[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMTE":3,"homepage-market-summary":30,"stock-historical-IMTE":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IMTE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Integrated Media Technology Limited Ordinary Shares","Nasdaq",null,"Common Stock","Integrated Media Technology Ltd is mainly engaged in the business of manufacture and sale of nano-coated plates for filters, the manufacture and sale of electronic glass, Halal certification and distribution of Halal products, and new energy products and services. It operates through the following segments: the sale of electronic glass, sales of air-filter products, sales of Halal products, NFT, corporate, provision of consultancy and provision of new energy products and solutions.","5",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.4482,0.464,0.492,0.4355,0.4503,-0.0021,-0.47,29808.24125,107,0.4607,1.34,0.40000001,719617.2195071793,5.1,2298,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":39,"sparkline":69,"date":41},"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":13,"sparkline":76,"date":41},"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":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":13,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":183},365,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},1.54,574230,209593922.096302,-64.14,"2025-04-23",[184,185,192,203,213,223,232,241,251,261,271,279,289,300,309,320,329,338,347,356,364,372,380,389,398,408,418,426,436,445,453,463,472,480,489,497,507,517,526,531,539,547,556,564,572,582,591,600,610,619,629,636,644,655,664,672,679,687,693,698,706,712,719,726,734,740,748,756,764,771,776,782,788,793,798,805,813,820,828,835,842,849,856,861,868,873,879,885,889,896,902,906,913,921,926,931,937,944,950,956,963,968,974,980,984,988,992,998,1002,1005,1010,1015,1020,1026,1031,1036,1042,1048,1053,1061,1070,1075,1082,1088,1097,1102,1110,1114,1120,1123,1129,1134,1140,1146,1153,1157,1163,1167,1173,1178,1184,1189,1193,1197,1203,1209,1214,1220,1225,1230,1236,1242,1247,1253,1258,1263,1267,1272,1276,1284,1289,1294,1299,1305,1309,1315,1322,1328,1336,1340,1348,1355,1363,1372,1380,1388,1397,1405,1413,1418,1424,1428,1433,1436,1439,1444,1448,1452,1458,1463,1466,1471,1476,1479,1486,1490,1494,1498,1503,1505,1511,1518,1525,1533,1537,1544,1551,1556,1561,1565,1571,1579,1586,1590,1595,1600,1606,1610,1616,1623,1631,1640,1648,1654,1659,1666,1673,1679,1686,1694,1701,1706,1710,1715,1722,1728,1734,1740,1747,1752,1757,1762,1767,1771,1776,1781,1786,1792,1800,1807,1810,1816,1819,1826,1834,1838,1841,1845,1849,1855,1860,1865,1871,1875,1878,1882,1886,1893,1898,1904,1909,1914,1919,1925,1930,1936,1940,1945,1948,1952,1958,1963,1966,1968,1972,1976,1979,1982,1984,1988,1992,1995,1999,2006,2009,2013,2018,2022,2025,2029,2033,2038,2042,2049,2055,2062,2068,2073,2078,2083,2088,2093,2098,2101,2105,2111,2115,2121,2124,2129,2134,2140,2145,2150,2153,2159,2164,2166,2170,2174,2178,2182,2185,2189,2191,2196,2199,2203,2206,2211,2216,2219,2222,2226,2230,2233,2237,2242,2246,2249,2252,2257,2262,2267,2271,2273,2276,2279,2281,2284,2287,2290,2295,2298,2302],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},0.4715,-0.0148,-3.18,3764,85,0.4659,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",0.47,0.48,0.45,0.4651,0.0131,2.9,9857.494233,114,0.4592,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",0.5,0.4508,0.452,-0.0393,-8,24443,154,0.4701,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",0.50285,0.481,0.4913,0.0113,2.35,9607,73,0.4966,{"date":224,"open":225,"high":226,"low":194,"close":195,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",0.4805,0.499,-0.02,-4,4331.527,49,0.4787,{"date":233,"open":234,"high":205,"low":235,"close":205,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",0.49125,0.487,0.0132,2.71,1087,35,0.4959,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",0.4945,0.48475,0.4868,-0.0202,-3.98,6715,38,0.4904,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",0.4726,0.507,0.466,-0.0005,-0.1,11554.5,36,0.484,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",0.4769,0.5075,0.4751,0.0127,2.57,3502,56,0.4977,{"date":272,"open":264,"high":264,"low":235,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",0.4948,-0.0172,-3.36,6730.615763,64,0.4931,{"date":280,"open":205,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",0.522,0.4764,0.512,-0.0054,-1.04,13266.407081,111,0.5003,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",0.516501,0.528,0.505,0.5174,-0.0046,-0.88,11680,69,0.5099,{"date":301,"open":302,"high":303,"low":304,"close":281,"change":305,"percent_change":127,"volume":306,"transactions":307,"vwap":308},"2026-09-16",0.5097,0.53,0.4725,0.0051,183840.657445,754,0.5218,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",0.4411,0.6585,0.43,0.5169,0.0644,14.23,2222868,5653,0.5161,{"date":321,"open":322,"high":194,"low":323,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",0.4525,0.4512,-0.0104,-2.25,8911.9,65,0.4583,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":16},"2026-09-11",0.4743,0.4501,0.4629,-0.0013,-0.28,3321.301269,98,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.4539,0.46415,0.0102,2.25,1448,39,0.4556,{"date":348,"open":349,"high":350,"low":351,"close":340,"change":352,"percent_change":227,"volume":353,"transactions":354,"vwap":355},"2026-09-09",0.4731,0.478,0.4536,-0.0001,12753.563608,89,0.4648,{"date":357,"open":195,"high":195,"low":332,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",0.454,-0.011,-2.37,5784.518444,50,0.4626,{"date":365,"open":196,"high":194,"low":196,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",0.465,0.0039,0.85,8196,76,0.4552,{"date":373,"open":374,"high":205,"low":332,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":355},"2026-09-03",0.4712,0.4611,-0.015,-3.15,35570.153513,198,{"date":381,"open":382,"high":383,"low":255,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":186},"2026-09-02",0.4784,0.4846,0.4761,-0.0071,-1.47,7417.858,86,{"date":390,"open":205,"high":205,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",0.462,0.4832,-0.0055,-1.13,1250,48,0.4829,{"date":399,"open":400,"high":54,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",0.4828,0.458,0.4887,0.0337,7.41,18220.643974,151,0.4758,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",0.4703,0.449201,0.455,-0.029,-5.99,6636.7,121,0.4641,{"date":419,"open":420,"high":420,"low":212,"close":260,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",0.5199,0.013,2.76,26859,140,0.4921,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",0.4613,0.471,0.456,-0.0007,-0.15,3703,68,0.4687,{"date":437,"open":438,"high":438,"low":412,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",0.515,0.4717,-0.0283,-5.66,26689.235294,184,0.4814,{"date":446,"open":447,"high":448,"low":366,"close":205,"change":449,"percent_change":450,"volume":451,"transactions":388,"vwap":452},"2026-08-24",0.4656,0.5034,-0.01,-1.96,15124,0.4888,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",0.4619,0.51,0.4601,0.0145,2.93,9647.104247,90,0.4865,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",0.4702,0.4955,-0.0022,-0.44,3139,52,0.4789,{"date":473,"open":474,"high":270,"low":475,"close":270,"change":334,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",0.476,0.4713,-0.26,28920.140428,94,0.4856,{"date":481,"open":384,"high":482,"low":483,"close":226,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",0.508051,0.4741,-0.001,-0.2,9601,62,0.4822,{"date":490,"open":205,"high":491,"low":492,"close":205,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":402},"2026-08-17",0.5089,0.476101,-0.0232,-4.43,25170,141,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",0.556,0.4802,0.5232,-0.0107,-2,81876.103157,229,0.5157,{"date":508,"open":509,"high":510,"low":231,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",0.4853,0.542,0.5339,0.0449,9.18,204578.284,689,0.5151,{"date":518,"open":412,"high":519,"low":313,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",0.682,0.489,0.0189,4.02,11871998.787956,33904,0.5541,{"date":527,"open":212,"high":54,"low":194,"close":212,"change":528,"percent_change":194,"volume":529,"transactions":530,"vwap":462},"2026-08-11",0.0022,22568.9,71,{"date":532,"open":533,"high":444,"low":196,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":487,"vwap":538},"2026-08-10",0.461,0.4679,-0.0139,-2.89,6577,0.475,{"date":540,"open":520,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":239,"vwap":462},"2026-08-07",0.4999,0.4699,0.48175,-0.0132,-2.67,2626.202582,{"date":548,"open":549,"high":205,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":221,"vwap":555},"2026-08-06",0.4901,0.4744,0.495,0.006,1.23,6088,0.4952,{"date":557,"open":558,"high":292,"low":559,"close":520,"change":560,"percent_change":561,"volume":562,"transactions":221,"vwap":563},"2026-08-05",0.482,0.4801,0.0093,1.94,5454.103157,0.4926,{"date":565,"open":566,"high":558,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":362,"vwap":571},"2026-08-04",0.46,0.4797,0.0228,4.99,21596,0.4785,{"date":573,"open":574,"high":575,"low":313,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",0.449999,0.4671,0.4569,0.0218,5.01,6336,60,0.4472,{"date":583,"open":313,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":269,"vwap":590},"2026-07-31",0.4498,0.4299,0.4351,0.0101,2.38,6497,0.4359,{"date":592,"open":593,"high":19,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":269,"vwap":599},"2026-07-30",0.4205,0.4202,0.425,-0.0198,-4.45,9409.584335,0.4296,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",0.4203,0.450801,0.4448,-0.005,-1.11,7641.958341,70,0.4485,{"date":611,"open":612,"high":613,"low":313,"close":584,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",0.431,0.4711,0.0085,1.93,16339.687012,145,0.4426,{"date":620,"open":366,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",0.4716,0.44,0.4413,-0.0237,-5.1,39885.953808,112,0.4577,{"date":630,"open":195,"high":631,"low":366,"close":366,"change":632,"percent_change":74,"volume":633,"transactions":634,"vwap":635},"2026-07-24",0.4897,-0.0051,10589.881044,92,0.4728,{"date":637,"open":638,"high":638,"low":194,"close":212,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",0.529,-0.0313,-6.24,23083.723186,126,0.4823,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",0.5166,0.5305,0.5012,0.5014,-0.0286,-5.4,29562.366175,72,0.5194,{"date":656,"open":657,"high":658,"low":366,"close":303,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",0.468,0.54,0.0385,7.83,76634,320,0.5103,{"date":665,"open":666,"high":667,"low":391,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":461,"vwap":671},"2026-07-20",0.4633,0.4915,-0.0035,-0.71,10560,0.4759,{"date":673,"open":674,"high":205,"low":675,"close":551,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":551},"2026-07-17",0.49700001,0.47799999,0.009,1.85,7400,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":449,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-16",0.47499999,0.50999999,0.463,0.486,-2.02,1600,{"date":688,"open":551,"high":689,"low":681,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-15",0.49599999,-0.014,-2.75,1300,{"date":694,"open":533,"high":682,"low":533,"close":682,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":682},"2026-07-14",0.02,4.08,17300,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-13",0.51800001,0.47299999,0.49000001,-0.026,-5.04,16400,{"date":707,"open":702,"high":292,"low":683,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",0.51599997,0.027,5.52,19300,{"date":713,"open":551,"high":682,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",0.46000001,0.48899999,-0.031,-5.96,41300,{"date":720,"open":205,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-07-08",0.51999998,0.49200001,-0.017,-3.17,12000,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":729},"2026-07-07",0.52499998,0.537,0.47999999,0.019,3.67,23500,{"date":735,"open":700,"high":721,"low":736,"close":700,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":700},"2026-07-06",0.491,0.015,2.98,75900,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-02",0.48500001,0.64600003,0.50300002,0.044,9.59,1654200,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-01",0.45500001,0.50800002,0.45899999,0.016,3.61,16900,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-30",0.44499999,0.44999999,0.44299999,0.003,0.68,4800,{"date":765,"open":766,"high":194,"low":767,"close":622,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":622},"2026-06-29",0.46700001,0.43000001,-0.033,-6.98,30200,{"date":772,"open":759,"high":736,"low":773,"close":701,"change":421,"percent_change":774,"volume":775,"transactions":9,"vwap":701},"2026-06-26",0.442,2.83,40700,{"date":777,"open":778,"high":778,"low":714,"close":714,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":714},"2026-06-25",0.493,-0.046,-9.09,41800,{"date":783,"open":784,"high":700,"low":293,"close":785,"change":786,"percent_change":168,"volume":787,"transactions":9,"vwap":785},"2026-06-24",0.509,0.50599998,0.001,20200,{"date":789,"open":730,"high":790,"low":730,"close":293,"change":737,"percent_change":791,"volume":792,"transactions":9,"vwap":293},"2026-06-23",0.54000002,3.06,23100,{"date":794,"open":205,"high":790,"low":702,"close":702,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":702},"2026-06-22",-0.022,-4.3,28400,{"date":799,"open":800,"high":801,"low":205,"close":802,"change":449,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-18",0.546,0.55000001,0.51200002,-1.92,22000,{"date":806,"open":807,"high":808,"low":721,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-17",0.52600002,0.56999999,0.52200001,0.002,0.38,34200,{"date":814,"open":815,"high":816,"low":682,"close":721,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":721},"2026-06-16",0.57700002,0.58200002,-0.09,-14.75,73700,{"date":821,"open":822,"high":823,"low":103,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",0.60500002,0.69999999,0.61000001,0.021,3.57,1237900,{"date":829,"open":830,"high":830,"low":790,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-12",0.60000002,0.58899999,-0.04,-6.36,34000,{"date":836,"open":510,"high":837,"low":682,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-11",0.63999999,0.62900001,0.071,12.72,253500,{"date":843,"open":730,"high":844,"low":714,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-10",0.55900002,0.55800003,0.076,15.77,237800,{"date":850,"open":683,"high":851,"low":759,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-09",0.50199997,0.48199999,-0.036,-6.95,35300,{"date":857,"open":682,"high":700,"low":194,"close":700,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":700},"2026-06-08",0.007,1.37,307900,{"date":862,"open":785,"high":863,"low":736,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",0.52999997,0.51099998,-0.009,-1.73,6900,{"date":869,"open":205,"high":721,"low":702,"close":721,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":721},"2026-06-04",-0.004,-0.76,10600,{"date":874,"open":851,"high":790,"low":205,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-03",0.52399999,-0.016,-2.96,29000,{"date":880,"open":721,"high":790,"low":881,"close":790,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":790},"2026-06-02",0.51499999,0.01,1.89,6500,{"date":886,"open":682,"high":790,"low":682,"close":863,"change":882,"percent_change":887,"volume":888,"transactions":9,"vwap":863},"2026-06-01",1.92,24800,{"date":890,"open":891,"high":863,"low":892,"close":721,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":721},"2026-05-29",0.523,0.49900001,0.004,0.78,18500,{"date":897,"open":864,"high":898,"low":702,"close":708,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":708},"2026-05-28",0.551,-0.006,-1.15,10000,{"date":903,"open":744,"high":801,"low":904,"close":809,"change":810,"percent_change":811,"volume":905,"transactions":9,"vwap":809},"2026-05-27",0.48300001,32500,{"date":907,"open":908,"high":292,"low":909,"close":721,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":721},"2026-05-26",0.514,0.48100001,0.022,4.42,9700,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-22",0.43900001,0.52899998,0.498,-0.021,-4.05,11500,{"date":922,"open":923,"high":923,"low":722,"close":923,"change":924,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-21",0.51899999,0,8900,{"date":927,"open":767,"high":721,"low":26,"close":923,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":923},"2026-05-20",0.078,17.69,93600,{"date":932,"open":683,"high":766,"low":933,"close":934,"change":413,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-19",0.41,0.44100001,-6.17,25100,{"date":938,"open":721,"high":939,"low":940,"close":194,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":194},"2026-05-18",0.52100003,0.41100001,-0.057,-10.82,82600,{"date":945,"open":801,"high":801,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-15",0.52700001,-0.034,-6.06,39600,{"date":951,"open":808,"high":808,"low":952,"close":953,"change":753,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-14",0.54100001,0.56099999,2.94,27700,{"date":957,"open":958,"high":959,"low":708,"close":960,"change":870,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-13",0.53299999,0.58999997,0.54500002,-0.73,209300,{"date":964,"open":864,"high":801,"low":864,"close":965,"change":966,"percent_change":967,"volume":787,"transactions":9,"vwap":965},"2026-05-12",0.54900002,0.011,2.04,{"date":969,"open":863,"high":970,"low":971,"close":972,"change":761,"percent_change":103,"volume":973,"transactions":9,"vwap":972},"2026-05-11",0.53899997,0.50099999,0.53799999,8300,{"date":975,"open":728,"high":790,"low":205,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-08",0.53500003,0.005,0.94,31300,{"date":981,"open":863,"high":982,"low":744,"close":863,"change":924,"percent_change":924,"volume":983,"transactions":9,"vwap":863},"2026-05-07",0.53600001,10200,{"date":985,"open":205,"high":986,"low":205,"close":863,"change":882,"percent_change":887,"volume":987,"transactions":9,"vwap":863},"2026-05-06",0.54699999,3900,{"date":989,"open":293,"high":103,"low":293,"close":721,"change":690,"percent_change":990,"volume":991,"transactions":9,"vwap":721},"2026-05-05",-2.62,33200,{"date":993,"open":790,"high":994,"low":881,"close":995,"change":731,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-04",0.55699998,0.53399998,3.69,11300,{"date":999,"open":682,"high":790,"low":682,"close":881,"change":786,"percent_change":1000,"volume":1001,"transactions":9,"vwap":881},"2026-05-01",0.19,20900,{"date":1003,"open":721,"high":729,"low":205,"close":908,"change":899,"percent_change":900,"volume":1004,"transactions":9,"vwap":908},"2026-04-30",9400,{"date":1006,"open":103,"high":103,"low":721,"close":721,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":721},"2026-04-29",-0.05,-8.77,12200,{"date":1011,"open":721,"high":816,"low":721,"close":808,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":808},"2026-04-28",0.04,7.55,35700,{"date":1016,"open":682,"high":972,"low":682,"close":863,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":863},"2026-04-27",0.012,2.32,17900,{"date":1021,"open":721,"high":1022,"low":682,"close":700,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":700},"2026-04-24",0.54400003,0.008,1.57,19000,{"date":1027,"open":1028,"high":1022,"low":682,"close":682,"change":227,"percent_change":1029,"volume":1030,"transactions":9,"vwap":682},"2026-04-23",0.53200001,-3.77,18300,{"date":1032,"open":790,"high":1033,"low":205,"close":863,"change":432,"percent_change":1034,"volume":1035,"transactions":9,"vwap":863},"2026-04-22",0.61199999,-22.06,196800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":924,"percent_change":924,"volume":1041,"transactions":9,"vwap":1039},"2026-04-21",0.64899999,0.68000001,0.64499998,11000,{"date":1043,"open":1044,"high":1039,"low":1045,"close":1039,"change":865,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1039},"2026-04-20",0.66799998,0.64099997,-1.31,4100,{"date":1049,"open":837,"high":1050,"low":837,"close":1051,"change":552,"percent_change":163,"volume":1052,"transactions":9,"vwap":1051},"2026-04-17",0.69,0.68900001,34800,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-16",0.713,0.64999998,0.68300003,-0.024,-3.39,30300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-15",0.67000002,0.72000003,0.634,0.70700002,0.023,3.36,111500,{"date":1071,"open":1064,"high":1064,"low":837,"close":1072,"change":376,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-14",0.68400002,-2.15,40900,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":484,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-13",0.70899999,0.66600001,0.699,-0.14,20400,{"date":1083,"open":1084,"high":1084,"low":1056,"close":823,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":823},"2026-04-10",0.73500001,-0.025,-3.45,63200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-09",0.56400001,0.75999999,0.55199999,0.72500002,0.138,23.51,235300,{"date":1098,"open":103,"high":1099,"low":1092,"close":1099,"change":676,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-08",0.58700001,1.56,10100,{"date":1103,"open":1104,"high":1105,"low":1092,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-07",0.56599998,0.57999998,0.57800001,0.018,3.21,19100,{"date":1111,"open":831,"high":831,"low":801,"close":103,"change":966,"percent_change":1112,"volume":1113,"transactions":9,"vwap":103},"2026-04-06",2,7500,{"date":1115,"open":1116,"high":1117,"low":965,"close":965,"change":832,"percent_change":1118,"volume":1119,"transactions":9,"vwap":965},"2026-04-02",0.56199998,0.59500003,-6.79,6300,{"date":1121,"open":1099,"high":831,"low":103,"close":831,"change":924,"percent_change":924,"volume":1122,"transactions":9,"vwap":831},"2026-04-01",1500,{"date":1124,"open":1125,"high":831,"low":790,"close":831,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":831},"2026-03-31",0.58399999,-0.013,-2.16,17100,{"date":1130,"open":1131,"high":1131,"low":815,"close":1132,"change":1017,"percent_change":1133,"volume":1128,"transactions":9,"vwap":1132},"2026-03-30",0.60399997,0.602,2.03,{"date":1135,"open":959,"high":1136,"low":1105,"close":959,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":959},"2026-03-27",0.62,-0.054,-8.39,29600,{"date":1141,"open":824,"high":1063,"low":1105,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-26",0.64399999,0.039,6.45,146300,{"date":1147,"open":1148,"high":824,"low":1149,"close":822,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":822},"2026-03-25",0.58499998,0.57499999,-0.012,-1.94,25800,{"date":1154,"open":1136,"high":122,"low":1105,"close":1155,"change":1126,"percent_change":1156,"volume":925,"transactions":9,"vwap":1155},"2026-03-24",0.61699998,-2.06,{"date":1158,"open":1159,"high":122,"low":801,"close":122,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":122},"2026-03-23",0.55400002,0.046,7.88,32400,{"date":1164,"open":790,"high":1117,"low":790,"close":1125,"change":359,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1125},"2026-03-20",-1.85,6600,{"date":1168,"open":1169,"high":830,"low":1170,"close":1117,"change":227,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1117},"2026-03-19",0.579,0.53100002,-3.25,20300,{"date":1174,"open":1149,"high":1175,"low":1116,"close":1175,"change":1150,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-18",0.61500001,-1.91,9900,{"date":1179,"open":830,"high":122,"low":1170,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-17",0.62699997,-0.003,-0.48,57200,{"date":1185,"open":1186,"high":122,"low":103,"close":122,"change":709,"percent_change":1187,"volume":1188,"transactions":9,"vwap":122},"2026-03-16",0.565,4.48,47400,{"date":1190,"open":103,"high":824,"low":790,"close":1191,"change":865,"percent_change":386,"volume":1192,"transactions":9,"vwap":1191},"2026-03-13",0.60299999,17500,{"date":1194,"open":959,"high":1033,"low":1186,"close":1033,"change":825,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1033},"2026-03-12",3.55,14700,{"date":1198,"open":1199,"high":1199,"low":205,"close":1200,"change":768,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-11",0.62400001,0.59100002,-5.29,74500,{"date":1204,"open":1205,"high":1180,"low":1105,"close":1199,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1199},"2026-03-10",0.59799999,0.014,2.3,14900,{"date":1210,"open":808,"high":1211,"low":972,"close":824,"change":1126,"percent_change":1212,"volume":1213,"transactions":9,"vwap":824},"2026-03-09",0.611,-2.09,244400,{"date":1215,"open":790,"high":1216,"low":790,"close":1217,"change":709,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-06",0.65899998,0.62300003,4.53,40000,{"date":1221,"open":1106,"high":830,"low":863,"close":1222,"change":870,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-05",0.59600002,-0.67,47700,{"date":1226,"open":822,"high":822,"low":103,"close":830,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":830},"2026-03-04",-0.018,-2.91,43700,{"date":1231,"open":1232,"high":1050,"low":721,"close":1233,"change":1234,"percent_change":833,"volume":1235,"transactions":9,"vwap":1233},"2026-03-03",0.64700001,0.61799997,-0.042,145800,{"date":1237,"open":708,"high":1238,"low":205,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-02",0.66000003,0.095,16.81,512200,{"date":1243,"open":838,"high":1040,"low":728,"close":1186,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1186},"2026-02-27",-0.095,-14.39,674600,{"date":1248,"open":815,"high":1249,"low":801,"close":1238,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1238},"2026-02-26",0.66900003,0.081,13.99,10805200,{"date":1254,"open":1255,"high":1136,"low":808,"close":1169,"change":484,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1169},"2026-02-25",0.60699999,-0.17,9100,{"date":1259,"open":1131,"high":1131,"low":801,"close":1105,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1105},"2026-02-24",-0.03,-4.92,26300,{"date":1264,"open":823,"high":1064,"low":1169,"close":824,"change":817,"percent_change":1265,"volume":1266,"transactions":9,"vwap":824},"2026-02-23",-12.86,158700,{"date":1268,"open":1045,"high":1064,"low":1199,"close":823,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":823},"2026-02-20",0.05,7.69,33100,{"date":1273,"open":1051,"high":1051,"low":831,"close":1056,"change":779,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1056},"2026-02-19",-6.61,133300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1126,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-18",0.72799999,0.76999998,0.66100001,0.69599998,-1.83,159000,{"date":1285,"open":1063,"high":1286,"low":1105,"close":1077,"change":882,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1077},"2026-02-17",0.76800001,1.43,251400,{"date":1290,"open":830,"high":1291,"low":1105,"close":1079,"change":928,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1079},"2026-02-13",0.72100002,12.56,66000,{"date":1295,"open":959,"high":1044,"low":1105,"close":1296,"change":421,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-12",0.62099999,2.14,26100,{"date":1300,"open":1301,"high":1199,"low":1301,"close":1302,"change":695,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-11",0.588,0.60799998,3.4,16000,{"date":1306,"open":122,"high":1040,"low":1301,"close":1301,"change":1307,"percent_change":1308,"volume":804,"transactions":9,"vwap":1301},"2026-02-10",-0.032,-5.16,{"date":1310,"open":1311,"high":1063,"low":1312,"close":1136,"change":376,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1136},"2026-02-09",0.667,0.60100001,-2.36,16200,{"date":1316,"open":1317,"high":1050,"low":122,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-06",0.64300001,0.63499999,-0.008,-1.24,32100,{"date":1323,"open":1324,"high":1325,"low":1317,"close":1317,"change":1137,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1317},"2026-02-05",0.67500001,0.69499999,-7.75,43500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":703,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-04",0.72299999,0.75,0.68199998,0.69700003,-3.6,43300,{"date":1337,"open":1291,"high":1338,"low":1064,"close":1330,"change":865,"percent_change":1339,"volume":733,"transactions":9,"vwap":1330},"2026-02-03",0.759,-1.23,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-02",0.82599998,0.89600003,0.73199999,-0.119,-13.98,34700,{"date":1349,"open":47,"high":47,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-30",0.81999999,0.85100001,-0.132,-13.43,120300,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-29",0.88700002,1.05,0.98299998,0.068,7.43,265100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-01-28",0.94700003,0.99000001,0.87,0.91500002,-0.035,-3.68,104000,{"date":1373,"open":1374,"high":47,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-27",0.87699997,0.84299999,0.94999999,0.048,5.32,181600,{"date":1381,"open":1382,"high":978,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-26",0.82999998,0.78100002,0.90200001,-0.061,-6.33,150100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-23",0.73299998,1.1,0.72600001,0.963,0.135,16.3,637000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":817,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-22",0.88599998,0.89999998,0.727,0.82800001,-9.8,892700,{"date":1406,"open":1407,"high":1408,"low":1279,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-21",1.06,1.07,0.91799998,0.211,29.84,26324000,{"date":1414,"open":1415,"high":1077,"low":122,"close":1066,"change":1269,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1066},"2026-01-20",0.70599997,7.61,33586500,{"date":1419,"open":816,"high":1331,"low":863,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-16",0.65700001,0.077,13.28,292000,{"date":1425,"open":824,"high":824,"low":1104,"close":1105,"change":1150,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1105},"2026-01-15",-2.03,30600,{"date":1429,"open":1099,"high":1136,"low":960,"close":1430,"change":876,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-14",0.59200001,-2.63,16800,{"date":1434,"open":845,"high":1136,"low":845,"close":1302,"change":695,"percent_change":1303,"volume":1435,"transactions":9,"vwap":1302},"2026-01-13",18800,{"date":1437,"open":682,"high":830,"low":682,"close":1301,"change":484,"percent_change":1256,"volume":1438,"transactions":9,"vwap":1301},"2026-01-12",20800,{"date":1440,"open":801,"high":959,"low":801,"close":831,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":831},"2026-01-09",0.049,9.07,35100,{"date":1445,"open":863,"high":790,"low":682,"close":790,"change":737,"percent_change":1446,"volume":1447,"transactions":9,"vwap":790},"2026-01-08",2.86,16300,{"date":1449,"open":728,"high":972,"low":971,"close":728,"change":690,"percent_change":1450,"volume":1451,"transactions":9,"vwap":728},"2026-01-07",-2.6,33000,{"date":1453,"open":1454,"high":824,"low":205,"close":970,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":970},"2026-01-06",0.57099998,-0.041,-7.07,71300,{"date":1459,"open":822,"high":822,"low":1460,"close":1105,"change":1085,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1105},"2026-01-05",0.57200003,-4.13,19200,{"date":1464,"open":959,"high":1056,"low":959,"close":822,"change":893,"percent_change":158,"volume":1465,"transactions":9,"vwap":822},"2026-01-02",3100,{"date":1467,"open":1105,"high":1468,"low":1105,"close":1312,"change":858,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1312},"2025-12-31",0.625,1.18,16500,{"date":1472,"open":1473,"high":1136,"low":815,"close":1474,"change":605,"percent_change":1475,"volume":888,"transactions":9,"vwap":1474},"2025-12-30",0.59899998,0.59399998,-0.83,{"date":1477,"open":1175,"high":1056,"low":1149,"close":1473,"change":376,"percent_change":1478,"volume":878,"transactions":9,"vwap":1473},"2025-12-29",-2.44,{"date":1480,"open":1481,"high":1481,"low":959,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-26",0.63300002,0.61400002,-0.023,-3.61,16600,{"date":1487,"open":1468,"high":1488,"low":1191,"close":1488,"change":1126,"percent_change":503,"volume":1489,"transactions":9,"vwap":1488},"2025-12-24",0.63700002,36200,{"date":1491,"open":1238,"high":1238,"low":1468,"close":1056,"change":1483,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1056},"2025-12-23",-3.42,4600,{"date":1495,"open":1238,"high":1496,"low":1175,"close":1496,"change":924,"percent_change":924,"volume":1497,"transactions":9,"vwap":1496},"2025-12-22",0.67299998,39800,{"date":1499,"open":1302,"high":1039,"low":822,"close":1496,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1496},"2025-12-19",0.036,5.65,44300,{"date":1504,"open":1481,"high":837,"low":824,"close":1488,"change":1319,"percent_change":1320,"volume":888,"transactions":9,"vwap":1488},"2025-12-18",{"date":1506,"open":1044,"high":1507,"low":824,"close":1040,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1040},"2025-12-17",0.676,-0.043,-6.25,46900,{"date":1512,"open":1513,"high":1514,"low":1180,"close":1515,"change":1007,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-16",0.67699999,0.704,0.68800002,-6.78,73800,{"date":1519,"open":1520,"high":1520,"low":1072,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-15",0.79000002,0.73799998,-0.019,-2.51,49300,{"date":1526,"open":1527,"high":1528,"low":1331,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-12-12",0.778,0.79900002,0.75700003,-0.062,-7.57,55500,{"date":1534,"open":1091,"high":1535,"low":1091,"close":1535,"change":924,"percent_change":924,"volume":1536,"transactions":9,"vwap":1535},"2025-12-11",0.81900001,27300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1535,"change":832,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1535},"2025-12-10",0.82499999,0.83999997,0.75099999,-4.66,46200,{"date":1545,"open":1546,"high":1547,"low":1091,"close":1548,"change":1549,"percent_change":1550,"volume":1235,"transactions":9,"vwap":1548},"2025-12-09",0.80000001,0.86699998,0.85900003,0.06,7.51,{"date":1552,"open":1553,"high":1528,"low":1553,"close":1528,"change":1012,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1528},"2025-12-08",0.741,5.27,83100,{"date":1557,"open":1558,"high":1279,"low":1558,"close":1338,"change":825,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1338},"2025-12-05",0.71600002,2.85,52600,{"date":1562,"open":1064,"high":1091,"low":823,"close":1521,"change":737,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1521},"2025-12-04",2.07,96500,{"date":1566,"open":1567,"high":1568,"low":823,"close":1330,"change":723,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1330},"2025-12-03",0.70999998,0.73699999,-2.3,54200,{"date":1572,"open":1325,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-02",0.74400002,0.66500002,0.74000001,0.042,6.02,128000,{"date":1580,"open":1581,"high":1582,"low":1238,"close":1583,"change":449,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-01",0.708,0.78500003,0.69800001,-1.41,867200,{"date":1587,"open":823,"high":1588,"low":1050,"close":1581,"change":737,"percent_change":1589,"volume":1162,"transactions":9,"vwap":1581},"2025-11-28",0.722,2.16,{"date":1591,"open":1515,"high":823,"low":1063,"close":1592,"change":876,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-26",0.69300002,-2.26,90400,{"date":1596,"open":1575,"high":1573,"low":1597,"close":1077,"change":1369,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1077},"2025-11-25",0.671,-4.7,72000,{"date":1601,"open":1602,"high":1582,"low":823,"close":1573,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1573},"2025-11-24",0.77100003,-0.076,-9.27,112000,{"date":1607,"open":1547,"high":1547,"low":1553,"close":1350,"change":1007,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1350},"2025-11-21",-5.75,83000,{"date":1611,"open":1400,"high":1612,"low":1613,"close":1367,"change":795,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1367},"2025-11-20",0.91000003,0.83200002,-2.47,103900,{"date":1617,"open":1546,"high":1618,"low":1279,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-19",0.92000002,0.89200002,0.047,5.56,197600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1626},"2025-11-18",0.77999997,0.84500003,0.77499998,0.028,3.43,74700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-11-17",0.80800003,0.84100002,0.80199999,0.81699997,-0.053,-6.09,99500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1367,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1367},"2025-11-14",0.89899999,0.91399997,0.861,-0.048,-5.23,57500,{"date":1649,"open":1350,"high":1650,"low":1625,"close":1409,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1409},"2025-11-13",0.95499998,0.038,4.32,313700,{"date":1655,"open":1636,"high":1656,"low":1657,"close":163,"change":1576,"percent_change":578,"volume":1658,"transactions":9,"vwap":163},"2025-11-12",0.90399998,0.81,385700,{"date":1660,"open":1618,"high":1661,"low":1657,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-11-11",0.926,0.838,-0.212,-20.19,1065700,{"date":1667,"open":1668,"high":25,"low":1669,"close":1358,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1358},"2025-11-10",1.01,0.91100001,0.318,43.44,76210800,{"date":1674,"open":1675,"high":1675,"low":1211,"close":1344,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1344},"2025-11-07",0.83099997,-0.136,-15.67,171100,{"date":1680,"open":1382,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":89,"volume":1685,"transactions":9,"vwap":1683},"2025-11-06",0.88499999,0.79100001,0.86799997,-0.007,59000,{"date":1687,"open":1350,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-05",0.88999999,0.78299999,0.875,0.067,8.29,201100,{"date":1695,"open":1696,"high":1697,"low":1520,"close":1633,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1633},"2025-11-04",0.80400002,0.85000002,-0.052,-6.05,10800,{"date":1702,"open":1367,"high":1367,"low":1703,"close":1704,"change":605,"percent_change":1705,"volume":1081,"transactions":9,"vwap":1704},"2025-11-03",0.824,0.86000001,-0.58,{"date":1707,"open":1400,"high":1668,"low":1091,"close":1708,"change":1007,"percent_change":1709,"volume":1609,"transactions":9,"vwap":1708},"2025-10-31",0.86500001,-5.46,{"date":1711,"open":1376,"high":1712,"low":1367,"close":1368,"change":947,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1368},"2025-10-30",0.95999998,-3.58,59600,{"date":1716,"open":1717,"high":1358,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-10-29",0.99900001,0.949,-0.081,-7.86,90900,{"date":1723,"open":1724,"high":1358,"low":1725,"close":1726,"change":1269,"percent_change":28,"volume":1727,"transactions":9,"vwap":1726},"2025-10-28",0.99199998,0.954,1.03,58900,{"date":1729,"open":1376,"high":1730,"low":163,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-27",0.98000002,0.061,6.64,165600,{"date":1735,"open":1736,"high":1737,"low":1704,"close":1738,"change":703,"percent_change":691,"volume":1739,"transactions":9,"vwap":1738},"2025-10-24",0.93000001,0.96899998,0.91900003,107400,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":376,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-23",0.97000003,0.92799997,0.94499999,-1.56,56800,{"date":1748,"open":1730,"high":1749,"low":1712,"close":1712,"change":1260,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1712},"2025-10-22",0.995,-3.03,14400,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1366,"change":1260,"percent_change":1756,"volume":1009,"transactions":9,"vwap":1366},"2025-10-21",1.02,0.98900002,-2.94,{"date":1758,"open":1742,"high":1754,"low":1759,"close":1754,"change":1651,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1754},"2025-10-20",0.96600002,3.87,14600,{"date":1763,"open":47,"high":47,"low":1742,"close":1764,"change":1227,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-17",0.98199999,-1.8,25900,{"date":1768,"open":1358,"high":1407,"low":1749,"close":47,"change":832,"percent_change":1769,"volume":1770,"transactions":9,"vwap":47},"2025-10-16",-3.85,36600,{"date":1772,"open":1407,"high":1408,"low":1668,"close":1773,"change":449,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-15",1.04,-0.95,44900,{"date":1777,"open":1773,"high":1778,"low":1726,"close":1358,"change":882,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1358},"2025-10-14",1.08,0.96,45500,{"date":1782,"open":1408,"high":1783,"low":1784,"close":1773,"change":924,"percent_change":924,"volume":1785,"transactions":9,"vwap":1773},"2025-10-13",1.075,1.034,15700,{"date":1787,"open":1788,"high":1788,"low":1773,"close":1773,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1773},"2025-10-10",1.12,-0.075,-6.73,12900,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-09",1.09,1.135,1.115,-0.045,-3.88,30700,{"date":1801,"open":1788,"high":1802,"low":1803,"close":1804,"change":1549,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-08",1.2,1.085,1.16,5.45,151800,{"date":1808,"open":1469,"high":1469,"low":1794,"close":1391,"change":832,"percent_change":1809,"volume":1470,"transactions":9,"vwap":1391},"2025-10-07",-3.51,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1812,"change":695,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-06",1.14,1.11,1.79,24000,{"date":1817,"open":1813,"high":151,"low":1813,"close":1788,"change":449,"percent_change":296,"volume":1818,"transactions":9,"vwap":1788},"2025-10-03",27200,{"date":1820,"open":1821,"high":1821,"low":1391,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-02",1.25,1.13,-0.11,-8.87,142900,{"date":1827,"open":1730,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-01",1.29,0.96499997,1.24,0.244,24.5,855500,{"date":1835,"open":1754,"high":1754,"low":1712,"close":1836,"change":1058,"percent_change":1837,"volume":1321,"transactions":9,"vwap":1836},"2025-09-30",0.99599999,-2.35,{"date":1839,"open":1813,"high":1813,"low":1730,"close":1754,"change":227,"percent_change":803,"volume":1840,"transactions":9,"vwap":1754},"2025-09-29",32700,{"date":1842,"open":1778,"high":1391,"low":1754,"close":1773,"change":1007,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1773},"2025-09-26",-4.59,17600,{"date":1846,"open":1408,"high":1813,"low":1358,"close":1794,"change":882,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1794},"2025-09-25",0.93,26700,{"date":1850,"open":1469,"high":1851,"low":1778,"close":1778,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1778},"2025-09-24",1.218,-0.06,-5.26,24500,{"date":1856,"open":1857,"high":1858,"low":1391,"close":1812,"change":882,"percent_change":163,"volume":1859,"transactions":9,"vwap":1812},"2025-09-23",1.125,1.15,62500,{"date":1861,"open":1862,"high":1862,"low":1822,"close":1822,"change":817,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1822},"2025-09-22",1.22,-7.38,61600,{"date":1866,"open":1391,"high":1867,"low":1391,"close":1862,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1862},"2025-09-19",1.38,0.11,9.91,388100,{"date":1872,"open":1794,"high":1804,"low":47,"close":1813,"change":1269,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1813},"2025-09-18",4.72,158000,{"date":1876,"open":1668,"high":1778,"low":1366,"close":1407,"change":227,"percent_change":1165,"volume":1877,"transactions":9,"vwap":1407},"2025-09-17",264900,{"date":1879,"open":1804,"high":1862,"low":1880,"close":1778,"change":924,"percent_change":924,"volume":1881,"transactions":9,"vwap":1778},"2025-09-16",0.93300003,21051500,{"date":1883,"open":151,"high":151,"low":1778,"close":1778,"change":1244,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1778},"2025-09-15",-8.09,50400,{"date":1887,"open":1862,"high":1888,"low":1391,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-09-12",1.245,1.175,0.035,3.07,114600,{"date":1894,"open":1778,"high":1895,"low":1754,"close":1812,"change":1896,"percent_change":1897,"volume":1615,"transactions":9,"vwap":1812},"2025-09-11",1.199,0.07,6.54,{"date":1899,"open":1900,"high":1858,"low":1900,"close":1408,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1408},"2025-09-10",0.88099998,0.14,15.05,206900,{"date":1905,"open":1400,"high":1712,"low":1367,"close":1736,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1736},"2025-09-09",0.03,3.33,71600,{"date":1910,"open":1911,"high":1749,"low":1681,"close":1400,"change":413,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1400},"2025-09-08",0.90700001,-3.12,216000,{"date":1915,"open":1916,"high":1668,"low":1669,"close":1917,"change":768,"percent_change":1918,"volume":1001,"transactions":9,"vwap":1917},"2025-09-05",0.97500002,0.92900002,-3.43,{"date":1920,"open":1366,"high":1773,"low":1712,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-09-04",0.96200001,-0.058,-5.69,73600,{"date":1926,"open":978,"high":1754,"low":1612,"close":1754,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1754},"2025-09-03",0.126,14.09,131200,{"date":1931,"open":1900,"high":47,"low":1932,"close":1933,"change":1206,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-02",0.84200001,0.89399999,1.59,416100,{"date":1937,"open":1938,"high":1400,"low":163,"close":163,"change":924,"percent_change":924,"volume":1939,"transactions":9,"vwap":163},"2025-08-29",0.89300001,10400,{"date":1941,"open":1712,"high":1749,"low":1367,"close":163,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":163},"2025-08-28",-0.08,-8.33,34900,{"date":1946,"open":1376,"high":1749,"low":1376,"close":1712,"change":882,"percent_change":1358,"volume":1947,"transactions":9,"vwap":1712},"2025-08-27",15400,{"date":1949,"open":1712,"high":1950,"low":1376,"close":1376,"change":924,"percent_change":924,"volume":1951,"transactions":9,"vwap":1376},"2025-08-26",0.972,19700,{"date":1953,"open":1954,"high":1955,"low":1376,"close":1376,"change":1307,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1376},"2025-08-25",0.95099998,0.97600001,-3.26,11600,{"date":1959,"open":1730,"high":1754,"low":1376,"close":1764,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1764},"2025-08-22",-0.038,-3.73,14800,{"date":1964,"open":1712,"high":1754,"low":1376,"close":1754,"change":1896,"percent_change":1965,"volume":1208,"transactions":9,"vwap":1754},"2025-08-21",7.37,{"date":1967,"open":1376,"high":1712,"low":1376,"close":1376,"change":924,"percent_change":924,"volume":1041,"transactions":9,"vwap":1376},"2025-08-20",{"date":1969,"open":1376,"high":1742,"low":1376,"close":1376,"change":876,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1376},"2025-08-19",-1.66,13500,{"date":1973,"open":1730,"high":1730,"low":1650,"close":1759,"change":737,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1759},"2025-08-18",1.58,5800,{"date":1977,"open":1376,"high":1754,"low":1376,"close":1954,"change":786,"percent_change":1868,"volume":1978,"transactions":9,"vwap":1954},"2025-08-15",15100,{"date":1980,"open":1668,"high":1754,"low":1376,"close":1376,"change":449,"percent_change":285,"volume":1981,"transactions":9,"vwap":1376},"2025-08-14",13400,{"date":1983,"open":1742,"high":1366,"low":1712,"close":1712,"change":1150,"percent_change":1339,"volume":1113,"transactions":9,"vwap":1712},"2025-08-13",{"date":1985,"open":1668,"high":1726,"low":1712,"close":1950,"change":1960,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1950},"2025-08-12",-3.76,4700,{"date":1989,"open":1726,"high":1990,"low":1991,"close":1668,"change":882,"percent_change":47,"volume":1196,"transactions":9,"vwap":1668},"2025-08-11",1.079,0.97799999,{"date":1993,"open":1366,"high":1994,"low":1366,"close":47,"change":924,"percent_change":924,"volume":1987,"transactions":9,"vwap":47},"2025-08-08",1.045,{"date":1996,"open":1358,"high":1358,"low":47,"close":47,"change":779,"percent_change":1997,"volume":1998,"transactions":9,"vwap":47},"2025-08-07",-4.4,2000,{"date":2000,"open":1754,"high":2001,"low":1754,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-08-06",1.095,1.046,0.026,2.55,7000,{"date":2007,"open":1618,"high":1754,"low":1618,"close":1754,"change":1906,"percent_change":2008,"volume":1119,"transactions":9,"vwap":1754},"2025-08-05",3.03,{"date":2010,"open":47,"high":2011,"low":1725,"close":1366,"change":376,"percent_change":2012,"volume":1271,"transactions":9,"vwap":1366},"2025-08-04",1.026,-1.49,{"date":2014,"open":1773,"high":1408,"low":1712,"close":2015,"change":2016,"percent_change":2017,"volume":1304,"transactions":9,"vwap":2015},"2025-08-01",1.005,-0.065,-6.07,{"date":2019,"open":1778,"high":1802,"low":1726,"close":1408,"change":1012,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1408},"2025-07-31",3.88,232400,{"date":2023,"open":1726,"high":1778,"low":1726,"close":1726,"change":924,"percent_change":924,"volume":2024,"transactions":9,"vwap":1726},"2025-07-30",4000,{"date":2026,"open":1778,"high":1788,"low":47,"close":1726,"change":1007,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1726},"2025-07-29",-4.63,73200,{"date":2030,"open":1408,"high":1822,"low":2011,"close":1778,"change":2031,"percent_change":1638,"volume":2032,"transactions":9,"vwap":1778},"2025-07-28",-0.07,60200,{"date":2034,"open":2035,"high":2035,"low":1822,"close":1858,"change":1823,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1858},"2025-07-25",1.26,-8.73,70700,{"date":2039,"open":2035,"high":2040,"low":61,"close":2035,"change":924,"percent_change":924,"volume":2041,"transactions":9,"vwap":2035},"2025-07-24",1.27,36700,{"date":2043,"open":2044,"high":2045,"low":2035,"close":2035,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2035},"2025-07-23",1.32,1.4,-0.12,-8.7,63100,{"date":2050,"open":2051,"high":178,"low":2052,"close":1867,"change":1852,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1867},"2025-07-22",1.44,1.35,-4.17,356400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2051,"change":1549,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2051},"2025-07-21",1.36,1.45,1.28,4.35,410100,{"date":2063,"open":1830,"high":2064,"low":1813,"close":1867,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1867},"2025-07-18",1.416,0.23,20,296100,{"date":2069,"open":1391,"high":61,"low":2070,"close":1858,"change":1012,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1858},"2025-07-17",1.042,3.6,162100,{"date":2074,"open":1391,"high":2075,"low":1778,"close":1813,"change":449,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1813},"2025-07-16",1.21,-0.89,234800,{"date":2079,"open":2080,"high":1821,"low":2080,"close":1788,"change":1012,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1788},"2025-07-15",1.044,3.7,177200,{"date":2084,"open":2085,"high":2035,"low":1726,"close":1778,"change":605,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1778},"2025-07-14",1.051,-0.46,103100,{"date":2089,"open":2090,"high":1813,"low":1726,"close":1803,"change":731,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1803},"2025-07-11",1.055,1.78,57700,{"date":2094,"open":1358,"high":1822,"low":1726,"close":2095,"change":2003,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-10",1.066,2.5,69900,{"date":2099,"open":1358,"high":1788,"low":1773,"close":1773,"change":1260,"percent_change":2100,"volume":1815,"transactions":9,"vwap":1773},"2025-07-09",-2.8,{"date":2102,"open":1391,"high":1788,"low":1773,"close":1408,"change":2103,"percent_change":2104,"volume":1761,"transactions":9,"vwap":1408},"2025-07-08",-0.049,-4.38,{"date":2106,"open":1783,"high":1788,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":1497,"transactions":9,"vwap":2108},"2025-07-07",1.001,1.119,0.079,7.6,{"date":2112,"open":1778,"high":1803,"low":1668,"close":1773,"change":832,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1773},"2025-07-03",-3.7,21100,{"date":2116,"open":1668,"high":2117,"low":1730,"close":1778,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1778},"2025-07-02",1.193,0.08,8,182400,{"date":2122,"open":1368,"high":1668,"low":1681,"close":47,"change":695,"percent_change":967,"volume":2123,"transactions":9,"vwap":47},"2025-07-01",87500,{"date":2125,"open":1376,"high":2126,"low":2127,"close":1730,"change":1017,"percent_change":1830,"volume":2128,"transactions":9,"vwap":1730},"2025-06-30",0.986,0.74299997,860700,{"date":2130,"open":1730,"high":1366,"low":978,"close":2131,"change":918,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-06-27",0.96799999,-2.12,19600,{"date":2135,"open":1726,"high":2136,"low":2137,"close":1755,"change":716,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1755},"2025-06-26",1.031,0.97399998,-3.04,12600,{"date":2141,"open":1668,"high":1754,"low":2142,"close":1754,"change":825,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1754},"2025-06-25",0.96100003,2.1,22400,{"date":2146,"open":1712,"high":2147,"low":1718,"close":1717,"change":676,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1717},"2025-06-24",1.021,0.91,31500,{"date":2151,"open":47,"high":47,"low":1736,"close":1366,"change":832,"percent_change":1798,"volume":2152,"transactions":9,"vwap":1366},"2025-06-23",8500,{"date":2154,"open":1754,"high":2155,"low":1708,"close":1726,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1726},"2025-06-20",1.065,-0.059,-5.42,46700,{"date":2160,"open":1803,"high":2161,"low":1358,"close":2161,"change":676,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-06-18",1.089,0.83,3500,{"date":2165,"open":1391,"high":1391,"low":1778,"close":1778,"change":1085,"percent_change":1593,"volume":678,"transactions":9,"vwap":1778},"2025-06-17",{"date":2167,"open":2155,"high":1813,"low":2155,"close":2168,"change":1890,"percent_change":2169,"volume":1987,"transactions":9,"vwap":2168},"2025-06-16",1.105,3.27,{"date":2171,"open":2172,"high":1778,"low":1408,"close":1408,"change":227,"percent_change":1282,"volume":2173,"transactions":9,"vwap":1408},"2025-06-13",1.071,6400,{"date":2175,"open":1794,"high":1794,"low":1408,"close":1794,"change":449,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1794},"2025-06-12",-0.91,2700,{"date":2179,"open":1788,"high":1788,"low":1408,"close":1391,"change":449,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1391},"2025-06-11",-0.9,8400,{"date":2183,"open":1822,"high":1822,"low":1391,"close":1813,"change":832,"percent_change":2184,"volume":1119,"transactions":9,"vwap":1813},"2025-06-10",-3.48,{"date":2186,"open":1788,"high":1804,"low":1788,"close":1858,"change":1906,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1858},"2025-06-09",2.68,1200,{"date":2190,"open":1813,"high":1788,"low":2001,"close":1788,"change":977,"percent_change":196,"volume":692,"transactions":9,"vwap":1788},"2025-06-06",{"date":2192,"open":1796,"high":2193,"low":1796,"close":1796,"change":1890,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1796},"2025-06-05",1.118,3.24,2200,{"date":2197,"open":1794,"high":2198,"low":1778,"close":1778,"change":924,"percent_change":924,"volume":2173,"transactions":9,"vwap":1778},"2025-06-04",1.128,{"date":2200,"open":1813,"high":1788,"low":1778,"close":1778,"change":227,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1778},"2025-06-03",-1.82,11900,{"date":2204,"open":1358,"high":1795,"low":1358,"close":1391,"change":899,"percent_change":2205,"volume":2195,"transactions":9,"vwap":1391},"2025-06-02",-0.54,{"date":2207,"open":1822,"high":1795,"low":1391,"close":2208,"change":2209,"percent_change":1614,"volume":2210,"transactions":9,"vwap":2208},"2025-05-30",1.106,-0.028,5100,{"date":2212,"open":1804,"high":1804,"low":2213,"close":2213,"change":876,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-05-29",1.134,-1.39,5300,{"date":2217,"open":1804,"high":1804,"low":2218,"close":1858,"change":924,"percent_change":924,"volume":2163,"transactions":9,"vwap":1858},"2025-05-28",1.132,{"date":2220,"open":1469,"high":61,"low":1858,"close":1858,"change":1797,"percent_change":1029,"volume":2221,"transactions":9,"vwap":1858},"2025-05-27",9500,{"date":2223,"open":2075,"high":1862,"low":1469,"close":2224,"change":2225,"percent_change":1997,"volume":755,"transactions":9,"vwap":2224},"2025-05-23",1.195,-0.055,{"date":2227,"open":1862,"high":1821,"low":1802,"close":1821,"change":1906,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1821},"2025-05-22",2.46,9000,{"date":2231,"open":61,"high":1821,"low":61,"close":1862,"change":449,"percent_change":2232,"volume":2024,"transactions":9,"vwap":1862},"2025-05-21",-0.81,{"date":2234,"open":61,"high":1821,"low":61,"close":553,"change":227,"percent_change":2235,"volume":2236,"transactions":9,"vwap":553},"2025-05-20",-1.6,8200,{"date":2238,"open":1802,"high":1821,"low":2239,"close":1821,"change":1896,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1821},"2025-05-19",1.198,5.93,3800,{"date":2243,"open":1821,"high":1821,"low":151,"close":1469,"change":1007,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1469},"2025-05-16",-4.07,4900,{"date":2247,"open":151,"high":1821,"low":1804,"close":553,"change":227,"percent_change":2235,"volume":2248,"transactions":9,"vwap":553},"2025-05-15",21000,{"date":2250,"open":1862,"high":1821,"low":1862,"close":1821,"change":924,"percent_change":924,"volume":2251,"transactions":9,"vwap":1821},"2025-05-14",5000,{"date":2253,"open":2075,"high":2035,"low":1391,"close":1821,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1821},"2025-05-13",0.045,3.73,62700,{"date":2258,"open":151,"high":1830,"low":151,"close":2259,"change":1890,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-05-12",1.205,2.99,13200,{"date":2263,"open":151,"high":2264,"low":151,"close":151,"change":882,"percent_change":2265,"volume":2266,"transactions":9,"vwap":151},"2025-05-09",1.206,0.86,1700,{"date":2268,"open":61,"high":61,"low":1788,"close":1804,"change":1260,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1804},"2025-05-08",-2.52,17000,{"date":2272,"open":1469,"high":1830,"low":1469,"close":61,"change":924,"percent_change":924,"volume":1987,"transactions":9,"vwap":61},"2025-05-07",{"date":2274,"open":1830,"high":1830,"low":1469,"close":61,"change":449,"percent_change":1475,"volume":2275,"transactions":9,"vwap":61},"2025-05-06",7900,{"date":2277,"open":1858,"high":2278,"low":1858,"close":1802,"change":449,"percent_change":1475,"volume":912,"transactions":9,"vwap":1802},"2025-05-05",1.254,{"date":2280,"open":1862,"high":1862,"low":61,"close":2075,"change":924,"percent_change":924,"volume":2215,"transactions":9,"vwap":2075},"2025-05-02",{"date":2282,"open":1802,"high":1862,"low":1469,"close":2075,"change":1906,"percent_change":2283,"volume":2139,"transactions":9,"vwap":2075},"2025-05-01",2.54,{"date":2285,"open":1830,"high":1821,"low":1469,"close":1469,"change":832,"percent_change":2286,"volume":867,"transactions":9,"vwap":1469},"2025-04-30",-3.28,{"date":2288,"open":2075,"high":2040,"low":2075,"close":1862,"change":882,"percent_change":2162,"volume":2289,"transactions":9,"vwap":1862},"2025-04-29",3300,{"date":2291,"open":2292,"high":2293,"low":2075,"close":2075,"change":832,"percent_change":2294,"volume":2202,"transactions":9,"vwap":2075},"2025-04-28",1.246,1.257,-3.2,{"date":2296,"open":1828,"high":1828,"low":1821,"close":1821,"change":1645,"percent_change":2113,"volume":2297,"transactions":9,"vwap":1821},"2025-04-25",2600,{"date":2299,"open":1828,"high":2300,"low":2075,"close":2300,"change":1377,"percent_change":2301,"volume":1770,"transactions":9,"vwap":2300},"2025-04-24",1.298,3.84,{"date":182,"open":1830,"high":2303,"low":1830,"close":1821,"change":882,"percent_change":1657,"volume":884,"transactions":9,"vwap":1821},1.3]