[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INEO":3,"homepage-market-summary":30,"stock-historical-INEO":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"INEO","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},"INNEOVA Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","INNEOVA Holdings Ltd is a Singapore-based provider of Original Equipment Manufacturer (OEM), third-party branded and in-house branded replacement parts for motor vehicles and non-vehicle combustion engines. The two segments include off- highway business segment and the other is On-Highway Business Segment.","162",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},0.5464,0.5682,0.599899,0.53,0.5858,-0.0394,-6.73,53620,449,0.5574,1.2,0.44,199002.2699133187,14,488,{"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},2.1,555357,202705469.748243,-46.43,"2025-04-23",[184,185,194,203,212,223,233,242,251,262,272,282,292,303,312,321,329,336,346,357,365,374,384,393,404,414,422,431,440,451,461,470,478,487,494,501,510,517,527,537,546,556,565,576,586,592,601,611,621,631,640,649,658,667,678,688,697,705,714,723,731,738,745,752,758,765,771,775,781,789,797,802,806,813,821,829,835,839,843,849,854,861,868,876,882,887,895,898,905,910,913,918,925,930,935,941,945,950,957,963,967,972,978,984,990,994,999,1005,1011,1018,1025,1034,1042,1050,1056,1063,1068,1072,1079,1085,1093,1099,1103,1110,1117,1124,1130,1136,1141,1146,1152,1160,1167,1173,1181,1187,1191,1197,1205,1209,1215,1221,1227,1233,1238,1244,1250,1253,1256,1261,1266,1272,1278,1282,1288,1290,1293,1298,1304,1309,1313,1319,1323,1329,1333,1338,1343,1348,1352,1356,1361,1366,1372,1376,1380,1385,1390,1394,1397,1403,1408,1411,1415,1418,1422,1426,1431,1436,1440,1446,1454,1457,1461,1466,1473,1479,1485,1491,1495,1501,1506,1511,1515,1520,1527,1533,1539,1545,1551,1555,1560,1566,1570,1574,1579,1585,1590,1593,1598,1602,1608,1612,1615,1620,1626,1631,1636,1642,1649,1655,1660,1665,1671,1678,1683,1690,1698,1707,1713,1718,1725,1730,1737,1742,1748,1754,1760,1766,1771,1778,1785,1789,1794,1801,1806,1811,1816,1822,1828,1834,1841,1845,1849,1856,1860,1867,1870,1874,1880,1888,1892,1898,1902,1906,1912,1917,1924,1931,1937,1944,1948,1952,1956,1961,1966,1970,1974,1978,1982,1985,1989,1995,2001,2008,2012,2015,2020,2026,2029,2034,2037,2041,2047,2053,2058,2062,2065,2068,2073,2078,2083,2087,2091,2096,2101,2108,2113,2118,2122,2127,2130,2136,2141,2144,2147,2153,2160,2166,2170,2176,2184,2189,2193,2198,2203,2207,2211,2215,2218,2222,2225,2229,2233,2238,2244,2247,2252,2258,2265,2269,2274,2278,2283,2289,2293,2297,2301,2305,2308,2313,2318,2323,2330,2333,2336],{"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":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},0.6009,0.7199,0.5522,-0.0442,-7.02,359922.494113,1491,0.6362,{"date":195,"open":196,"high":173,"low":197,"close":122,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",0.6076,0.58,0.0224,3.69,115078.439393,506,0.6349,{"date":204,"open":205,"high":206,"low":197,"close":196,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",0.6,0.6538,0.0102,1.71,36764,105,0.6124,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",0.589,0.62,0.5603,0.597449,0.0074,1.25,9302.956827,85,0.606,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",0.6128,0.613651,0.59,-0.0456,-7.17,16430,91,0.5933,{"date":234,"open":227,"high":235,"low":227,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",0.6536,0.6356,0.0233,3.81,51938,203,0.6123,{"date":243,"open":244,"high":245,"low":244,"close":241,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",0.5167,0.68,0.0947,18.3,907951,2850,0.6145,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",0.553,0.5899,0.5051,0.5176,-0.0141,-2.65,10878,77,0.5324,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",0.554,0.52945,0.5317,-0.0014,-0.26,16250,150,0.5615,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",0.5211,0.5795,0.5331,0.0079,1.5,20338,141,0.5484,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",0.5799,0.505,0.525199,-0.0247,-4.49,13970,102,0.5175,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",0.544,0.565,0.511499,0.5499,0.0268,5.12,9019,103,0.5351,{"date":304,"open":197,"high":197,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",0.5165,0.5231,-0.0284,-5.15,22497,67,0.5109,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":221,"vwap":320},"2026-09-15",0.589799,0.5301,0.5515,0.0214,4.04,3555.913789,0.5564,{"date":322,"open":284,"high":323,"low":18,"close":315,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",0.599799,-0.0274,-4.91,10481,183,0.5479,{"date":330,"open":18,"high":314,"low":18,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":231,"vwap":335},"2026-09-11",0.55755,0.0129,2.37,7863,0.5582,{"date":337,"open":338,"high":339,"low":315,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",0.5842,0.5947,0.5447,0.0056,1.04,2486.380966,75,0.5541,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",0.5765,0.596,0.523,0.5391,-0.0338,-5.9,6618,108,0.5427,{"date":358,"open":359,"high":323,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":301,"vwap":320},"2026-09-08",0.599,0.5401,0.5729,-0.0249,-4.17,6593.24056,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":24},"2026-09-04",0.6197,0.525,0.5978,0.0424,7.63,8412,83,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",0.5668,0.5339,0.5554,-0.0114,-2.01,38802.769895,135,0.5778,{"date":385,"open":295,"high":386,"low":387,"close":376,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",0.5999,0.5101,0.0446,8.54,36025,213,0.5567,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",0.5434,0.5845,0.4998,0.5222,-0.0684,-11.58,51627,227,0.5183,{"date":405,"open":406,"high":205,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",0.584,0.5402,0.5906,0.0387,7.01,63981.834977,115,0.579,{"date":415,"open":416,"high":406,"low":417,"close":417,"change":418,"percent_change":74,"volume":419,"transactions":420,"vwap":421},"2026-08-28",0.5839,0.5519,-0.006,229146,929,0.6236,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":395},"2026-08-27",0.5594,0.5365,0.5579,-0.0033,-0.59,6998,59,{"date":432,"open":284,"high":284,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",0.5229,0.561153,-0.0237,-4.05,14340,96,0.5665,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",0.536,0.5942,0.5205,0.5849,-0.0001,-0.02,77720.068033,362,0.5556,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",0.53515,0.585,0.5,0.0659,12.7,2915655,10255,0.5807,{"date":462,"open":197,"high":254,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",0.504,0.5191,-0.0609,-10.5,61942.471132,158,0.5422,{"date":471,"open":472,"high":473,"low":197,"close":197,"change":474,"percent_change":475,"volume":476,"transactions":438,"vwap":477},"2026-08-20",0.6199,0.6249,-0.0005,-0.09,26307,0.5821,{"date":479,"open":480,"high":472,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",0.586,0.5805,-0.0194,-3.23,3006,44,0.5929,{"date":488,"open":489,"high":489,"low":480,"close":386,"change":490,"percent_change":333,"volume":491,"transactions":492,"vwap":493},"2026-08-18",0.64,0.0139,5134,93,0.5985,{"date":495,"open":472,"high":472,"low":480,"close":480,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",-0.0205,-3.38,3914,54,0.5971,{"date":502,"open":489,"high":489,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",0.5816,0.6065,-0.0235,-3.73,8858,69,0.6134,{"date":511,"open":122,"high":122,"low":205,"close":122,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",0.0094,1.51,33774,128,0.6048,{"date":518,"open":205,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",0.6399,0.5812,0.6206,0.0008,0.13,30763,178,0.6045,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":344,"vwap":536},"2026-08-11",0.61,0.6198,0.5885,0.619799,0.002,0.32,1262,0.6086,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",0.5803,0.6178,0.0209,3.5,8711.342312,92,0.5931,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",0.65,0.5943,0.59695,-0.025,-4.02,43343,125,0.6035,{"date":557,"open":558,"high":558,"low":205,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",0.6394,0.6219,-0.0087,-1.38,11580,78,0.6163,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",0.631,0.6599,0.603,0.6306,0.0156,2.54,11915,79,0.6174,{"date":577,"open":578,"high":548,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",0.632,0.6015,0.615,0.005,0.82,15147,76,0.6109,{"date":587,"open":173,"high":158,"low":569,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":492,"vwap":250},"2026-08-03",0.60995,0.0101,1.68,10430,{"date":593,"open":594,"high":595,"low":197,"close":386,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",0.651,0.6795,-0.0523,-8.02,77550,261,0.6055,{"date":602,"open":603,"high":604,"low":559,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",0.639603,0.6749,0.6522,0.0219,3.47,18779,187,0.6501,{"date":612,"open":613,"high":519,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",0.6207,0.6088,0.6303,-0.0096,-1.5,47808.281501,271,0.6176,{"date":622,"open":623,"high":624,"low":625,"close":519,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",0.658,0.6799,0.618,-0.0384,-5.66,78391,254,0.6332,{"date":632,"open":633,"high":634,"low":548,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":635},"2026-07-27",0.6917,0.7321,0.6783,-0.037,-5.17,163310.041071,464,{"date":641,"open":112,"high":642,"low":245,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",0.815,0.715301,-0.0046,-0.64,1151356.58,4378,0.776,{"date":650,"open":651,"high":652,"low":651,"close":187,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",0.6801,0.739,0.006,0.84,76606,194,0.7125,{"date":659,"open":660,"high":112,"low":651,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",0.702,0.7139,0.014,2,33908,249,0.6984,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",0.7198,0.7303,0.6766,0.6999,-0.053,-7.04,68634.652173,267,0.6968,{"date":679,"open":680,"high":681,"low":623,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",0.709,0.775,0.7529,0.0699,10.23,255275.281501,905,0.7437,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-17",0.68000001,0.74400002,0.64600003,0.68300003,0.022,3.33,78600,{"date":698,"open":699,"high":700,"low":122,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-16",0.77999997,0.80000001,0.66100001,-0.005,-0.75,1057900,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-15",0.708,0.74000001,0.66000003,0.66600001,-0.046,-6.46,419000,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-14",0.72000003,0.73000002,0.65100002,0.71200001,-0.021,-2.86,217800,{"date":724,"open":725,"high":726,"low":727,"close":726,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":726},"2026-07-13",0.727,0.73299998,0.67799997,0.033,4.71,100800,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":694,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",0.67699999,0.69999999,0.64399999,3.24,57700,{"date":739,"open":122,"high":740,"low":741,"close":727,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":727},"2026-07-09",0.68800002,0.61799997,0.018,2.73,28800,{"date":746,"open":747,"high":690,"low":748,"close":709,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":709},"2026-07-08",0.64999998,0.63999999,-0.03,-4.35,13200,{"date":753,"open":740,"high":754,"low":747,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",0.69,0.011,1.62,14400,{"date":759,"open":701,"high":760,"low":735,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",0.70999998,0.67900002,0.009,1.34,34600,{"date":766,"open":767,"high":754,"low":767,"close":768,"change":769,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-02",0.65200001,0.67000002,0,58000,{"date":772,"open":690,"high":690,"low":773,"close":768,"change":769,"percent_change":769,"volume":774,"transactions":9,"vwap":768},"2026-07-01",0.64300001,33700,{"date":776,"open":748,"high":777,"low":778,"close":768,"change":755,"percent_change":779,"volume":780,"transactions":9,"vwap":768},"2026-06-30",0.72899997,0.63499999,1.67,167700,{"date":782,"open":783,"high":690,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",0.66799998,0.60000002,0.65899998,0.077,13.23,109900,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-26",0.57999998,0.59200001,0.58200002,0.016,2.83,13900,{"date":798,"open":103,"high":784,"low":103,"close":799,"change":653,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-25",0.56599998,1.07,12600,{"date":803,"open":804,"high":784,"low":103,"close":103,"change":769,"percent_change":769,"volume":805,"transactions":9,"vwap":103},"2026-06-24",0.56400001,3600,{"date":807,"open":103,"high":808,"low":809,"close":103,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":103},"2026-06-23",0.60399997,0.551,0.008,1.45,3700,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-22",0.54000002,0.55699998,0.55199999,-0.018,-3.16,8200,{"date":822,"open":823,"high":215,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",0.60500002,0.55500001,0.56999999,-0.04,-6.56,38500,{"date":830,"open":768,"high":768,"low":784,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-17",0.61000001,-0.01,-1.61,44200,{"date":836,"open":837,"high":768,"low":837,"close":215,"change":769,"percent_change":769,"volume":838,"transactions":9,"vwap":215},"2026-06-16",0.61500001,118800,{"date":840,"open":837,"high":734,"low":837,"close":215,"change":832,"percent_change":841,"volume":842,"transactions":9,"vwap":215},"2026-06-15",-1.59,31400,{"date":844,"open":122,"high":717,"low":845,"close":122,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":122},"2026-06-12",0.62699997,-0.029,-4.4,118200,{"date":850,"open":851,"high":851,"low":837,"close":785,"change":636,"percent_change":852,"volume":853,"transactions":9,"vwap":785},"2026-06-11",0.70499998,-5.32,69200,{"date":855,"open":831,"high":717,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",0.60100001,0.69599998,0.086,14.1,557600,{"date":862,"open":863,"high":708,"low":864,"close":831,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":831},"2026-06-09",0.55000001,0.51099998,0.074,13.81,333000,{"date":869,"open":413,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-08",0.58999997,0.51999998,0.53600001,-0.014,-2.55,38300,{"date":877,"open":878,"high":878,"low":863,"close":863,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":863},"2026-06-05",0.59399998,-0.044,-7.41,13600,{"date":883,"open":295,"high":784,"low":103,"close":878,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":878},"2026-06-04",0.023,4.03,24000,{"date":888,"open":889,"high":215,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-03",0.58899999,0.546,0.57099998,-0.019,-3.22,51200,{"date":896,"open":889,"high":215,"low":799,"close":870,"change":769,"percent_change":769,"volume":897,"transactions":9,"vwap":870},"2026-06-02",213700,{"date":899,"open":900,"high":901,"low":900,"close":870,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":870},"2026-06-01",0.55299997,0.62400001,0.025,4.42,159700,{"date":906,"open":747,"high":747,"low":900,"close":295,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":295},"2026-05-29",-0.045,-7.38,239400,{"date":911,"open":778,"high":773,"low":831,"close":831,"change":832,"percent_change":833,"volume":912,"transactions":9,"vwap":831},"2026-05-28",42600,{"date":914,"open":215,"high":747,"low":784,"close":215,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":215},"2026-05-27",0.013,2.14,40700,{"date":919,"open":920,"high":920,"low":784,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-26",0.685,0.60699999,-0.023,-3.65,75500,{"date":926,"open":122,"high":927,"low":122,"close":122,"change":702,"percent_change":928,"volume":929,"transactions":9,"vwap":122},"2026-05-22",0.68199998,-0.79,32300,{"date":931,"open":932,"high":690,"low":825,"close":778,"change":933,"percent_change":934,"volume":764,"transactions":9,"vwap":778},"2026-05-21",0.588,0.059,10.24,{"date":936,"open":748,"high":748,"low":937,"close":938,"change":846,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-20",0.57499999,0.57599998,-4.79,38200,{"date":942,"open":761,"high":761,"low":784,"close":823,"change":922,"percent_change":943,"volume":944,"transactions":9,"vwap":823},"2026-05-19",-3.66,27000,{"date":946,"open":791,"high":690,"low":825,"close":947,"change":418,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-18",0.62800002,-0.95,211500,{"date":951,"open":831,"high":709,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-15",0.59899998,0.634,0.001,0.16,60000,{"date":958,"open":215,"high":716,"low":103,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-14",0.63300002,0.063,11.05,318200,{"date":964,"open":791,"high":823,"low":103,"close":825,"change":742,"percent_change":965,"volume":966,"transactions":9,"vwap":825},"2026-05-13",3.26,86100,{"date":968,"open":969,"high":791,"low":809,"close":817,"change":954,"percent_change":970,"volume":971,"transactions":9,"vwap":817},"2026-05-12",0.57800001,0.18,11100,{"date":973,"open":974,"high":974,"low":809,"close":809,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":809},"2026-05-11",0.57300001,-0.022,-3.84,13700,{"date":979,"open":878,"high":784,"low":980,"close":974,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":974},"2026-05-08",0.56099999,0.004,0.7,14800,{"date":985,"open":103,"high":986,"low":863,"close":987,"change":988,"percent_change":637,"volume":989,"transactions":9,"vwap":987},"2026-05-07",0.625,0.56900001,-0.031,38400,{"date":991,"open":718,"high":785,"low":870,"close":784,"change":762,"percent_change":992,"volume":993,"transactions":9,"vwap":784},"2026-05-06",1.52,8000,{"date":995,"open":784,"high":709,"low":870,"close":996,"change":997,"percent_change":617,"volume":998,"transactions":9,"vwap":996},"2026-05-05",0.59100002,-0.009,76800,{"date":1000,"open":974,"high":785,"low":1001,"close":784,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":784},"2026-05-04",0.52999997,0.032,5.63,96100,{"date":1006,"open":1007,"high":785,"low":295,"close":1008,"change":1009,"percent_change":21,"volume":1010,"transactions":9,"vwap":1008},"2026-05-01",0.65700001,0.56800002,-0.041,22500,{"date":1012,"open":734,"high":734,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-30",0.49000001,0.60900003,-0.07,-10.31,148800,{"date":1019,"open":1020,"high":1021,"low":761,"close":761,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":761},"2026-04-29",0.73900002,0.74800003,-0.082,-10.78,65800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-28",0.76800001,0.82999998,0.72500002,0.76099998,-0.039,-4.87,90800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":700,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":700},"2026-04-27",0.76899999,0.829,0.68099999,0.052,6.95,557500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1021,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1021},"2026-04-24",0.67500001,0.75,0.65499997,0.124,19.87,250500,{"date":1051,"open":1052,"high":768,"low":1052,"close":901,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":901},"2026-04-23",0.611,-0.024,-3.7,870300,{"date":1057,"open":1058,"high":747,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-22",0.59500003,0.648,0.02,3.18,58400,{"date":1064,"open":1065,"high":122,"low":870,"close":947,"change":915,"percent_change":1066,"volume":1067,"transactions":9,"vwap":947},"2026-04-21",0.60799998,2.11,25300,{"date":1069,"open":823,"high":747,"low":1070,"close":837,"change":954,"percent_change":955,"volume":1071,"transactions":9,"vwap":837},"2026-04-20",0.58600003,140300,{"date":1073,"open":863,"high":747,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-17",0.53500003,0.61400002,0.084,15.85,373500,{"date":1080,"open":455,"high":1081,"low":1082,"close":1001,"change":1002,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1001},"2026-04-16",0.55400002,0.493,6.43,182800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":742,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-15",0.47999999,0.49900001,0.47600001,0.498,3.75,42300,{"date":1094,"open":1095,"high":1096,"low":1089,"close":1087,"change":826,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1087},"2026-04-14",0.50999999,0.51899999,-7.69,29900,{"date":1100,"open":1087,"high":1001,"low":1089,"close":871,"change":884,"percent_change":1101,"volume":1102,"transactions":9,"vwap":871},"2026-04-13",4.63,168900,{"date":1104,"open":1105,"high":455,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-10",0.46799999,0.49700001,0.01,2.05,13000,{"date":1111,"open":1112,"high":1090,"low":1089,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-09",0.48100001,0.48699999,-0.011,-2.21,6500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1090,"change":533,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1090},"2026-04-08",0.51599997,0.51800001,0.48300001,0.4,22100,{"date":1125,"open":455,"high":871,"low":1126,"close":1127,"change":418,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-07",0.495,0.49599999,-1.2,7000,{"date":1131,"open":1001,"high":1001,"low":455,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-06",0.50199997,-0.008,-1.57,12500,{"date":1137,"open":285,"high":1138,"low":1106,"close":1095,"change":884,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1095},"2026-04-02",0.54799998,4.72,29000,{"date":1142,"open":1106,"high":1001,"low":1143,"close":1113,"change":1144,"percent_change":1145,"volume":842,"transactions":9,"vwap":1113},"2026-04-01",0.47400001,-0.004,-0.81,{"date":1147,"open":1095,"high":103,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-31",0.491,-0.043,-8.05,20900,{"date":1153,"open":1154,"high":1155,"low":1001,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-30",0.54400003,0.56199998,0.53399998,-0.013,-2.38,139600,{"date":1161,"open":1162,"high":791,"low":1095,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-27",0.51700002,0.54699999,-0.032,-5.53,307000,{"date":1168,"open":1169,"high":708,"low":455,"close":413,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":413},"2026-03-26",0.54500002,0.111,23.72,12859700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1105,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1105},"2026-03-25",0.46000001,0.48899999,0.45100001,0.012,2.63,1168000,{"date":1182,"open":1105,"high":1176,"low":1183,"close":1184,"change":447,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-24",0.45500001,0.456,-4.2,10500,{"date":1188,"open":455,"high":455,"low":1175,"close":1089,"change":954,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1089},"2026-03-23",0.21,20300,{"date":1192,"open":1183,"high":1095,"low":1183,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-20",0.47499999,-0.007,-1.45,23300,{"date":1198,"open":1143,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-19",0.49399999,0.47,0.48199999,-0.001,-0.21,7500,{"date":1206,"open":1082,"high":1082,"low":1184,"close":1121,"change":832,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1121},"2026-03-18",-2.03,20700,{"date":1210,"open":1148,"high":1211,"low":1212,"close":1082,"change":533,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1082},"2026-03-17",0.509,0.46200001,0.41,13400,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1148,"change":581,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1148},"2026-03-16",0.49200001,0.45899999,1.03,20100,{"date":1222,"open":1223,"high":455,"low":1183,"close":1224,"change":702,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-13",0.48800001,0.486,-1.02,34000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1148,"change":533,"percent_change":1213,"volume":1232,"transactions":9,"vwap":1148},"2026-03-12",0.50300002,0.50800002,0.465,48100,{"date":1234,"open":1231,"high":1235,"low":1236,"close":1176,"change":981,"percent_change":582,"volume":1237,"transactions":9,"vwap":1176},"2026-03-11",0.50400001,0.45300001,47500,{"date":1239,"open":1113,"high":1211,"low":1175,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-10",0.48500001,-0.012,-2.41,20600,{"date":1245,"open":1246,"high":1247,"low":26,"close":1106,"change":1149,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1106},"2026-03-09",0.52100003,0.52200001,-7.96,103500,{"date":1251,"open":455,"high":717,"low":1013,"close":815,"change":810,"percent_change":278,"volume":1252,"transactions":9,"vwap":815},"2026-03-06",780900,{"date":1254,"open":295,"high":295,"low":1087,"close":1255,"change":755,"percent_change":1066,"volume":757,"transactions":9,"vwap":1255},"2026-03-05",0.53200001,{"date":1257,"open":1120,"high":804,"low":455,"close":1246,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1246},"2026-03-04",0.039,8.09,76600,{"date":1262,"open":1013,"high":825,"low":1200,"close":1201,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1201},"2026-03-03",-0.151,-23.85,275400,{"date":1267,"open":122,"high":1268,"low":996,"close":959,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":959},"2026-03-02",0.76999998,-0.137,-17.79,438800,{"date":1273,"open":1013,"high":1274,"low":1013,"close":1268,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1268},"2026-02-27",0.91000003,0.235,43.93,4967700,{"date":1279,"open":1280,"high":1169,"low":1074,"close":1074,"change":981,"percent_change":1045,"volume":1281,"transactions":9,"vwap":1074},"2026-02-26",0.542,900,{"date":1283,"open":1106,"high":863,"low":1212,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-25",0.53100002,0.031,6.2,11300,{"date":1289,"open":455,"high":455,"low":455,"close":455,"change":769,"percent_change":769,"volume":1281,"transactions":9,"vwap":455},"2026-02-24",{"date":1291,"open":864,"high":864,"low":455,"close":455,"change":749,"percent_change":627,"volume":1292,"transactions":9,"vwap":455},"2026-02-23",5900,{"date":1294,"open":1212,"high":863,"low":1212,"close":1001,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1001},"2026-02-20",0.053,11.11,18700,{"date":1299,"open":1126,"high":285,"low":1300,"close":1301,"change":922,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-19",0.47299999,0.477,-4.6,27100,{"date":1305,"open":1013,"high":1306,"low":1013,"close":455,"change":551,"percent_change":1307,"volume":1308,"transactions":9,"vwap":455},"2026-02-18",0.52700001,-4.76,2300,{"date":1310,"open":1235,"high":1284,"low":1082,"close":1311,"change":915,"percent_change":572,"volume":1312,"transactions":9,"vwap":1311},"2026-02-17",0.52499998,4800,{"date":1314,"open":1311,"high":1138,"low":1315,"close":1316,"change":662,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-13",0.50099999,0.51200002,2.81,5500,{"date":1320,"open":872,"high":825,"low":1013,"close":1090,"change":1194,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1090},"2026-02-12",-1.39,5300,{"date":1324,"open":1325,"high":1325,"low":285,"close":285,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":285},"2026-02-11",0.54299998,-0.015,-2.88,4300,{"date":1330,"open":864,"high":872,"low":864,"close":871,"change":1331,"percent_change":1332,"volume":805,"transactions":9,"vwap":871},"2026-02-10",-0.028,-5.11,{"date":1334,"open":1335,"high":891,"low":1132,"close":1138,"change":1336,"percent_change":1259,"volume":1337,"transactions":9,"vwap":1138},"2026-02-09",0.56300002,0.041,3000,{"date":1339,"open":1013,"high":863,"low":1013,"close":1340,"change":1341,"percent_change":1342,"volume":971,"transactions":9,"vwap":1340},"2026-02-06",0.50700003,0.007,1.4,{"date":1344,"open":1106,"high":1120,"low":1106,"close":455,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":455},"2026-02-05",-0.036,-6.72,29600,{"date":1349,"open":1350,"high":825,"low":455,"close":872,"change":1060,"percent_change":1351,"volume":1312,"transactions":9,"vwap":872},"2026-02-04",0.55900002,3.88,{"date":1353,"open":1095,"high":825,"low":455,"close":1119,"change":418,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1119},"2026-02-03",-1.15,11800,{"date":1357,"open":870,"high":996,"low":1315,"close":1247,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1247},"2026-02-02",-0.087,-14.29,50900,{"date":1362,"open":122,"high":1363,"low":870,"close":1014,"change":873,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1014},"2026-01-30",0.88999999,-2.25,792200,{"date":1367,"open":825,"high":690,"low":350,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-01-29",0.62300003,0.048,8.35,104000,{"date":1373,"open":791,"high":870,"low":103,"close":937,"change":1369,"percent_change":1374,"volume":1375,"transactions":9,"vwap":937},"2026-01-28",9.11,5200,{"date":1377,"open":815,"high":825,"low":1095,"close":1306,"change":711,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1306},"2026-01-27",-8.03,21300,{"date":1381,"open":1382,"high":1382,"low":799,"close":974,"change":1194,"percent_change":1383,"volume":1384,"transactions":9,"vwap":974},"2026-01-26",0.58099997,-1.21,7200,{"date":1386,"open":863,"high":831,"low":815,"close":791,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":791},"2026-01-23",0.03,5.45,39400,{"date":1391,"open":815,"high":889,"low":1001,"close":863,"change":1107,"percent_change":1392,"volume":1393,"transactions":9,"vwap":863},"2026-01-22",1.85,18900,{"date":1395,"open":815,"high":815,"low":871,"close":815,"change":769,"percent_change":769,"volume":1396,"transactions":9,"vwap":815},"2026-01-21",8700,{"date":1398,"open":996,"high":996,"low":1399,"close":815,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":815},"2026-01-20",0.537,-0.069,-11.33,28500,{"date":1404,"open":870,"high":831,"low":413,"close":1014,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1014},"2026-01-16",0.019,3.22,1400,{"date":1409,"open":823,"high":823,"low":103,"close":870,"change":447,"percent_change":1410,"volume":1384,"transactions":9,"vwap":870},"2026-01-15",-3.28,{"date":1412,"open":741,"high":741,"low":413,"close":831,"change":1133,"percent_change":1413,"volume":1414,"transactions":9,"vwap":831},"2026-01-14",-1.29,6000,{"date":1416,"open":831,"high":215,"low":891,"close":741,"change":702,"percent_change":89,"volume":1417,"transactions":9,"vwap":741},"2026-01-13",33100,{"date":1419,"open":1368,"high":1368,"low":825,"close":1368,"change":742,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1368},"2026-01-12",2.98,46100,{"date":1423,"open":748,"high":748,"low":870,"close":823,"change":1241,"percent_change":1424,"volume":1425,"transactions":9,"vwap":823},"2026-01-09",-1.94,12200,{"date":1427,"open":215,"high":748,"low":870,"close":1428,"change":1429,"percent_change":795,"volume":1430,"transactions":9,"vwap":1428},"2026-01-08",0.61699998,0.017,38100,{"date":1432,"open":1433,"high":1433,"low":870,"close":784,"change":755,"percent_change":1434,"volume":1435,"transactions":9,"vwap":784},"2026-01-07",0.61900002,1.87,23900,{"date":1437,"open":974,"high":889,"low":863,"close":889,"change":794,"percent_change":1438,"volume":1439,"transactions":9,"vwap":889},"2026-01-06",2.79,7700,{"date":1441,"open":1442,"high":974,"low":1316,"close":974,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":974},"2026-01-05",0.52600002,0.035,6.51,25200,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-02",0.484,0.58499998,0.53799999,0.029,5.7,49000,{"date":1455,"open":1096,"high":871,"low":1087,"close":1211,"change":954,"percent_change":168,"volume":1456,"transactions":9,"vwap":1211},"2025-12-31",80600,{"date":1458,"open":871,"high":871,"low":1087,"close":1230,"change":1157,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1230},"2025-12-30",-2.5,49700,{"date":1462,"open":809,"high":809,"low":1463,"close":1246,"change":1331,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1246},"2025-12-29",0.51300001,-5.1,34100,{"date":1467,"open":1095,"high":791,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-12-26",0.50599998,0.54900002,0.027,5.17,48900,{"date":1474,"open":103,"high":1475,"low":1230,"close":1247,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1247},"2025-12-24",0.583,-0.047,-8.26,50000,{"date":1480,"open":825,"high":215,"low":1481,"close":987,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":987},"2025-12-23",0.47099999,0.045,8.59,304900,{"date":1486,"open":1468,"high":1487,"low":1235,"close":1488,"change":581,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-22",0.69800001,0.52399999,0.96,678700,{"date":1492,"open":455,"high":1096,"low":1176,"close":1096,"change":1202,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1096},"2025-12-19",-0.19,25700,{"date":1496,"open":863,"high":1497,"low":1201,"close":871,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":871},"2025-12-18",0.56699997,-0.068,-11.56,62800,{"date":1502,"open":783,"high":783,"low":932,"close":932,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":932},"2025-12-17",-0.052,-8.13,22800,{"date":1507,"open":1508,"high":760,"low":784,"close":748,"change":447,"percent_change":1509,"volume":1510,"transactions":9,"vwap":748},"2025-12-16",0.62599999,-3.03,19000,{"date":1512,"open":747,"high":734,"low":747,"close":709,"change":1107,"percent_change":1513,"volume":1514,"transactions":9,"vwap":709},"2025-12-15",1.54,10100,{"date":1516,"open":1517,"high":1517,"low":870,"close":747,"change":1518,"percent_change":1519,"volume":1347,"transactions":9,"vwap":747},"2025-12-12",0.75999999,-0.123,-15.91,{"date":1521,"open":1522,"high":1522,"low":1045,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-11",0.81900001,0.773,-0.017,-2.15,82000,{"date":1528,"open":1529,"high":1529,"low":1268,"close":1530,"change":873,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-10",0.82599998,0.79000002,-1.74,17300,{"date":1534,"open":699,"high":1535,"low":1045,"close":1536,"change":1537,"percent_change":1538,"volume":1190,"transactions":9,"vwap":1536},"2025-12-09",0.81,0.80400002,0.049,6.49,{"date":1540,"open":768,"high":699,"low":709,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-08",0.755,0.095,14.39,78800,{"date":1546,"open":1547,"high":754,"low":709,"close":709,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":709},"2025-12-05",0.676,-0.002,-0.3,7400,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1553,"change":1341,"percent_change":800,"volume":993,"transactions":9,"vwap":1553},"2025-12-04",0.662,0.70700002,{"date":1556,"open":1046,"high":709,"low":901,"close":1046,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1046},"2025-12-03",-0.06,-8.39,11700,{"date":1561,"open":1045,"high":1045,"low":1562,"close":1563,"change":1285,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-02",0.68400002,0.71499997,4.53,9700,{"date":1567,"open":754,"high":754,"low":785,"close":1562,"change":720,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1562},"2025-12-01",-2.98,6900,{"date":1571,"open":1572,"high":851,"low":1572,"close":851,"change":581,"percent_change":1573,"volume":812,"transactions":9,"vwap":851},"2025-11-28",0.69099998,0.71,{"date":1575,"open":1576,"high":1576,"low":734,"close":734,"change":832,"percent_change":1577,"volume":1578,"transactions":9,"vwap":734},"2025-11-26",0.73500001,-1.41,3400,{"date":1580,"open":1581,"high":760,"low":1582,"close":760,"change":1583,"percent_change":1584,"volume":1129,"transactions":9,"vwap":760},"2025-11-25",0.67299998,0.653,0.037,5.5,{"date":1586,"open":947,"high":1587,"low":947,"close":1581,"change":915,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1581},"2025-11-24",0.71399999,1.97,6200,{"date":1591,"open":716,"high":717,"low":718,"close":709,"change":832,"percent_change":1592,"volume":1109,"transactions":9,"vwap":709},"2025-11-21",-1.49,{"date":1594,"open":700,"high":700,"low":747,"close":768,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":768},"2025-11-20",-0.103,-13.32,43200,{"date":1599,"open":1600,"high":1523,"low":1541,"close":1523,"change":810,"percent_change":1601,"volume":1414,"transactions":9,"vwap":1523},"2025-11-19",0.76300001,1.05,{"date":1603,"open":1045,"high":1604,"low":1045,"close":1605,"change":1133,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-11-18",0.787,0.76499999,-1.03,6600,{"date":1609,"open":1610,"high":1610,"low":1523,"close":1523,"change":1194,"percent_change":1611,"volume":1322,"transactions":9,"vwap":1523},"2025-11-17",0.796,-0.9,{"date":1613,"open":1517,"high":1535,"low":1517,"close":699,"change":1194,"percent_change":1614,"volume":1439,"transactions":9,"vwap":699},"2025-11-14",-0.89,{"date":1616,"open":1617,"high":1604,"low":1618,"close":1604,"change":755,"percent_change":1619,"volume":1550,"transactions":9,"vwap":1604},"2025-11-13",0.77600002,0.75700003,1.42,{"date":1621,"open":1622,"high":700,"low":1623,"close":1617,"change":1326,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1617},"2025-11-12",0.79100001,0.77100003,-1.9,5100,{"date":1627,"open":1517,"high":1628,"low":1517,"close":1622,"change":533,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1622},"2025-11-11",0.81999999,0.25,7600,{"date":1632,"open":1541,"high":1530,"low":1541,"close":1633,"change":728,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-10",0.78899997,4.37,9300,{"date":1637,"open":1045,"high":1268,"low":1045,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-07",0.75599998,-0.026,-3.32,15600,{"date":1643,"open":1644,"high":1645,"low":1517,"close":1646,"change":892,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-06",0.77499998,0.81099999,0.78200001,-2.37,9100,{"date":1650,"open":1651,"high":1628,"low":1651,"close":1652,"change":662,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-05",0.76700002,0.801,1.78,5000,{"date":1656,"open":700,"high":1657,"low":1027,"close":1604,"change":1557,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1604},"2025-11-04",0.83999997,-7.08,17400,{"date":1661,"open":1523,"high":1662,"low":1523,"close":1663,"change":1369,"percent_change":1664,"volume":1402,"transactions":9,"vwap":1663},"2025-11-03",0.85500002,0.847,6.01,{"date":1666,"open":1667,"high":1522,"low":1667,"close":1668,"change":1443,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-10-31",0.78399998,0.79900002,4.58,12700,{"date":1672,"open":1652,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-30",0.81800002,0.764,-0.057,-6.94,41800,{"date":1679,"open":1680,"high":1662,"low":1673,"close":1681,"change":1524,"percent_change":1207,"volume":1682,"transactions":9,"vwap":1681},"2025-10-29",0.838,0.82099998,18800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1680,"change":832,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1680},"2025-10-28",0.84799999,0.87800002,0.82700002,-1.18,72600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1685,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1685},"2025-10-27",0.89200002,0.89499998,0.84500003,-0.072,-7.83,66300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-10-24",0.90499997,0.95999998,0.85000002,0.92000002,-0.1,-9.8,388800,{"date":1708,"open":1657,"high":25,"low":1535,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-10-23",1.02,0.238,30.43,7728000,{"date":1714,"open":1715,"high":1028,"low":1268,"close":1646,"change":988,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1646},"2025-10-22",0.79699999,-3.81,42000,{"date":1719,"open":1720,"high":1721,"low":700,"close":1722,"change":1009,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-21",0.85399997,0.88599998,0.81300002,-4.8,56700,{"date":1726,"open":1028,"high":1727,"low":1028,"close":1720,"change":1002,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1720},"2025-10-20",0.875,3.89,17900,{"date":1731,"open":1732,"high":1732,"low":1535,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-17",0.88200003,0.82200003,-0.088,-9.67,71000,{"date":1738,"open":1739,"high":1739,"low":163,"close":1274,"change":418,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1274},"2025-10-16",0.917,-0.66,8600,{"date":1743,"open":1703,"high":1744,"low":1745,"close":1746,"change":1405,"percent_change":83,"volume":1747,"transactions":9,"vwap":1746},"2025-10-15",0.92299998,0.87,0.91600001,15100,{"date":1749,"open":163,"high":1750,"low":163,"close":1751,"change":1202,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-14",0.95599997,0.89700001,-0.11,110100,{"date":1755,"open":1703,"high":1756,"low":1751,"close":1757,"change":1164,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-13",0.95300001,0.898,-3.44,38700,{"date":1761,"open":1762,"high":1763,"low":1274,"close":1764,"change":1194,"percent_change":703,"volume":1765,"transactions":9,"vwap":1764},"2025-10-10",0.94999999,0.96799999,0.93000001,130100,{"date":1767,"open":1744,"high":1768,"low":1744,"close":1769,"change":533,"percent_change":1189,"volume":1770,"transactions":9,"vwap":1769},"2025-10-09",0.94499999,0.93699998,20400,{"date":1772,"open":1773,"high":1762,"low":1774,"close":1775,"change":1776,"percent_change":534,"volume":1777,"transactions":9,"vwap":1775},"2025-10-08",0.92400002,0.91900003,0.935,0.003,46900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":1453,"transactions":9,"vwap":1782},"2025-10-07",0.94,0.99400002,0.93199998,-0.055,-5.57,{"date":1786,"open":1762,"high":47,"low":1762,"close":1787,"change":810,"percent_change":582,"volume":1788,"transactions":9,"vwap":1787},"2025-10-06",0.98699999,20800,{"date":1790,"open":47,"high":47,"low":1756,"close":1791,"change":720,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-03",0.97899997,-2.1,25400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":47,"change":832,"percent_change":1799,"volume":1800,"transactions":9,"vwap":47},"2025-10-02",0.99900001,1.01,0.99000001,-0.99,25900,{"date":1802,"open":1601,"high":1803,"low":1804,"close":1797,"change":749,"percent_change":1327,"volume":1805,"transactions":9,"vwap":1797},"2025-10-01",1.1,0.98199999,58700,{"date":1807,"open":1808,"high":1803,"low":1219,"close":342,"change":1060,"percent_change":1809,"volume":1810,"transactions":9,"vwap":342},"2025-09-30",1.09,1.96,157300,{"date":1812,"open":1219,"high":1813,"low":1797,"close":1709,"change":826,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1709},"2025-09-29",1.08,-3.77,70100,{"date":1817,"open":1818,"high":1808,"low":1818,"close":1819,"change":1387,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-09-26",0.97500002,1.06,2.91,139100,{"date":1823,"open":1703,"high":151,"low":1824,"close":1219,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1219},"2025-09-25",0.86000001,0.105,11.35,4691400,{"date":1829,"open":1830,"high":1831,"low":1703,"close":1832,"change":1157,"percent_change":1321,"volume":1833,"transactions":9,"vwap":1832},"2025-09-24",0.93300003,0.94300002,0.92500001,33500,{"date":1835,"open":1836,"high":1836,"low":1782,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-09-23",0.99599999,0.93800002,-0.062,-6.2,6800,{"date":1842,"open":1601,"high":1601,"low":1768,"close":47,"change":749,"percent_change":1843,"volume":1844,"transactions":9,"vwap":47},"2025-09-22",-2.91,29500,{"date":1846,"open":1847,"high":1219,"low":1762,"close":1219,"change":1039,"percent_change":1848,"volume":971,"transactions":9,"vwap":1219},"2025-09-19",0.95700002,5.32,{"date":1850,"open":1703,"high":1851,"low":1852,"close":1853,"change":786,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-09-18",1.11,0.91500002,0.97799999,8.55,123100,{"date":1857,"open":1363,"high":1832,"low":1363,"close":1858,"change":818,"percent_change":1859,"volume":977,"transactions":9,"vwap":1858},"2025-09-17",0.90100002,-1.96,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1774,"change":997,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1774},"2025-09-16",0.91399997,0.92799997,0.89999998,-0.97,17200,{"date":1868,"open":1864,"high":1869,"low":1864,"close":1863,"change":915,"percent_change":1619,"volume":1641,"transactions":9,"vwap":1863},"2025-09-15",0.93599999,{"date":1871,"open":1764,"high":1780,"low":1864,"close":1852,"change":975,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1852},"2025-09-12",-2.35,11600,{"date":1875,"open":1876,"high":1769,"low":1363,"close":1769,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1769},"2025-09-11",0.89399999,0.015,1.63,36100,{"date":1881,"open":1882,"high":1701,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-09-10",0.86500001,0.86199999,0.92199999,0.047,5.37,156000,{"date":1889,"open":1535,"high":163,"low":1535,"close":1727,"change":1336,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1727},"2025-09-09",4.92,75900,{"date":1893,"open":1894,"high":1702,"low":1628,"close":1895,"change":997,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-09-08",0.84899998,0.83399999,-1.07,53100,{"date":1899,"open":1702,"high":1702,"low":1628,"close":1900,"change":769,"percent_change":769,"volume":1901,"transactions":9,"vwap":1900},"2025-09-05",0.84299999,29800,{"date":1903,"open":1882,"high":1686,"low":1028,"close":1900,"change":1524,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1900},"2025-09-04",-1.98,60600,{"date":1907,"open":1693,"high":1864,"low":1908,"close":1824,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1824},"2025-09-03",0.85100001,-0.05,-5.49,51600,{"date":1913,"open":1914,"high":1914,"low":1864,"close":1274,"change":1015,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1274},"2025-09-02",0.97299999,-7.14,50800,{"date":1918,"open":1919,"high":1919,"low":1762,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-08-29",1.12,0.98000002,-0.27,-21.6,257700,{"date":1925,"open":1762,"high":1926,"low":1927,"close":219,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":219},"2025-08-28",1.27,0.921,0.29,30.21,744700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1701,"change":832,"percent_change":1606,"volume":1936,"transactions":9,"vwap":1701},"2025-08-27",0.96600002,0.96700001,0.89099997,40800,{"date":1938,"open":1939,"high":1818,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-08-26",0.83499998,0.97000003,0.12,14.12,60300,{"date":1945,"open":1882,"high":1745,"low":1702,"close":1702,"change":447,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1702},"2025-08-25",-2.3,16400,{"date":1949,"open":1694,"high":1745,"low":1950,"close":1745,"change":742,"percent_change":1066,"volume":1951,"transactions":9,"vwap":1745},"2025-08-22",0.81400001,21800,{"date":1953,"open":700,"high":1954,"low":700,"close":1954,"change":1258,"percent_change":1955,"volume":1292,"transactions":9,"vwap":1954},"2025-08-21",0.852,4.8,{"date":1957,"open":1628,"high":1028,"low":1535,"close":1722,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1722},"2025-08-20",-0.027,-3.21,9400,{"date":1962,"open":1963,"high":1964,"low":1628,"close":1657,"change":1326,"percent_change":1965,"volume":1010,"transactions":9,"vwap":1657},"2025-08-19",0.84399998,0.85299999,-1.75,{"date":1967,"open":1028,"high":1968,"low":1028,"close":1662,"change":981,"percent_change":1200,"volume":1969,"transactions":9,"vwap":1662},"2025-08-18",0.85600001,4900,{"date":1971,"open":1972,"high":1774,"low":1972,"close":1908,"change":702,"percent_change":1973,"volume":751,"transactions":9,"vwap":1908},"2025-08-15",0.82300001,-0.58,{"date":1975,"open":1824,"high":1864,"low":1628,"close":1968,"change":1976,"percent_change":1977,"volume":834,"transactions":9,"vwap":1968},"2025-08-14",-0.034,-3.82,{"date":1979,"open":1745,"high":1762,"low":1702,"close":1363,"change":832,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1363},"2025-08-13",-1.11,32200,{"date":1983,"open":1920,"high":1920,"low":163,"close":1864,"change":769,"percent_change":769,"volume":1984,"transactions":9,"vwap":1864},"2025-08-12",53600,{"date":1986,"open":163,"high":1987,"low":163,"close":1864,"change":1144,"percent_change":1988,"volume":929,"transactions":9,"vwap":1864},"2025-08-11",0.954,-0.44,{"date":1990,"open":1274,"high":1940,"low":1991,"close":1992,"change":1776,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-08",0.903,0.90399998,0.33,14700,{"date":1996,"open":1701,"high":1997,"low":1858,"close":1858,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1858},"2025-08-07",0.97600001,-0.071,-7.3,22400,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":1144,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-06",0.884,0.99299997,0.972,-0.41,36200,{"date":2009,"open":1780,"high":1997,"low":1703,"close":1997,"change":1285,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1997},"2025-08-05",3.28,31000,{"date":2013,"open":1858,"high":2004,"low":1858,"close":1768,"change":1178,"percent_change":2014,"volume":917,"transactions":9,"vwap":1768},"2025-08-04",1.29,{"date":2016,"open":2017,"high":47,"low":2018,"close":1830,"change":1695,"percent_change":2019,"volume":1943,"transactions":9,"vwap":1830},"2025-08-01",0.98299998,0.90799999,-7.16,{"date":2021,"open":1601,"high":2022,"low":47,"close":2023,"change":1783,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-07-31",1.075,1.005,-5.19,32600,{"date":2027,"open":800,"high":1808,"low":1601,"close":1819,"change":702,"percent_change":2028,"volume":1190,"transactions":9,"vwap":1819},"2025-07-30",-0.47,{"date":2030,"open":2031,"high":1919,"low":2032,"close":2033,"change":907,"percent_change":436,"volume":770,"transactions":9,"vwap":2033},"2025-07-29",1.095,1.053,1.065,{"date":2035,"open":1919,"high":151,"low":2031,"close":1851,"change":832,"percent_change":1614,"volume":2036,"transactions":9,"vwap":1851},"2025-07-28",36600,{"date":2038,"open":1919,"high":151,"low":1919,"close":1919,"change":749,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1919},"2025-07-25",-2.61,40300,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":1015,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-07-24",1.21,1.15,-5.74,45100,{"date":2048,"open":1919,"high":2049,"low":1919,"close":2050,"change":2051,"percent_change":1471,"volume":2052,"transactions":9,"vwap":2050},"2025-07-23",1.225,1.22,0.06,50500,{"date":2054,"open":1919,"high":151,"low":1919,"close":2055,"change":2056,"percent_change":2057,"volume":940,"transactions":9,"vwap":2055},"2025-07-22",1.16,0.04,3.57,{"date":2059,"open":2055,"high":25,"low":1919,"close":1919,"change":1909,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1919},"2025-07-21",-4.27,70600,{"date":2063,"open":2044,"high":25,"low":2044,"close":151,"change":447,"percent_change":2064,"volume":989,"transactions":9,"vwap":151},"2025-07-18",-1.68,{"date":2066,"open":2055,"high":2043,"low":2055,"close":61,"change":1060,"percent_change":208,"volume":2067,"transactions":9,"vwap":61},"2025-07-17",66800,{"date":2069,"open":2055,"high":2070,"low":2055,"close":151,"change":1107,"percent_change":2071,"volume":2072,"transactions":9,"vwap":151},"2025-07-16",1.201,0.86,34700,{"date":2074,"open":25,"high":2075,"low":1919,"close":2055,"change":447,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2055},"2025-07-15",1.213,-1.69,47700,{"date":2079,"open":2080,"high":2080,"low":2055,"close":2081,"change":826,"percent_change":1410,"volume":2082,"transactions":9,"vwap":2081},"2025-07-14",1.23,1.18,83600,{"date":2084,"open":2080,"high":2085,"low":2050,"close":2050,"change":832,"percent_change":1145,"volume":2086,"transactions":9,"vwap":2050},"2025-07-11",1.269,39900,{"date":2088,"open":2089,"high":2089,"low":25,"close":2080,"change":749,"percent_change":1158,"volume":2090,"transactions":9,"vwap":2080},"2025-07-10",1.3,72400,{"date":2092,"open":2089,"high":2089,"low":219,"close":2093,"change":826,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-07-09",1.26,-3.08,79700,{"date":2097,"open":2089,"high":2098,"low":219,"close":2089,"change":749,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2089},"2025-07-08",1.345,-2.26,131600,{"date":2102,"open":219,"high":2103,"low":2080,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-07-07",1.44,1.33,0.11,9.02,652900,{"date":2109,"open":1851,"high":2110,"low":1851,"close":2050,"change":132,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2050},"2025-07-03",1.38,7.96,1325300,{"date":2114,"open":1601,"high":61,"low":1601,"close":2115,"change":832,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-07-02",1.13,-0.88,112100,{"date":2119,"open":151,"high":219,"low":1851,"close":2120,"change":1909,"percent_change":1185,"volume":2121,"transactions":9,"vwap":2120},"2025-07-01",1.14,109200,{"date":2123,"open":61,"high":2124,"low":2081,"close":61,"change":1909,"percent_change":2125,"volume":2126,"transactions":9,"vwap":61},"2025-06-30",1.24,-4.03,108900,{"date":2128,"open":2093,"high":2104,"low":2043,"close":2124,"change":447,"percent_change":841,"volume":2129,"transactions":9,"vwap":2124},"2025-06-27",74600,{"date":2131,"open":2132,"high":2133,"low":2093,"close":2093,"change":447,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2093},"2025-06-26",1.37,1.39,-1.56,127600,{"date":2137,"open":2050,"high":763,"low":2050,"close":2138,"change":1060,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-06-25",1.28,1.59,114100,{"date":2142,"open":25,"high":2132,"low":25,"close":2093,"change":769,"percent_change":769,"volume":2143,"transactions":9,"vwap":2093},"2025-06-24",195400,{"date":2145,"open":2093,"high":2014,"low":2050,"close":2093,"change":1107,"percent_change":2146,"volume":1887,"transactions":9,"vwap":2093},"2025-06-23",0.8,{"date":2148,"open":2149,"high":2149,"low":219,"close":219,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":219},"2025-06-20",1.43,-0.15,-10.71,232400,{"date":2154,"open":2155,"high":2156,"low":137,"close":1342,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1342},"2025-06-18",1.515,1.6,-0.22,-13.58,734600,{"date":2161,"open":2110,"high":2162,"low":2104,"close":756,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":756},"2025-06-17",1.94,0.51,45.95,20851100,{"date":2167,"open":1813,"high":25,"low":1813,"close":1851,"change":2168,"percent_change":1139,"volume":2169,"transactions":9,"vwap":1851},"2025-06-16",0.05,4459100,{"date":2171,"open":1851,"high":2172,"low":1819,"close":1819,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1819},"2025-06-13",1.217,-0.29,-21.48,477000,{"date":2177,"open":2178,"high":2179,"low":2080,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-06-12",1.46,1.57,1.35,-0.43,-24.16,1036600,{"date":2185,"open":2186,"high":178,"low":1513,"close":1653,"change":215,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1653},"2025-06-11",1.64,53.45,46779200,{"date":2190,"open":1813,"high":219,"low":1601,"close":2055,"change":1060,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2055},"2025-06-10",1.75,166700,{"date":2194,"open":800,"high":2055,"low":2033,"close":2120,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2120},"2025-06-09",0.07,6.54,71600,{"date":2199,"open":2004,"high":2120,"low":1798,"close":800,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":800},"2025-06-06",0.08,8.08,73900,{"date":2204,"open":47,"high":1601,"low":1798,"close":1798,"change":826,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1798},"2025-06-05",-3.88,61300,{"date":2208,"open":1819,"high":1813,"low":1920,"close":1219,"change":826,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1219},"2025-06-04",-3.74,117500,{"date":2212,"open":800,"high":2120,"low":800,"close":800,"change":749,"percent_change":2213,"volume":2214,"transactions":9,"vwap":800},"2025-06-03",-2.73,56400,{"date":2216,"open":2044,"high":2055,"low":1813,"close":1803,"change":749,"percent_change":258,"volume":2217,"transactions":9,"vwap":1803},"2025-06-02",113100,{"date":2219,"open":2044,"high":2055,"low":1808,"close":2115,"change":749,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2115},"2025-05-30",-2.59,140800,{"date":2223,"open":1851,"high":2138,"low":1851,"close":2055,"change":1107,"percent_change":1745,"volume":2224,"transactions":9,"vwap":2055},"2025-05-29",195700,{"date":2226,"open":2115,"high":2081,"low":1851,"close":2044,"change":832,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2044},"2025-05-28",-0.86,266000,{"date":2230,"open":2044,"high":151,"low":1819,"close":2055,"change":1909,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2055},"2025-05-27",-4.13,807800,{"date":2234,"open":25,"high":2014,"low":1797,"close":2043,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2043},"2025-05-23",0.315,35.2,26951200,{"date":2239,"open":1900,"high":2240,"low":1657,"close":1693,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1693},"2025-05-22",0.91299999,0.055,6.55,3257900,{"date":2245,"open":1628,"high":2240,"low":1645,"close":1657,"change":832,"percent_change":1688,"volume":2246,"transactions":9,"vwap":1657},"2025-05-21",63000,{"date":2248,"open":1535,"high":2249,"low":1535,"close":1702,"change":1345,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1702},"2025-05-20",0.86799997,-4.06,33900,{"date":2253,"open":1694,"high":2254,"low":2255,"close":1721,"change":1877,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1721},"2025-05-19",0.96499997,0.833,1.72,45800,{"date":2259,"open":1853,"high":2260,"low":1702,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-05-16",1.036,0.87099999,-0.122,-12.29,74300,{"date":2266,"open":1851,"high":1851,"low":1940,"close":2004,"change":1358,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2004},"2025-05-15",-8.06,68600,{"date":2270,"open":1919,"high":1919,"low":2271,"close":1813,"change":826,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1813},"2025-05-14",0.90600002,-3.57,113700,{"date":2275,"open":2043,"high":2089,"low":1919,"close":1919,"change":1704,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1919},"2025-05-13",-8.2,137300,{"date":2279,"open":1926,"high":2110,"low":2050,"close":2050,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2050},"2025-05-12",-0.08,-6.15,176900,{"date":2284,"open":2089,"high":2285,"low":2286,"close":2089,"change":447,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2089},"2025-05-09",1.32,1.191,-1.52,78300,{"date":2290,"open":2093,"high":2180,"low":1709,"close":2285,"change":2168,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2285},"2025-05-08",3.94,335000,{"date":2294,"open":2138,"high":2180,"low":1926,"close":1926,"change":749,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1926},"2025-05-07",-2.31,152200,{"date":2298,"open":2089,"high":2299,"low":2089,"close":2089,"change":769,"percent_change":769,"volume":2300,"transactions":9,"vwap":2089},"2025-05-06",1.41,298100,{"date":2302,"open":2110,"high":2303,"low":2089,"close":2089,"change":769,"percent_change":769,"volume":2304,"transactions":9,"vwap":2089},"2025-05-05",1.428,306300,{"date":2306,"open":2089,"high":1342,"low":2080,"close":2089,"change":769,"percent_change":769,"volume":2307,"transactions":9,"vwap":2089},"2025-05-02",359400,{"date":2309,"open":1342,"high":1619,"low":2089,"close":2089,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2089},"2025-05-01",-0.13,-9.09,362300,{"date":2314,"open":2285,"high":2103,"low":2120,"close":2149,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2149},"2025-04-30",0.23,19.17,6417600,{"date":2319,"open":811,"high":811,"low":2320,"close":25,"change":90,"percent_change":2321,"volume":2322,"transactions":9,"vwap":25},"2025-04-29",1.015,-16.67,1188300,{"date":2324,"open":2325,"high":2326,"low":2098,"close":2103,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2103},"2025-04-28",1.93,1.95,0.43,42.57,23880700,{"date":2331,"open":1601,"high":1808,"low":1797,"close":1797,"change":749,"percent_change":1327,"volume":2332,"transactions":9,"vwap":1797},"2025-04-25",106900,{"date":2334,"open":47,"high":2115,"low":1701,"close":342,"change":1060,"percent_change":1809,"volume":2335,"transactions":9,"vwap":342},"2025-04-24",134200,{"date":182,"open":1762,"high":342,"low":1703,"close":1709,"change":2195,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1709},7.37,101000]