,11.6918,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",18.07,19.05,12.3,13.23,-5.57,-29.63,236121.604592,2291,16.1584,{"date":358,"open":359,"high":26,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",18.01,16.58,18.8,0.1,0.53,727472.839021,3897,19.4792,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",14,20.09,18.7,4.4,30.77,343853.808753,4151,17.9374,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",13.82,15.91,13.5,14.3,-0.0403,-0.28,136364.2,3102,14.465,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",14.31,14.3403,-0.1497,-1.03,944.265048,129,14.1614,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":322,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",12.6,14.5,11.57,14.49,4.24,90777.4,866,13.3238,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":127,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",14.17,13.69,13.9,2.96,12452.9,278,13.8466,{"date":417,"open":418,"high":419,"low":418,"close":381,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",12.59,13.55,0.45,3.45,25575.5,376,13.0333,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":372,"volume":431,"transactions":432,"vwap":433},"2026-08-27",12.26,13.8075,13.05,0.55,7057.5,294,13.3303,{"date":435,"open":436,"high":436,"low":338,"close":338,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",12.51,0.43,3.56,1162.8742,226,11.9941,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":107,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",12.07,0.5,481.4,113,11.8287,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",13.4052,12.0001,12.01,-1.69,-12.34,2028.7,331,12.6728,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",13.13,13.7,11.5501,0.71,5.47,4950.9198,343,12.2438,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",12.5001,15.6,12.99,0.79,6.48,8865.573667,650,14.2881,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",10,12.314,12.2,2.16,21.51,9609.2,366,11.0907,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",5.6,10.24,5.51,10.04,2.39,31.24,184291.744379,6304,8.2974,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":467,"vwap":506},"2026-08-14",7.65,-1.55,-16.85,1387.8,7.8789,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",9.3,9.2,-0.0636,-0.69,2355.4,166,9.342,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",9.2636,-1.6564,-15.17,983.7,418,9.564,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",10.92,-0.3454,-3.07,1154.008425,334,10.6314,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",10.18,11.88,11.2654,1.2654,12.65,10157.100567,2968,10.986,{"date":543,"open":544,"high":545,"low":544,"close":481,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",8.75,13.19,8.8652,781.21,16069.664552,5787,10.6331,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",1.2,1.12,1.1348,-0.0652,-5.43,5666,2719,1.1678,{"date":562,"open":563,"high":563,"low":553,"close":553,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",1.37,0.03,2.56,6486,2665,1.2645,{"date":570,"open":571,"high":572,"low":571,"close":571,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",1.17,1.24,-0.11,-8.59,15815.496747,11077,1.2178,{"date":579,"open":580,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",1.28,1.15,0.115,9.87,2587,169,1.2565,{"date":588,"open":589,"high":580,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",1.11,1.165,0.085,7.87,4385.000004,172,1.1681,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":573,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",1.06,1.23,1.08,-9.24,1460.956995,93,1.1382,{"date":606,"open":61,"high":607,"low":608,"close":61,"change":609,"percent_change":610,"volume":611,"transactions":585,"vwap":612},"2026-07-27",1.22,1.0601,-0.0587,-4.7,4988,1.1383,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",1.27,1.2487,-0.0213,-1.68,799,417,1.2093,{"date":623,"open":572,"high":624,"low":61,"close":615,"change":107,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-23",1.3,4.96,2544,476,1.2616,{"date":630,"open":600,"high":631,"low":600,"close":631,"change":362,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-22",1.21,9.01,5583,407,1.102,{"date":637,"open":638,"high":117,"low":27,"close":589,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",1.04,0.01,0.91,9636.935538,477,1.0652,{"date":645,"open":624,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",1.345,1.09,1.1,-0.15,-12,28903,201,1.2751,{"date":655,"open":656,"high":656,"low":631,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-17",1.26,1.25,-0.05,-3.85,7300,{"date":662,"open":663,"high":664,"low":624,"close":624,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":624},"2026-07-16",1.4,1.41,-0.075,-5.45,7800,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":74,"volume":673,"transactions":9,"vwap":671},"2026-07-15",1.32,1.375,-0.015,2000,{"date":675,"open":676,"high":677,"low":83,"close":678,"change":112,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-14",1.38,1.44,1.39,-0.71,3500,{"date":682,"open":678,"high":683,"low":678,"close":663,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":663},"2026-07-13",1.45,0.04,2.94,3000,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-10",1.36,-0.04,-2.86,1100,{"date":694,"open":695,"high":696,"low":83,"close":663,"change":564,"percent_change":697,"volume":698,"transactions":9,"vwap":663},"2026-07-09",1.348,1.405,2.19,4300,{"date":700,"open":678,"high":683,"low":563,"close":563,"change":188,"percent_change":701,"volume":702,"transactions":9,"vwap":563},"2026-07-08",-2.14,2600,{"date":704,"open":705,"high":705,"low":689,"close":663,"change":188,"percent_change":706,"volume":707,"transactions":9,"vwap":663},"2026-07-07",1.5,-2.1,8900,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-06",1.61,1.62,1.43,-0.06,-4.03,13400,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":719,"volume":719,"transactions":9,"vwap":718},"2026-07-02",1.49,0,{"date":721,"open":722,"high":723,"low":718,"close":718,"change":690,"percent_change":724,"volume":725,"transactions":9,"vwap":718},"2026-07-01",1.547,1.65,-2.61,11500,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":188,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-30",1.55,1.53,-1.92,2700,{"date":733,"open":734,"high":735,"low":729,"close":734,"change":719,"percent_change":719,"volume":736,"transactions":9,"vwap":734},"2026-06-29",1.56,1.57,1600,{"date":738,"open":734,"high":734,"low":734,"close":734,"change":639,"percent_change":739,"volume":673,"transactions":9,"vwap":734},"2026-06-26",0.65,{"date":741,"open":728,"high":728,"low":728,"close":728,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":728},"2026-06-25",-0.09,-5.49,600,{"date":746,"open":729,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-06-24",1.64,1.52,0.099,6.42,9100,{"date":753,"open":728,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-23",1.615,1.54,1.541,-0.019,-1.22,13200,{"date":761,"open":755,"high":762,"low":748,"close":734,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":734},"2026-06-22",1.67,-0.02,-1.27,10400,{"date":767,"open":677,"high":768,"low":83,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-18",1.75,1.58,0.17,12.06,778400,{"date":774,"open":775,"high":712,"low":670,"close":664,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":664},"2026-06-17",1.385,0.07,5.22,5100,{"date":780,"open":781,"high":663,"low":83,"close":83,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":83},"2026-06-16",1.35,-0.045,-3.25,6100,{"date":786,"open":677,"high":787,"low":788,"close":775,"change":665,"percent_change":789,"volume":790,"transactions":9,"vwap":775},"2026-06-15",1.46,1.31,-5.14,14500,{"date":792,"open":793,"high":748,"low":787,"close":787,"change":188,"percent_change":794,"volume":795,"transactions":9,"vwap":787},"2026-06-12",1.51,-2.01,8600,{"date":797,"open":705,"high":705,"low":718,"close":718,"change":763,"percent_change":798,"volume":799,"transactions":9,"vwap":718},"2026-06-11",-1.32,2800,{"date":801,"open":802,"high":735,"low":802,"close":793,"change":719,"percent_change":719,"volume":736,"transactions":9,"vwap":793},"2026-06-10",1.505,{"date":804,"open":793,"high":793,"low":793,"close":793,"change":719,"percent_change":719,"volume":744,"transactions":9,"vwap":793},"2026-06-09",{"date":806,"open":748,"high":735,"low":705,"close":793,"change":763,"percent_change":807,"volume":808,"transactions":9,"vwap":793},"2026-06-08",-1.31,4000,{"date":810,"open":811,"high":811,"low":748,"close":729,"change":573,"percent_change":812,"volume":813,"transactions":9,"vwap":729},"2026-06-05",1.71,-6.71,23200,{"date":815,"open":711,"high":816,"low":817,"close":747,"change":713,"percent_change":818,"volume":819,"transactions":9,"vwap":747},"2026-06-04",1.76,1.6,-3.53,16900,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-03",1.78,1.82,1.7,-0.08,-4.49,4400,{"date":829,"open":728,"high":830,"low":712,"close":822,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":822},"2026-06-02",1.79,0.34,23.61,48600,{"date":835,"open":787,"high":718,"low":788,"close":677,"change":719,"percent_change":719,"volume":836,"transactions":9,"vwap":677},"2026-06-01",11700,{"date":838,"open":664,"high":677,"low":664,"close":677,"change":564,"percent_change":839,"volume":673,"transactions":9,"vwap":677},"2026-05-29",2.13,{"date":841,"open":842,"high":842,"low":664,"close":664,"change":719,"percent_change":719,"volume":843,"transactions":9,"vwap":664},"2026-05-28",1.42,3800,{"date":845,"open":664,"high":664,"low":664,"close":664,"change":719,"percent_change":719,"volume":846,"transactions":9,"vwap":664},"2026-05-27",1500,{"date":848,"open":678,"high":787,"low":678,"close":664,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":664},"2026-05-26",-0.086,-5.75,5200,{"date":853,"open":718,"high":854,"low":718,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-22",1.496,-0.079,-5.02,800,{"date":859,"open":683,"high":860,"low":683,"close":860,"change":861,"percent_change":710,"volume":862,"transactions":9,"vwap":860},"2026-05-21",1.575,0.025,4600,{"date":864,"open":755,"high":728,"low":729,"close":728,"change":719,"percent_change":719,"volume":778,"transactions":9,"vwap":728},"2026-05-20",{"date":866,"open":867,"high":868,"low":728,"close":728,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":728},"2026-05-19",1.74,1.8,-0.12,-7.19,16800,{"date":873,"open":711,"high":762,"low":711,"close":762,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":762},"2026-05-18",0.09,5.7,5500,{"date":878,"open":769,"high":769,"low":769,"close":769,"change":713,"percent_change":879,"volume":880,"transactions":9,"vwap":769},"2026-05-15",-3.66,400,{"date":882,"open":762,"high":762,"low":817,"close":747,"change":719,"percent_change":719,"volume":883,"transactions":9,"vwap":747},"2026-05-14",4700,{"date":885,"open":728,"high":867,"low":728,"close":747,"change":107,"percent_change":886,"volume":887,"transactions":9,"vwap":747},"2026-05-13",3.8,20900,{"date":889,"open":729,"high":890,"low":670,"close":769,"change":639,"percent_change":891,"volume":892,"transactions":9,"vwap":769},"2026-05-12",1.69,0.64,32300,{"date":894,"open":895,"high":896,"low":734,"close":735,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":735},"2026-05-11",2.02,2.11,-0.45,-22.28,41500,{"date":901,"open":839,"high":902,"low":903,"close":895,"change":904,"percent_change":905,"volume":765,"transactions":9,"vwap":895},"2026-05-08",2.18,2.01,-0.23,-10.22,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":573,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-07",2.29,2.38,2.095,2.25,-4.66,20300,{"date":915,"open":916,"high":917,"low":918,"close":291,"change":825,"percent_change":919,"volume":876,"transactions":9,"vwap":291},"2026-05-06",2.34,2.41,2.33,-3.28,{"date":921,"open":922,"high":923,"low":924,"close":241,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":241},"2026-05-05",2.453,2.515,2.43,0.015,0.62,2300,{"date":929,"open":930,"high":931,"low":917,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-04",2.514,2.585,2.425,-0.105,-4.15,12200,{"date":937,"open":938,"high":939,"low":940,"close":939,"change":763,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-01",2.528,2.53,2.46,-0.78,2500,{"date":944,"open":945,"high":565,"low":911,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-30",2.255,2.55,0.29,12.83,22900,{"date":951,"open":918,"high":918,"low":952,"close":952,"change":658,"percent_change":953,"volume":731,"transactions":9,"vwap":952},"2026-04-29",2.26,-2.16,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-28",2.445,2.3,2.31,-0.125,-5.13,5300,{"date":963,"open":964,"high":964,"low":495,"close":965,"change":665,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-27",2.45,2.435,-2.99,1400,{"date":969,"open":970,"high":946,"low":970,"close":971,"change":972,"percent_change":973,"volume":790,"transactions":9,"vwap":971},"2026-04-24",2.4,2.51,0.11,4.58,{"date":975,"open":976,"high":977,"low":978,"close":970,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":970},"2026-04-23",2.49,2.54,2.35,-0.26,-9.77,61900,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":719,"percent_change":719,"volume":759,"transactions":9,"vwap":984},"2026-04-22",2.66,{"date":986,"open":987,"high":987,"low":988,"close":984,"change":281,"percent_change":989,"volume":990,"transactions":9,"vwap":984},"2026-04-21",2.79,2.6,-3.62,30900,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":573,"percent_change":995,"volume":765,"transactions":9,"vwap":994},"2026-04-20",2.87,2.76,-3.83,{"date":997,"open":998,"high":999,"low":998,"close":993,"change":719,"percent_change":719,"volume":1000,"transactions":9,"vwap":993},"2026-04-17",2.86,2.88,9700,{"date":1002,"open":1003,"high":1004,"low":1003,"close":993,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":993},"2026-04-16",2.82,2.89,0.02,0.7,23400,{"date":1009,"open":1010,"high":1011,"low":987,"close":1012,"change":107,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-15",2.876,2.879,2.85,2.15,13800,{"date":1016,"open":1012,"high":1012,"low":1017,"close":987,"change":825,"percent_change":1018,"volume":1019,"transactions":9,"vwap":987},"2026-04-14",2.78,-2.79,18700,{"date":1021,"open":993,"high":999,"low":1003,"close":993,"change":719,"percent_change":719,"volume":1022,"transactions":9,"vwap":993},"2026-04-13",16000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":993,"change":290,"percent_change":1028,"volume":1029,"transactions":9,"vwap":993},"2026-04-10",2.65,2.944,2.62,8.71,29700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-09",2.77,2.84,2.5,2.64,-0.2,-7.04,32900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1033,"change":770,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1033},"2026-04-08",2.81,2.91,2.73,6.37,63800,{"date":1047,"open":917,"high":1048,"low":917,"close":1049,"change":1050,"percent_change":1051,"volume":790,"transactions":9,"vwap":1049},"2026-04-07",2.75,2.67,0.208,8.45,{"date":1053,"open":1003,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-06",3.03,2.365,2.462,-0.568,-18.75,116100,{"date":1061,"open":1062,"high":1063,"low":998,"close":1054,"change":776,"percent_change":291,"volume":1064,"transactions":9,"vwap":1054},"2026-04-02",3,3.18,74200,{"date":1066,"open":1048,"high":412,"low":1048,"close":412,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":412},"2026-04-01",0.21,7.64,35400,{"date":1071,"open":1017,"high":987,"low":1072,"close":1048,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1048},"2026-03-31",2.71,-0.033,-1.19,16100,{"date":1077,"open":1078,"high":998,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-30",2.69,2.68,2.783,0.063,2.32,44400,{"date":1085,"open":1034,"high":1086,"low":1034,"close":1087,"change":1088,"percent_change":205,"volume":1089,"transactions":9,"vwap":1087},"2026-03-27",3.05,2.72,0.24,96700,{"date":1091,"open":916,"high":1092,"low":911,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-26",2.48,0.145,6.21,45500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1098,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1098},"2026-03-25",2.335,2.355,2.28,0.105,4.71,10700,{"date":1105,"open":1100,"high":1106,"low":1107,"close":1108,"change":782,"percent_change":1109,"volume":949,"transactions":9,"vwap":1108},"2026-03-24",2.284,2.203,2.23,-1.98,{"date":1111,"open":1112,"high":958,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-23",2.305,2.2,2.275,-0.005,-0.22,24900,{"date":1119,"open":1108,"high":1082,"low":1108,"close":1100,"change":107,"percent_change":1120,"volume":1103,"transactions":9,"vwap":1100},"2026-03-20",2.7,{"date":1122,"open":1123,"high":1108,"low":1124,"close":1125,"change":1093,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-19",2.05,1.999,2.22,6.99,17100,{"date":1129,"open":1130,"high":910,"low":895,"close":1131,"change":782,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-18",2.03,2.075,-2.12,9800,{"date":1135,"open":1136,"high":1108,"low":1137,"close":1137,"change":869,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-17",2.21,2.12,-5.36,34500,{"date":1141,"open":1142,"high":952,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-16",1.99,2.24,0.235,11.72,46700,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":686,"transactions":9,"vwap":1151},"2026-03-13",1.984,2.08,2.0050001,-0.025,-1.23,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1130,"change":713,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1130},"2026-03-12",1.96,2.133,-2.87,32700,{"date":1161,"open":1162,"high":839,"low":1162,"close":1163,"change":1067,"percent_change":225,"volume":1164,"transactions":9,"vwap":1163},"2026-03-11",1.87,2.09,59200,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":874,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-10",1.756,1.9,1.88,5.03,28900,{"date":1173,"open":1174,"high":868,"low":824,"close":830,"change":1175,"percent_change":993,"volume":1176,"transactions":9,"vwap":830},"2026-03-09",1.705,0.05,10800,{"date":1178,"open":811,"high":768,"low":824,"close":867,"change":719,"percent_change":719,"volume":1179,"transactions":9,"vwap":867},"2026-03-06",11900,{"date":1181,"open":1182,"high":768,"low":824,"close":867,"change":684,"percent_change":978,"volume":1183,"transactions":9,"vwap":867},"2026-03-05",1.739,27400,{"date":1185,"open":1186,"high":824,"low":723,"close":824,"change":1005,"percent_change":61,"volume":1187,"transactions":9,"vwap":824},"2026-03-04",1.68,32000,{"date":1189,"open":1190,"high":811,"low":711,"close":1186,"change":719,"percent_change":719,"volume":715,"transactions":9,"vwap":1186},"2026-03-03",1.652,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1186,"change":713,"percent_change":1195,"volume":715,"transactions":9,"vwap":1186},"2026-03-02",1.66,1.73,-3.45,{"date":1197,"open":867,"high":867,"low":867,"close":867,"change":719,"percent_change":719,"volume":719,"transactions":9,"vwap":867},"2026-02-27",{"date":1199,"open":811,"high":867,"low":890,"close":867,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":867},"2026-02-26",0.08,4.82,8500,{"date":1204,"open":711,"high":1193,"low":711,"close":1193,"change":684,"percent_change":1205,"volume":1000,"transactions":9,"vwap":1193},"2026-02-25",2.47,{"date":1207,"open":723,"high":1186,"low":710,"close":711,"change":719,"percent_change":719,"volume":871,"transactions":9,"vwap":711},"2026-02-24",{"date":1209,"open":824,"high":768,"low":711,"close":711,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":711},"2026-02-23",-0.07,-4.14,8100,{"date":1214,"open":1186,"high":890,"low":1186,"close":890,"change":684,"percent_change":1215,"volume":673,"transactions":9,"vwap":890},"2026-02-20",2.42,{"date":1217,"open":762,"high":762,"low":710,"close":723,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":723},"2026-02-19",-0.012,-0.72,8400,{"date":1222,"open":1186,"high":811,"low":723,"close":1223,"change":1224,"percent_change":1225,"volume":765,"transactions":9,"vwap":1223},"2026-02-18",1.662,-0.058,-3.37,{"date":1227,"open":824,"high":868,"low":890,"close":1228,"change":1005,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-17",1.72,1.18,26900,{"date":1232,"open":824,"high":868,"low":824,"close":824,"change":719,"percent_change":719,"volume":1176,"transactions":9,"vwap":824},"2026-02-13",{"date":1234,"open":768,"high":822,"low":824,"close":824,"change":573,"percent_change":1235,"volume":1236,"transactions":9,"vwap":824},"2026-02-12",-6.08,13700,{"date":1238,"open":1169,"high":1169,"low":822,"close":1239,"change":564,"percent_change":890,"volume":1240,"transactions":9,"vwap":1239},"2026-02-11",1.81,15500,{"date":1242,"open":822,"high":1243,"low":768,"close":822,"change":1115,"percent_change":384,"volume":1244,"transactions":9,"vwap":822},"2026-02-10",1.781,11000,{"date":1246,"open":768,"high":868,"low":768,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-09",1.785,0.035,2,3900,{"date":1252,"open":830,"high":868,"low":1253,"close":768,"change":112,"percent_change":1254,"volume":1255,"transactions":9,"vwap":768},"2026-02-06",1.749,-0.57,5600,{"date":1257,"open":1162,"high":1162,"low":816,"close":816,"change":742,"percent_change":1258,"volume":1259,"transactions":9,"vwap":816},"2026-02-05",-4.86,30000,{"date":1261,"open":1262,"high":1262,"low":1239,"close":1263,"change":1005,"percent_change":647,"volume":1264,"transactions":9,"vwap":1263},"2026-02-04",1.93,1.85,12300,{"date":1266,"open":1267,"high":1268,"low":1239,"close":1267,"change":925,"percent_change":1269,"volume":1202,"transactions":9,"vwap":1267},"2026-02-03",1.83,1.84,0.83,{"date":1271,"open":822,"high":1272,"low":822,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-02",1.865,1.815,-0.065,-3.46,8800,{"date":1278,"open":1279,"high":1168,"low":1280,"close":1169,"change":672,"percent_change":1281,"volume":795,"transactions":9,"vwap":1169},"2026-01-30",1.89,1.845,-0.79,{"date":1283,"open":1169,"high":1284,"low":1268,"close":1285,"change":925,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-01-29",1.92,1.895,0.8,15400,{"date":1289,"open":1168,"high":1290,"low":1162,"close":1169,"change":658,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1169},"2026-01-28",1.955,-2.59,34300,{"date":1294,"open":1295,"high":1296,"low":1263,"close":1262,"change":1248,"percent_change":1263,"volume":1297,"transactions":9,"vwap":1262},"2026-01-27",1.86,1.95,13600,{"date":1299,"open":1300,"high":1284,"low":1295,"close":1285,"change":1175,"percent_change":1072,"volume":1301,"transactions":9,"vwap":1285},"2026-01-26",1.879,18000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1280,"change":1152,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1280},"2026-01-23",1.835,1.874,1.795,-1.34,6500,{"date":1310,"open":1279,"high":1168,"low":823,"close":1162,"change":776,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1162},"2026-01-22",3.89,9500,{"date":1314,"open":1168,"high":1315,"low":1316,"close":868,"change":825,"percent_change":1317,"volume":1318,"transactions":9,"vwap":868},"2026-01-21",1.94,1.761,-4.26,31500,{"date":1320,"open":768,"high":1284,"low":768,"close":1169,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1169},"2026-01-20",0.083,4.62,83400,{"date":1325,"open":867,"high":868,"low":811,"close":1326,"change":1327,"percent_change":1328,"volume":667,"transactions":9,"vwap":1326},"2026-01-16",1.797,0.067,3.87,{"date":1330,"open":830,"high":830,"low":1194,"close":1194,"change":188,"percent_change":1331,"volume":751,"transactions":9,"vwap":1194},"2026-01-15",-1.7,{"date":1333,"open":830,"high":830,"low":1228,"close":816,"change":1175,"percent_change":1334,"volume":1335,"transactions":9,"vwap":816},"2026-01-14",2.92,11300,{"date":1337,"open":768,"high":823,"low":824,"close":811,"change":639,"percent_change":322,"volume":1338,"transactions":9,"vwap":811},"2026-01-13",38600,{"date":1340,"open":1341,"high":822,"low":824,"close":824,"change":719,"percent_change":719,"volume":1342,"transactions":9,"vwap":824},"2026-01-12",1.77,34100,{"date":1344,"open":762,"high":768,"low":762,"close":824,"change":658,"percent_change":691,"volume":1345,"transactions":9,"vwap":824},"2026-01-09",22800,{"date":1347,"open":1186,"high":768,"low":1186,"close":768,"change":684,"percent_change":916,"volume":1348,"transactions":9,"vwap":768},"2026-01-08",26400,{"date":1350,"open":890,"high":811,"low":890,"close":811,"change":639,"percent_change":322,"volume":1351,"transactions":9,"vwap":811},"2026-01-07",3600,{"date":1353,"open":868,"high":868,"low":762,"close":824,"change":742,"percent_change":1354,"volume":1355,"transactions":9,"vwap":824},"2026-01-06",-5.03,15900,{"date":1357,"open":1267,"high":1267,"low":822,"close":830,"change":639,"percent_change":1358,"volume":1276,"transactions":9,"vwap":830},"2026-01-05",0.56,{"date":1360,"open":1295,"high":1162,"low":822,"close":822,"change":1210,"percent_change":1361,"volume":1103,"transactions":9,"vwap":822},"2026-01-02",-3.78,{"date":1363,"open":822,"high":1162,"low":816,"close":1263,"change":564,"percent_change":723,"volume":1364,"transactions":9,"vwap":1263},"2025-12-31",29300,{"date":1366,"open":1228,"high":1267,"low":1228,"close":823,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":823},"2025-12-30",0.13,7.69,21000,{"date":1371,"open":723,"high":1341,"low":723,"close":890,"change":1005,"percent_change":553,"volume":725,"transactions":9,"vwap":890},"2025-12-29",{"date":1373,"open":811,"high":811,"low":1374,"close":762,"change":690,"percent_change":1375,"volume":876,"transactions":9,"vwap":762},"2025-12-26",1.665,-2.34,{"date":1377,"open":1378,"high":1378,"low":811,"close":811,"change":1379,"percent_change":363,"volume":1380,"transactions":9,"vwap":811},"2025-12-24",1.745,0.009,3700,{"date":1382,"open":1194,"high":1194,"low":1383,"close":1383,"change":1384,"percent_change":739,"volume":961,"transactions":9,"vwap":1383},"2025-12-23",1.701,0.011,{"date":1386,"open":1387,"high":1387,"low":1186,"close":890,"change":825,"percent_change":1388,"volume":1389,"transactions":9,"vwap":890},"2025-12-22",1.811,-4.52,12100,{"date":1391,"open":867,"high":1341,"low":1194,"close":1341,"change":1392,"percent_change":1393,"volume":1019,"transactions":9,"vwap":1341},"2025-12-19",0.065,3.81,{"date":1395,"open":747,"high":1396,"low":747,"close":1174,"change":1101,"percent_change":1397,"volume":725,"transactions":9,"vwap":1174},"2025-12-18",1.735,6.56,{"date":1399,"open":1193,"high":811,"low":817,"close":817,"change":1400,"percent_change":1401,"volume":1183,"transactions":9,"vwap":817},"2025-12-17",-0.055,-3.32,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1400,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-12-16",1.713,1.738,1.63,1.655,-3.22,20100,{"date":1411,"open":868,"high":1412,"low":762,"close":811,"change":849,"percent_change":1413,"volume":1414,"transactions":9,"vwap":811},"2025-12-15",1.838,-4.79,90000,{"date":1416,"open":1169,"high":1169,"low":1417,"close":1417,"change":1418,"percent_change":798,"volume":1419,"transactions":9,"vwap":1417},"2025-12-12",1.796,-0.024,40300,{"date":1421,"open":1239,"high":1422,"low":768,"close":823,"change":684,"percent_change":911,"volume":1423,"transactions":9,"vwap":823},"2025-12-11",1.855,38400,{"date":1425,"open":1194,"high":1295,"low":762,"close":822,"change":1175,"percent_change":1004,"volume":1426,"transactions":9,"vwap":822},"2025-12-10",73700,{"date":1428,"open":817,"high":823,"low":769,"close":1194,"change":1367,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1194},"2025-12-09",8.12,106400,{"date":1432,"open":747,"high":723,"low":1433,"close":817,"change":763,"percent_change":1153,"volume":1434,"transactions":9,"vwap":817},"2025-12-08",1.59,41800,{"date":1436,"open":711,"high":1193,"low":769,"close":711,"change":1437,"percent_change":1438,"volume":1345,"transactions":9,"vwap":711},"2025-12-05",0.005,0.31,{"date":1440,"open":728,"high":754,"low":755,"close":754,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":754},"2025-12-04",0.125,8.39,17400,{"date":1445,"open":729,"high":1433,"low":718,"close":718,"change":782,"percent_change":1446,"volume":892,"transactions":9,"vwap":718},"2025-12-03",-2.93,{"date":1448,"open":705,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-12-02",1.546,1.48,1.535,0.055,3.72,100500,{"date":1456,"open":723,"high":723,"low":1450,"close":1450,"change":825,"percent_change":960,"volume":1457,"transactions":9,"vwap":1450},"2025-12-01",66400,{"date":1459,"open":723,"high":1186,"low":734,"close":734,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":734},"2025-11-28",-0.16,-9.3,36200,{"date":1464,"open":1406,"high":1341,"low":1406,"close":1228,"change":112,"percent_change":1465,"volume":1176,"transactions":9,"vwap":1228},"2025-11-26",-0.58,{"date":1467,"open":1468,"high":1341,"low":1468,"close":1194,"change":861,"percent_change":1469,"volume":1000,"transactions":9,"vwap":1194},"2025-11-25",1.649,1.47,{"date":1471,"open":1193,"high":768,"low":817,"close":1174,"change":1400,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1174},"2025-11-24",-3.12,31000,{"date":1475,"open":1162,"high":1162,"low":1193,"close":816,"change":825,"percent_change":1476,"volume":1477,"transactions":9,"vwap":816},"2025-11-21",-4.35,47300,{"date":1479,"open":811,"high":1169,"low":811,"close":1268,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1268},"2025-11-20",0.188,11.38,115200,{"date":1484,"open":728,"high":1485,"low":728,"close":1190,"change":1486,"percent_change":1487,"volume":876,"transactions":9,"vwap":1190},"2025-11-19",1.675,0.062,3.9,{"date":1489,"open":769,"high":723,"low":734,"close":1433,"change":188,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1433},"2025-11-18",-1.85,13900,{"date":1493,"open":747,"high":1494,"low":769,"close":711,"change":825,"percent_change":1495,"volume":1496,"transactions":9,"vwap":711},"2025-11-17",1.664,-4.71,39300,{"date":1498,"open":729,"high":824,"low":729,"close":824,"change":188,"percent_change":1499,"volume":1500,"transactions":9,"vwap":824},"2025-11-14",-1.73,27100,{"date":1502,"open":1267,"high":1267,"low":1194,"close":1194,"change":281,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1194},"2025-11-13",-5.46,17900,{"date":1506,"open":811,"high":1295,"low":824,"close":1267,"change":874,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1267},"2025-11-12",5.17,111300,{"date":1510,"open":769,"high":1341,"low":735,"close":867,"change":1367,"percent_change":1511,"volume":1512,"transactions":9,"vwap":867},"2025-11-11",8.07,44100,{"date":1514,"open":1186,"high":1186,"low":735,"close":710,"change":1515,"percent_change":484,"volume":1516,"transactions":9,"vwap":710},"2025-11-10",0.034,19000,{"date":1518,"open":1519,"high":1190,"low":729,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-07",1.625,1.576,-0.094,-5.63,29200,{"date":1525,"open":824,"high":768,"low":1433,"close":762,"change":690,"percent_change":1375,"volume":1526,"transactions":9,"vwap":762},"2025-11-06",125300,{"date":1528,"open":664,"high":868,"low":663,"close":811,"change":1088,"percent_change":1529,"volume":1530,"transactions":9,"vwap":811},"2025-11-05",16.33,262300,{"date":1532,"open":663,"high":793,"low":663,"close":1469,"change":684,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1469},"2025-11-04",2.8,58000,{"date":1536,"open":842,"high":712,"low":664,"close":712,"change":112,"percent_change":512,"volume":1537,"transactions":9,"vwap":712},"2025-11-03",17600,{"date":1539,"open":712,"high":748,"low":842,"close":677,"change":763,"percent_change":1540,"volume":1541,"transactions":9,"vwap":677},"2025-10-31",-1.37,80300,{"date":1543,"open":664,"high":718,"low":663,"close":787,"change":107,"percent_change":1544,"volume":1545,"transactions":9,"vwap":787},"2025-10-30",4.29,25900,{"date":1547,"open":563,"high":1548,"low":563,"close":663,"change":658,"percent_change":1195,"volume":1549,"transactions":9,"vwap":663},"2025-10-29",1.448,51600,{"date":1551,"open":664,"high":787,"low":689,"close":683,"change":719,"percent_change":719,"volume":1552,"transactions":9,"vwap":683},"2025-10-28",22100,{"date":1554,"open":83,"high":1469,"low":1555,"close":683,"change":776,"percent_change":1556,"volume":1557,"transactions":9,"vwap":683},"2025-10-27",1.33,5.07,70000,{"date":1559,"open":83,"high":663,"low":1555,"close":676,"change":684,"percent_change":1560,"volume":1561,"transactions":9,"vwap":676},"2025-10-24",2.99,43200,{"date":1563,"open":624,"high":678,"low":624,"close":83,"change":658,"percent_change":1564,"volume":1565,"transactions":9,"vwap":83},"2025-10-23",-3.6,71200,{"date":1567,"open":657,"high":678,"low":657,"close":678,"change":684,"percent_change":412,"volume":1568,"transactions":9,"vwap":678},"2025-10-22",172800,{"date":1570,"open":1571,"high":678,"low":1571,"close":781,"change":649,"percent_change":1572,"volume":1573,"transactions":9,"vwap":781},"2025-10-21",1.29,-10,186500,{"date":1575,"open":676,"high":748,"low":615,"close":705,"change":972,"percent_change":1576,"volume":1577,"transactions":9,"vwap":705},"2025-10-20",7.91,15491000,{"date":1579,"open":677,"high":677,"low":676,"close":678,"change":188,"percent_change":1580,"volume":1133,"transactions":9,"vwap":678},"2025-10-17",-2.11,{"date":1582,"open":664,"high":1583,"low":664,"close":842,"change":763,"percent_change":1584,"volume":851,"transactions":9,"vwap":842},"2025-10-16",1.499,-1.39,{"date":1586,"open":676,"high":677,"low":689,"close":677,"change":1200,"percent_change":1587,"volume":1588,"transactions":9,"vwap":677},"2025-10-15",5.88,8300,{"date":1590,"open":664,"high":1591,"low":670,"close":689,"change":1200,"percent_change":1592,"volume":1593,"transactions":9,"vwap":689},"2025-10-14",1.423,6.25,21800,{"date":1595,"open":705,"high":705,"low":615,"close":580,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":580},"2025-10-13",-0.24,-15.79,58700,{"date":1600,"open":755,"high":817,"low":718,"close":748,"change":281,"percent_change":1601,"volume":862,"transactions":9,"vwap":748},"2025-10-10",-6.17,{"date":1603,"open":711,"high":747,"low":1433,"close":711,"change":1604,"percent_change":970,"volume":790,"transactions":9,"vwap":711},"2025-10-09",0.038,{"date":1606,"open":1433,"high":1433,"low":734,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-10-08",1.582,-0.008,-0.5,9200,{"date":1612,"open":762,"high":1182,"low":1433,"close":1433,"change":825,"percent_change":1413,"volume":1613,"transactions":9,"vwap":1433},"2025-10-07",27200,{"date":1615,"open":1341,"high":1341,"low":1433,"close":762,"change":684,"percent_change":964,"volume":1616,"transactions":9,"vwap":762},"2025-10-06",88800,{"date":1618,"open":710,"high":868,"low":735,"close":1406,"change":684,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1406},"2025-10-03",2.52,98100,{"date":1622,"open":1450,"high":1623,"low":787,"close":1433,"change":770,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1433},"2025-10-02",1.647,11.97,107700,{"date":1627,"open":676,"high":787,"low":563,"close":842,"change":1175,"percent_change":1628,"volume":1629,"transactions":9,"vwap":842},"2025-10-01",3.65,12700,{"date":1631,"open":663,"high":663,"low":1632,"close":563,"change":564,"percent_change":1143,"volume":827,"transactions":9,"vwap":563},"2025-09-30",1.347,{"date":1634,"open":689,"high":775,"low":83,"close":83,"change":1635,"percent_change":1636,"volume":667,"transactions":9,"vwap":83},"2025-09-29",-0.043,-3.11,{"date":1638,"open":676,"high":678,"low":1555,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-09-26",1.383,-0.022,-1.57,4900,{"date":1644,"open":842,"high":712,"low":1645,"close":696,"change":1218,"percent_change":1646,"volume":1647,"transactions":9,"vwap":696},"2025-09-25",1.398,-0.85,9300,{"date":1649,"open":1650,"high":705,"low":1651,"close":1652,"change":757,"percent_change":798,"volume":1504,"transactions":9,"vwap":1652},"2025-09-24",1.463,1.412,1.417,{"date":1654,"open":1469,"high":854,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-09-23",1.425,1.436,0.056,4.06,20800,{"date":1661,"open":676,"high":676,"low":1662,"close":676,"change":776,"percent_change":1663,"volume":1369,"transactions":9,"vwap":676},"2025-09-22",1.329,5.34,{"date":1665,"open":656,"high":676,"low":656,"close":788,"change":825,"percent_change":1666,"volume":1667,"transactions":9,"vwap":788},"2025-09-19",-5.76,30300,{"date":1669,"open":663,"high":663,"low":1571,"close":678,"change":763,"percent_change":1670,"volume":1671,"transactions":9,"vwap":678},"2025-09-18",-1.42,19400,{"date":1673,"open":1645,"high":683,"low":563,"close":664,"change":639,"percent_change":464,"volume":759,"transactions":9,"vwap":664},"2025-09-17",{"date":1675,"open":676,"high":1676,"low":676,"close":663,"change":763,"percent_change":1677,"volume":1678,"transactions":9,"vwap":663},"2025-09-16",1.451,-1.41,13000,{"date":1680,"open":663,"high":1681,"low":663,"close":842,"change":112,"percent_change":1682,"volume":1683,"transactions":9,"vwap":842},"2025-09-15",1.506,-0.7,51700,{"date":1685,"open":1571,"high":1686,"low":580,"close":712,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":712},"2025-09-12",1.479,0.19,15.32,36700,{"date":1691,"open":563,"high":1692,"low":631,"close":572,"change":281,"percent_change":1693,"volume":1694,"transactions":9,"vwap":572},"2025-09-11",1.501,-7.46,66700,{"date":1696,"open":656,"high":689,"low":656,"close":83,"change":1200,"percent_change":1697,"volume":1698,"transactions":9,"vwap":83},"2025-09-10",6.35,21500,{"date":1700,"open":1701,"high":1701,"low":656,"close":656,"change":690,"percent_change":1702,"volume":1335,"transactions":9,"vwap":656},"2025-09-09",1.378,-3.08,{"date":1704,"open":615,"high":788,"low":615,"close":624,"change":1705,"percent_change":1706,"volume":927,"transactions":9,"vwap":624},"2025-09-08",0.045,3.59,{"date":1708,"open":1571,"high":624,"low":657,"close":1709,"change":1152,"percent_change":1710,"volume":1659,"transactions":9,"vwap":1709},"2025-09-05",1.255,-1.95,{"date":1712,"open":788,"high":1713,"low":580,"close":580,"change":763,"percent_change":1714,"volume":1715,"transactions":9,"vwap":580},"2025-09-04",1.314,-1.54,9600,{"date":1717,"open":676,"high":663,"low":624,"close":624,"change":713,"percent_change":1718,"volume":1719,"transactions":9,"vwap":624},"2025-09-03",-4.41,14000,{"date":1721,"open":663,"high":712,"low":781,"close":689,"change":742,"percent_change":1722,"volume":1723,"transactions":9,"vwap":689},"2025-09-02",-6.21,16500,{"date":1725,"open":748,"high":748,"low":677,"close":683,"change":281,"percent_change":1726,"volume":1297,"transactions":9,"vwap":683},"2025-08-29",-6.45,{"date":1728,"open":712,"high":728,"low":712,"close":728,"change":972,"percent_change":1068,"volume":1729,"transactions":9,"vwap":728},"2025-08-28",23500,{"date":1731,"open":718,"high":1732,"low":677,"close":677,"change":763,"percent_change":1540,"volume":1647,"transactions":9,"vwap":677},"2025-08-27",1.563,{"date":1734,"open":705,"high":705,"low":787,"close":787,"change":1210,"percent_change":1735,"volume":1736,"transactions":9,"vwap":787},"2025-08-26",-4.58,10900,{"date":1738,"open":705,"high":1433,"low":1450,"close":729,"change":684,"percent_change":1079,"volume":1739,"transactions":9,"vwap":729},"2025-08-25",30100,{"date":1741,"open":83,"high":1433,"low":1555,"close":718,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":718},"2025-08-22",0.14,10.37,87500,{"date":1746,"open":689,"high":663,"low":83,"close":781,"change":690,"percent_change":1747,"volume":715,"transactions":9,"vwap":781},"2025-08-21",-2.88,{"date":1749,"open":1571,"high":663,"low":1571,"close":678,"change":564,"percent_change":1136,"volume":1335,"transactions":9,"vwap":678},"2025-08-20",{"date":1751,"open":676,"high":842,"low":1555,"close":689,"change":763,"percent_change":1752,"volume":1753,"transactions":9,"vwap":689},"2025-08-19",-1.45,15100,{"date":1755,"open":1450,"high":1450,"low":676,"close":676,"change":869,"percent_change":1756,"volume":1757,"transactions":9,"vwap":676},"2025-08-18",-8,11200,{"date":1759,"open":793,"high":1760,"low":1450,"close":705,"change":690,"percent_change":1761,"volume":843,"transactions":9,"vwap":705},"2025-08-15",1.528,-2.6,{"date":1763,"open":1764,"high":735,"low":705,"close":755,"change":690,"percent_change":1765,"volume":1766,"transactions":9,"vwap":755},"2025-08-14",1.523,-2.53,18200,{"date":1768,"open":817,"high":867,"low":735,"close":769,"change":719,"percent_change":719,"volume":1769,"transactions":9,"vwap":769},"2025-08-13",7500,{"date":1771,"open":1433,"high":1433,"low":1772,"close":769,"change":639,"percent_change":891,"volume":1773,"transactions":9,"vwap":769},"2025-08-12",1.561,7100,{"date":1775,"open":817,"high":723,"low":728,"close":735,"change":1210,"percent_change":1776,"volume":751,"transactions":9,"vwap":735},"2025-08-11",-4.27,{"date":1778,"open":1406,"high":723,"low":817,"close":747,"change":925,"percent_change":1779,"volume":1757,"transactions":9,"vwap":747},"2025-08-08",0.92,{"date":1781,"open":747,"high":762,"low":711,"close":1519,"change":672,"percent_change":1782,"volume":1244,"transactions":9,"vwap":1519},"2025-08-07",-0.91,{"date":1784,"open":1193,"high":1169,"low":1406,"close":747,"change":188,"percent_change":1785,"volume":1786,"transactions":9,"vwap":747},"2025-08-06",-1.8,60400,{"date":1788,"open":824,"high":811,"low":762,"close":762,"change":690,"percent_change":1375,"volume":673,"transactions":9,"vwap":762},"2025-08-05",{"date":1790,"open":824,"high":1295,"low":890,"close":811,"change":564,"percent_change":830,"volume":1791,"transactions":9,"vwap":811},"2025-08-04",77000,{"date":1793,"open":762,"high":816,"low":723,"close":1186,"change":1005,"percent_change":553,"volume":1794,"transactions":9,"vwap":1186},"2025-08-01",37000,{"date":1796,"open":817,"high":1797,"low":769,"close":1193,"change":107,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1193},"2025-07-31",1.714,3.75,42900,{"date":1801,"open":1156,"high":1150,"low":705,"close":817,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":817},"2025-07-30",-0.31,-16.23,112000,{"date":1806,"open":484,"high":902,"low":1168,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-07-29",1.91,-0.25,-11.57,91300,{"date":1812,"open":1813,"high":1143,"low":1137,"close":484,"change":112,"percent_change":1814,"volume":1815,"transactions":9,"vwap":484},"2025-07-28",2.17,-0.46,35200,{"date":1817,"open":1163,"high":1813,"low":1150,"close":1813,"change":684,"percent_change":1169,"volume":1818,"transactions":9,"vwap":1813},"2025-07-25",46300,{"date":1820,"open":911,"high":911,"low":1137,"close":839,"change":639,"percent_change":1821,"volume":1822,"transactions":9,"vwap":839},"2025-07-24",0.47,51500,{"date":1824,"open":484,"high":1113,"low":1825,"close":1137,"change":188,"percent_change":1826,"volume":1038,"transactions":9,"vwap":1137},"2025-07-23",2.094,-1.4,{"date":1828,"open":839,"high":1013,"low":1130,"close":1013,"change":1327,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1013},"2025-07-22",3.22,60500,{"date":1832,"open":1833,"high":1834,"low":1249,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-07-21",2.036,2.231,2.083,0.013,0.63,130900,{"date":1840,"open":1813,"high":1113,"low":903,"close":1841,"change":649,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-07-18",2.07,-6.76,40800,{"date":1845,"open":978,"high":1846,"low":1813,"close":1125,"change":639,"percent_change":420,"volume":1847,"transactions":9,"vwap":1125},"2025-07-17",2.377,40900,{"date":1849,"open":484,"high":1850,"low":1163,"close":1136,"change":874,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1136},"2025-07-16",2.322,4.25,60700,{"date":1854,"open":1855,"high":1813,"low":1249,"close":1137,"change":690,"percent_change":1490,"volume":1856,"transactions":9,"vwap":1137},"2025-07-15",2.14,56900,{"date":1858,"open":917,"high":1034,"low":1859,"close":484,"change":979,"percent_change":1860,"volume":1861,"transactions":9,"vwap":484},"2025-07-14",2.115,-10.74,160000,{"date":1863,"open":1315,"high":976,"low":1315,"close":1215,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1215},"2025-07-11",0.46,23.47,391500,{"date":1868,"open":1169,"high":1249,"low":1169,"close":1156,"change":591,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1156},"2025-07-10",4.53,79000,{"date":1872,"open":1304,"high":1168,"low":822,"close":1873,"change":1437,"percent_change":240,"volume":1874,"transactions":9,"vwap":1873},"2025-07-09",1.875,38000,{"date":1876,"open":1169,"high":1284,"low":823,"close":1162,"change":112,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1162},"2025-07-08",-0.53,57400,{"date":1880,"open":822,"high":1168,"low":1881,"close":1169,"change":1882,"percent_change":236,"volume":1883,"transactions":9,"vwap":1169},"2025-07-07",1.702,0.184,95400,{"date":1885,"open":817,"high":822,"low":817,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-07-03",1.696,0.106,6.67,26100,{"date":1891,"open":728,"high":1186,"low":728,"close":1433,"change":1437,"percent_change":142,"volume":913,"transactions":9,"vwap":1433},"2025-07-02",{"date":1893,"open":748,"high":817,"low":748,"close":1894,"change":925,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-07-01",1.585,0.96,12500,{"date":1898,"open":734,"high":817,"low":729,"close":735,"change":564,"percent_change":1296,"volume":1899,"transactions":9,"vwap":735},"2025-06-30",12400,{"date":1901,"open":748,"high":1902,"low":718,"close":755,"change":719,"percent_change":719,"volume":1903,"transactions":9,"vwap":755},"2025-06-27",1.581,11800,{"date":1905,"open":1906,"high":1907,"low":705,"close":755,"change":112,"percent_change":1908,"volume":1799,"transactions":9,"vwap":755},"2025-06-26",1.645,1.699,-0.65,{"date":1910,"open":734,"high":735,"low":1469,"close":728,"change":763,"percent_change":764,"volume":1462,"transactions":9,"vwap":728},"2025-06-25",{"date":1912,"open":1341,"high":1913,"low":734,"close":735,"change":573,"percent_change":1914,"volume":1915,"transactions":9,"vwap":735},"2025-06-24",1.792,-6.55,166200,{"date":1917,"open":822,"high":1918,"low":723,"close":1186,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1186},"2025-06-23",1.805,-0.121,-6.72,63400,{"date":1923,"open":768,"high":1924,"low":811,"close":1925,"change":1926,"percent_change":918,"volume":1927,"transactions":9,"vwap":1925},"2025-06-20",1.97,1.801,0.041,216100,{"date":1929,"open":710,"high":868,"low":769,"close":816,"change":874,"percent_change":1930,"volume":1931,"transactions":9,"vwap":816},"2025-06-18",5.39,60000,{"date":1933,"open":1279,"high":1279,"low":769,"close":762,"change":1460,"percent_change":1934,"volume":1935,"transactions":9,"vwap":762},"2025-06-17",-8.74,82400,{"date":1937,"open":868,"high":1295,"low":822,"close":1267,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1267},"2025-06-16",0.12,7.02,113400,{"date":1942,"open":817,"high":823,"low":1433,"close":811,"change":1943,"percent_change":340,"volume":1944,"transactions":9,"vwap":811},"2025-06-13",0.18,268500,{"date":1946,"open":646,"high":735,"low":1947,"close":729,"change":1687,"percent_change":1948,"volume":1949,"transactions":9,"vwap":729},"2025-06-12",1.322,14.18,147700,{"date":1951,"open":83,"high":676,"low":624,"close":83,"change":763,"percent_change":341,"volume":1952,"transactions":9,"vwap":83},"2025-06-11",24200,{"date":1954,"open":1955,"high":678,"low":599,"close":689,"change":362,"percent_change":1956,"volume":1957,"transactions":9,"vwap":689},"2025-06-10",1.242,7.94,95200,{"date":1959,"open":1960,"high":580,"low":1960,"close":656,"change":362,"percent_change":207,"volume":1961,"transactions":9,"vwap":656},"2025-06-09",1.14,32800,{"date":1963,"open":117,"high":631,"low":648,"close":1964,"change":742,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-06-06",1.16,-7.2,100100,{"date":1968,"open":624,"high":624,"low":553,"close":657,"change":690,"percent_change":1969,"volume":1970,"transactions":9,"vwap":657},"2025-06-05",-3.1,67700,{"date":1972,"open":589,"high":788,"low":589,"close":1571,"change":1687,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1571},"2025-06-04",17.27,138100,{"date":1976,"open":1977,"high":648,"low":598,"close":648,"change":564,"percent_change":1533,"volume":1978,"transactions":9,"vwap":648},"2025-06-03",1.07,15600,{"date":1980,"open":648,"high":648,"low":598,"close":1977,"change":639,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1977},"2025-06-02",0.94,17000,{"date":1984,"open":647,"high":647,"low":1985,"close":598,"change":1986,"percent_change":1194,"volume":1987,"transactions":9,"vwap":598},"2025-05-30",1.03,0.018,16300,{"date":1989,"open":600,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":1153,"volume":1993,"transactions":9,"vwap":1991},"2025-05-29",1.091,1.042,-0.013,27700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-05-28",1.105,1.107,1.05,1.055,-0.059,-5.3,14100,{"date":2004,"open":648,"high":117,"low":648,"close":2005,"change":2006,"percent_change":2007,"volume":819,"transactions":9,"vwap":2005},"2025-05-27",1.114,0.008,0.72,{"date":2009,"open":554,"high":2010,"low":648,"close":2011,"change":2012,"percent_change":1469,"volume":2013,"transactions":9,"vwap":2011},"2025-05-23",1.201,1.106,0.016,70400,{"date":2015,"open":1985,"high":1960,"low":1985,"close":647,"change":112,"percent_change":1782,"volume":2016,"transactions":9,"vwap":647},"2025-05-22",51300,{"date":2018,"open":1998,"high":581,"low":90,"close":648,"change":362,"percent_change":481,"volume":2019,"transactions":9,"vwap":648},"2025-05-21",116200,{"date":2021,"open":571,"high":2022,"low":47,"close":47,"change":384,"percent_change":2023,"volume":2024,"transactions":9,"vwap":47},"2025-05-20",1.195,-21.88,185600,{"date":2026,"open":663,"high":2027,"low":2005,"close":580,"change":1274,"percent_change":2028,"volume":2029,"transactions":9,"vwap":580},"2025-05-19",1.426,-4.83,750200,{"date":2031,"open":1985,"high":712,"low":21,"close":646,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":646},"2025-05-16",0.317,30.84,923400,{"date":2036,"open":647,"high":648,"low":2037,"close":2038,"change":2006,"percent_change":132,"volume":2039,"transactions":9,"vwap":2038},"2025-05-15",0.88,1.028,67500,{"date":2041,"open":2042,"high":648,"low":2042,"close":90,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":90},"2025-05-14",0.88099998,0.126,14.09,126000,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-05-13",0.92000002,0.89399999,-0.026,-2.83,29400,{"date":2054,"open":2055,"high":2056,"low":2049,"close":2048,"change":2057,"percent_change":670,"volume":2058,"transactions":9,"vwap":2048},"2025-05-12",0.93000001,0.97000003,0.012,32500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1063,"volume":927,"transactions":9,"vwap":2064},"2025-05-09",0.88999999,0.92500001,0.88200003,0.90799999,0.028,{"date":2067,"open":2068,"high":2062,"low":2068,"close":2037,"change":112,"percent_change":198,"volume":2069,"transactions":9,"vwap":2037},"2025-05-08",0.85000002,16200,{"date":2071,"open":2072,"high":2073,"low":2037,"close":2061,"change":2074,"percent_change":758,"volume":686,"transactions":9,"vwap":2061},"2025-05-07",0.89999998,0.92799997,-0.011,{"date":2076,"open":2072,"high":581,"low":176,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-05-06",0.90100002,-0.036,-3.84,182200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1992,"percent_change":1540,"volume":967,"transactions":9,"vwap":2086},"2025-05-05",0.95999998,0.98000002,0.921,0.93699998,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":719,"percent_change":719,"volume":719,"transactions":9,"vwap":2089},"2025-05-02",0.94999999,{"date":2091,"open":2092,"high":2084,"low":2092,"close":2089,"change":639,"percent_change":598,"volume":871,"transactions":9,"vwap":2089},"2025-05-01",0.87,{"date":2094,"open":1981,"high":1981,"low":2048,"close":1981,"change":719,"percent_change":719,"volume":1642,"transactions":9,"vwap":1981},"2025-04-30",{"date":2096,"open":2089,"high":2089,"low":2048,"close":1981,"change":639,"percent_change":600,"volume":174,"transactions":9,"vwap":1981},"2025-04-29",{"date":2098,"open":2089,"high":2089,"low":2099,"close":2055,"change":763,"percent_change":1580,"volume":880,"transactions":9,"vwap":2055},"2025-04-28",0.91000003,{"date":2101,"open":2048,"high":2089,"low":2048,"close":2089,"change":684,"percent_change":372,"volume":2102,"transactions":9,"vwap":2089},"2025-04-25",23800,{"date":2104,"open":2055,"high":2055,"low":2061,"close":2099,"change":763,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2099},"2025-04-24",-2.15,2100,{"date":2108,"open":2055,"high":2055,"low":2055,"close":2055,"change":719,"percent_change":719,"volume":2109,"transactions":9,"vwap":2055},"2025-04-23",1200,{"date":2111,"open":2089,"high":2089,"low":2092,"close":2055,"change":1115,"percent_change":1877,"volume":1176,"transactions":9,"vwap":2055},"2025-04-22",{"date":2113,"open":1981,"high":1981,"low":2061,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-04-21",0.935,0.007,0.75,5800,{"date":2119,"open":2056,"high":2056,"low":2048,"close":2073,"change":2006,"percent_change":2092,"volume":2120,"transactions":9,"vwap":2073},"2025-04-17",1700,{"date":180,"open":2122,"high":2122,"low":2123,"close":2048,"change":1152,"percent_change":2124,"volume":851,"transactions":9,"vwap":2048},0.94499999,0.91299999,-2.65]