[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNRX":3,"homepage-market-summary":26,"stock-historical-KNRX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"KNRX","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"KNOREX LTD.","NYSE American",null,"Common Stock","Knorex Ltd is a B2B technology company providing programmatic advertising products and solutions to marketers to streamline and automate their advertising and marketing workflows. The company's product, Knorex XPOSM, is a self-service, enterprise-grade cloud platform with a suite of advertising management and execution (AMX) applications.",false,{"close":14,"open":15,"high":16,"low":17,"prev_close":14,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":17,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},0.239,0.235,0.26,0.2118,0,1865217.854227,3881,0.2384,3.45,2453123.01996498,0.8,256,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":34,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":35,"sparkline":70,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":12,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":35},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":35},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":35},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},1,1000,{"period_high":172,"period_low":17,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},4,2410196,617010078.01121,-92.53,"2025-09-29",[178,179,188,199,209,219,229,239,247,256,264,275,285,295,306,317,327,337,346,354,363,371,382,391,402,412,421,432,443,454,465,474,480,488,497,508,518,527,537,544,554,560,571,581,592,602,610,621,630,640,651,660,667,677,684,693,699,707,713,720,728,733,741,747,755,764,772,780,788,796,802,811,818,824,830,837,843,847,853,858,865,871,879,887,896,903,911,918,926,932,937,944,953,961,968,973,980,984,989,994,1003,1011,1019,1027,1032,1039,1044,1052,1057,1064,1072,1080,1087,1094,1101,1108,1115,1120,1123,1129,1137,1144,1151,1157,1164,1171,1179,1184,1190,1194,1199,1203,1210,1215,1220,1225,1231,1236,1241,1248,1253,1258,1266,1271,1277,1281,1284,1288,1295,1304,1313,1320,1325,1329,1334,1337,1343,1348,1354,1361,1369,1375,1381,1385,1390,1396,1404,1409,1414,1420,1424,1428,1432,1438,1443,1449,1455,1460,1466,1472,1475,1481,1486,1490,1494,1500,1506,1510,1515,1519,1524,1528,1533,1538,1542,1546,1550,1553,1557,1562,1567,1573,1578,1583,1589,1595,1602,1608,1610,1616,1621,1627,1631,1637,1643,1648,1653,1660,1665,1669,1675,1679,1683,1686,1690,1696,1701,1707,1711,1714,1719,1723,1730,1734,1739,1748,1753,1758,1762,1768,1772,1777,1783,1788,1793,1799,1807,1814,1823,1829,1835,1842,1848,1853,1860,1865],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":180,"open":181,"high":181,"low":182,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",0.2938,0.2301,-0.0441,-15.58,1593392.287392,3149,0.2459,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",0.31,0.3101,0.2505,0.2831,-0.033,-10.44,1763386.373157,3927,0.2839,{"date":200,"open":201,"high":202,"low":190,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",0.3233,0.38,0.3161,-0.0539,-14.57,4497919.205105,9570,0.3322,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",0.6943,0.28,0.37,-0.86,-69.92,23209321.643891,51785,0.4523,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",0.319,1.6,1.23,0.926,304.61,291221147.535391,843204,1.0524,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",0.3129,0.302,0.304,-0.0089,-2.84,13864.5596,63,0.3072,{"date":240,"open":241,"high":241,"low":190,"close":231,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",0.31745,-0.0069,-2.16,3946.5596,70,0.3131,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",0.2957,0.3198,0.0178,5.89,22321.217479,135,0.3102,{"date":257,"open":181,"high":258,"low":181,"close":232,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.3142,-0.001,-0.33,22589.5596,159,0.3067,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",0.307,0.3464,0.2849,0.30305,-0.0134,-4.24,34015.697307,330,0.3071,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",0.33,0.3301,0.3164,-0.0077,-2.38,11461.5596,86,0.3219,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",0.3349,0.314,0.3241,0.0091,2.89,15660.5596,105,0.3212,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",0.324,0.3503,0.3022,0.315,-0.01,-3.08,44809.5596,351,0.3299,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",0.3396,0.3498,0.3084,0.325,-0.015,-4.41,39317.5596,177,0.3312,{"date":318,"open":319,"high":112,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",0.3491,0.3318,0.34,-0.012,-3.41,19018.5596,112,0.3458,{"date":328,"open":329,"high":330,"low":112,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",0.3501,0.369,0.352,-0.008,-2.22,27720.5596,190,0.3553,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",0.3776,0.36,-0.0173,-4.59,14972.792766,223,0.365,{"date":347,"open":348,"high":349,"low":340,"close":350,"change":251,"percent_change":76,"volume":351,"transactions":352,"vwap":353},"2026-09-09",0.36815,0.3774,0.3773,14524.442868,195,0.3639,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",0.3727,0.3595,-0.0056,-1.53,15592.5596,168,0.3657,{"date":364,"open":202,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":25,"vwap":370},"2026-09-04",0.382,0.3651,-0.0051,-1.38,26574.538221,0.3743,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",0.3691,0.3893,0.3687,0.3702,0.0002,0.05,28936.480784,242,0.372,{"date":383,"open":384,"high":385,"low":213,"close":213,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",0.3806,0.3905,-0.024,-6.09,23690.865114,231,0.3804,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",0.391,0.419,0.3711,0.394,0.0176,4.68,57945.5596,305,0.3945,{"date":403,"open":404,"high":405,"low":366,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",0.4124,0.486,0.3764,-0.0335,-8.17,177711.409952,668,0.4051,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":301,"percent_change":281,"volume":418,"transactions":419,"vwap":420},"2026-08-28",0.4132,0.4247,0.404,0.4099,259335.5742,347,0.4077,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",0.4216,0.45,0.4,0.4199,-0.0149,-3.43,253646.929578,622,0.4149,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",0.4258,0.46815,0.4123,0.4348,-0.0042,-0.96,310130.5596,910,0.4384,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",0.3985,0.468,0.3982,0.439,0.01,2.33,648737.4758,1891,0.4195,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",0.39,0.43,0.3705,0.429,-0.091,-17.5,2747888.264621,8735,0.4069,{"date":466,"open":345,"high":467,"low":340,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",0.585,0.52,0.19,57.58,144317477.277874,269082,0.4721,{"date":475,"open":340,"high":340,"low":476,"close":277,"change":301,"percent_change":477,"volume":478,"transactions":48,"vwap":479},"2026-08-20",0.3294,-2.94,12071.253577,0.3336,{"date":481,"open":340,"high":340,"low":482,"close":321,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",0.330201,-0.0032,-0.93,18683.4758,184,0.343,{"date":489,"open":321,"high":490,"low":277,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",0.3459,0.3432,0.009,2.69,5241.4758,60,0.3428,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",0.3333,0.3342,0.3317,0.33419,-0.003,-0.89,4849.4758,101,0.3406,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",0.3526,0.3343,0.3372,-0.0378,-10.08,6497.4758,92,0.3482,{"date":519,"open":456,"high":456,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",0.3366,0.375,0.0394,11.74,36191.190085,209,0.3596,{"date":528,"open":112,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",0.3577,0.3354,0.3356,-0.0144,-4.11,7548.4758,175,0.3484,{"date":538,"open":340,"high":340,"low":112,"close":112,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",-0.014,-3.85,4453.4758,50,0.3545,{"date":545,"open":546,"high":547,"low":112,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",0.354,0.3908,0.364,-0.0115,-3.06,18276.4758,132,0.3567,{"date":555,"open":202,"high":202,"low":190,"close":556,"change":557,"percent_change":153,"volume":558,"transactions":559,"vwap":201},"2026-08-07",0.3755,0.0025,82052.78429,172,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",0.3899,0.389999,0.3675,0.373,-0.0156,-4.01,10833.4758,73,0.3842,{"date":572,"open":573,"high":562,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",0.3812,0.361,0.3886,-0.0025,-0.64,19323.4758,157,0.3756,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",0.415,0.4499,0.3688,0.3911,-0.0319,-7.54,38205.4758,457,0.4031,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",0.400101,0.467,0.423,0.0131,3.2,9984.503107,106,0.4241,{"date":603,"open":604,"high":604,"low":425,"close":417,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",0.4253,-0.0557,-11.96,24373.4758,233,0.4143,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",0.4303,0.4855,0.425,0.4656,-0.0034,-0.72,30625.4758,189,0.4367,{"date":622,"open":623,"high":624,"low":457,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":315,"vwap":629},"2026-07-29",0.432,0.4877,0.469,-0.0086,-1.8,18079.606027,0.4546,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",0.4002,0.48,0.4776,0.0337,7.59,34533.492518,274,0.447,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",0.4219,0.46,0.3998,0.4439,0.0426,10.62,42960.4758,345,0.4294,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":277,"volume":657,"transactions":658,"vwap":659},"2026-07-24",0.3838,0.449,0.4013,0.0013,27648.4758,277,0.4267,{"date":661,"open":456,"high":662,"low":663,"close":425,"change":18,"percent_change":18,"volume":664,"transactions":665,"vwap":666},"2026-07-23",0.41,0.3726,31360.4758,313,0.3869,{"date":668,"open":669,"high":670,"low":671,"close":425,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",0.3701,0.4067,0.366,0.0262,7.01,35329.6376,198,0.3823,{"date":678,"open":345,"high":679,"low":340,"close":680,"change":681,"percent_change":97,"volume":682,"transactions":683,"vwap":671},"2026-07-21",0.3894,0.3738,0.0021,20344.602285,217,{"date":685,"open":686,"high":662,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",0.3605,0.3717,0.0037,1.01,12434.223794,402,0.3758,{"date":694,"open":202,"high":695,"low":696,"close":696,"change":322,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-17",0.38999999,0.368,-3.16,21400,{"date":700,"open":701,"high":702,"low":703,"close":202,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":202},"2026-07-16",0.384,0.40000001,0.36199999,-0.02,-5,62000,{"date":708,"open":709,"high":709,"low":710,"close":702,"change":704,"percent_change":711,"volume":712,"transactions":9,"vwap":702},"2026-07-15",0.40700001,0.36000001,-4.76,81400,{"date":714,"open":715,"high":715,"low":695,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-14",0.42899999,0.41999999,-0.013,-3,218400,{"date":721,"open":722,"high":723,"low":724,"close":723,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":723},"2026-07-13",0.34299999,0.433,0.336,0.023,5.61,11937200,{"date":729,"open":716,"high":730,"low":662,"close":662,"change":731,"percent_change":122,"volume":732,"transactions":9,"vwap":662},"2026-07-10",0.428,0.004,12500,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-09",0.36399999,0.41299999,0.40599999,0.015,3.84,2800,{"date":742,"open":743,"high":743,"low":695,"close":393,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":393},"2026-07-08",0.44,-0.032,-7.57,33600,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",0.414,0.48899999,0.42300001,-0.028,-6.21,24300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-06",0.43399999,0.46399999,0.43000001,0.45100001,0.024,5.62,17800,{"date":765,"open":766,"high":767,"low":702,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",0.49000001,0.49399999,0.42699999,-0.03,-6.56,28500,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",0.44299999,0.491,0.45699999,-0.026,-5.38,13500,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":492,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-30",0.47,0.5,0.442,0.48300001,1.9,28600,{"date":789,"open":790,"high":766,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-29",0.43799999,0.39300001,0.47400001,0.036,8.22,36800,{"date":797,"open":654,"high":766,"low":798,"close":790,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":790},"2026-06-26",0.41100001,0.007,1.62,48800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",0.46000001,0.46900001,0.42500001,0.43099999,-0.017,-3.79,67600,{"date":812,"open":813,"high":813,"low":807,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-24",0.49900001,0.44800001,-0.021,-4.48,100900,{"date":819,"open":782,"high":820,"low":743,"close":805,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":805},"2026-06-23",0.47999999,0.008,1.74,7500,{"date":825,"open":826,"high":782,"low":804,"close":827,"change":828,"percent_change":214,"volume":829,"transactions":9,"vwap":827},"2026-06-22",0.463,0.461,-0.004,15400,{"date":831,"open":832,"high":766,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-18",0.44999999,0.465,0.003,0.65,14300,{"date":838,"open":839,"high":750,"low":839,"close":840,"change":793,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-17",0.412,0.46200001,8.45,49100,{"date":844,"open":759,"high":832,"low":845,"close":845,"change":18,"percent_change":18,"volume":846,"transactions":9,"vwap":845},"2026-06-16",0.426,33900,{"date":848,"open":832,"high":849,"low":850,"close":845,"change":386,"percent_change":851,"volume":852,"transactions":9,"vwap":845},"2026-06-15",0.50800002,0.39399999,-5.33,139600,{"date":854,"open":813,"high":849,"low":832,"close":832,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":832},"2026-06-12",-0.05,-10,333000,{"date":859,"open":860,"high":861,"low":833,"close":783,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":783},"2026-06-11",0.55199999,0.56699997,-0.09,-15.25,115500,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":821,"percent_change":69,"volume":870,"transactions":9,"vwap":869},"2026-06-10",0.56300002,0.60000002,0.58999997,49000,{"date":872,"open":873,"high":874,"low":860,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",0.57700002,0.60500002,0.58200002,0.012,2.11,31700,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-08",0.551,0.57999998,0.56999999,-0.027,-4.52,21600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",0.62599999,0.65399998,0.523,0.597,-0.011,-1.81,50700,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":769,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-04",0.62699997,0.671,0.60799998,-4.7,28300,{"date":904,"open":875,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",0.64999998,0.55599999,0.63800001,0.086,15.58,226700,{"date":912,"open":913,"high":914,"low":783,"close":860,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":860},"2026-06-02",0.50999999,0.63999999,0.067,13.81,109700,{"date":919,"open":920,"high":921,"low":393,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-01",0.58099997,0.61000001,0.48500001,-0.126,-20.62,157300,{"date":927,"open":928,"high":117,"low":883,"close":929,"change":312,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-29",0.60100001,0.611,-2.4,72300,{"date":933,"open":921,"high":889,"low":928,"close":889,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":889},"2026-05-28",0.002,0.32,31200,{"date":938,"open":939,"high":939,"low":868,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-27",0.74000001,0.62400001,-0.111,-15.1,150500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-26",0.75,0.76999998,0.71700001,0.73500001,-0.042,-5.41,63100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":815,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-22",0.78100002,0.81,0.76499999,0.77700001,-2.63,100500,{"date":962,"open":946,"high":956,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-21",0.74299997,0.79799998,0.016,2.05,342700,{"date":969,"open":947,"high":970,"low":947,"close":971,"change":934,"percent_change":16,"volume":972,"transactions":9,"vwap":971},"2026-05-20",0.80000001,0.78200001,155100,{"date":974,"open":975,"high":970,"low":946,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-19",0.755,0.77999997,0.025,3.31,127300,{"date":981,"open":946,"high":970,"low":946,"close":975,"change":982,"percent_change":153,"volume":983,"transactions":9,"vwap":975},"2026-05-18",0.005,266300,{"date":985,"open":970,"high":970,"low":946,"close":946,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":946},"2026-05-15",-0.06,-7.41,75900,{"date":990,"open":991,"high":42,"low":970,"close":956,"change":777,"percent_change":992,"volume":993,"transactions":9,"vwap":956},"2026-05-14",0.83899999,-3.11,116300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-13",0.898,0.91000003,0.82999998,0.83600003,-0.094,-10.11,77500,{"date":1004,"open":997,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-12",0.95999998,0.90100002,0.93000001,-0.055,-5.58,65700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":893,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-11",0.97500002,1.003,0.94099998,0.98500001,-1.1,47900,{"date":1020,"open":1021,"high":56,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-08",1.02,0.98000002,0.99599999,0.006,0.61,90500,{"date":1028,"open":1029,"high":56,"low":1022,"close":1030,"change":769,"percent_change":477,"volume":1031,"transactions":9,"vwap":1030},"2026-05-07",0.986,0.99000001,117900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1021,"change":301,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1021},"2026-05-06",1.007,1.07,0.94300002,-0.97,110900,{"date":1040,"open":56,"high":1041,"low":689,"close":1042,"change":301,"percent_change":439,"volume":1043,"transactions":9,"vwap":1042},"2026-05-05",1.085,1.03,99000,{"date":1045,"open":1016,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-04",1.09,0.97000003,1.04,0.02,1.96,125100,{"date":1053,"open":1005,"high":1054,"low":1005,"close":1021,"change":855,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1021},"2026-05-01",1.15,-4.67,295500,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1035,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1035},"2026-04-30",0.90799999,1.1,-0.07,-6.14,541700,{"date":1065,"open":1066,"high":1067,"low":1007,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-29",1.46,1.49,1.14,-0.19,-14.29,16180700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1075},"2026-04-28",1.25,1.33,1.24,0.08,6.4,20200,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1074,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1074},"2026-04-27",1.13,1.365,0.07,5.93,30500,{"date":1088,"open":1082,"high":1089,"low":1082,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-24",1.2,1.18,-0.023,-1.91,7800,{"date":1095,"open":1096,"high":1096,"low":1054,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-23",1.288,1.203,-0.087,-6.74,9800,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1061,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-22",1.35,1.265,1.29,-5.15,19500,{"date":1109,"open":1110,"high":1111,"low":1074,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-21",1.26,1.36,0.13,10.57,21900,{"date":1116,"open":1089,"high":1117,"low":1089,"close":223,"change":986,"percent_change":1118,"volume":1119,"transactions":9,"vwap":223},"2026-04-20",1.39,-4.65,16700,{"date":1121,"open":132,"high":1066,"low":1105,"close":1105,"change":704,"percent_change":359,"volume":1122,"transactions":9,"vwap":1105},"2026-04-17",13700,{"date":1124,"open":1125,"high":1125,"low":1126,"close":132,"change":1069,"percent_change":1127,"volume":1128,"transactions":9,"vwap":132},"2026-04-16",1.52,1.21,-12.67,43300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-15",1.63,1.64,1.5,-0.18,-10.71,29300,{"date":1138,"open":1139,"high":822,"low":1140,"close":1141,"change":301,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-14",1.69,1.59,1.68,-0.59,30800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1139,"change":1149,"percent_change":885,"volume":1150,"transactions":9,"vwap":1139},"2026-04-13",1.73,1.81,1.58,-0.08,54700,{"date":1152,"open":1153,"high":1154,"low":1139,"close":1153,"change":301,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-10",1.77,1.835,-0.56,54300,{"date":1158,"open":1159,"high":1160,"low":1140,"close":1161,"change":1077,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-09",1.67,1.8,1.78,4.71,78100,{"date":1165,"open":1166,"high":822,"low":1167,"close":1168,"change":127,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-08",1.648,1.587,1.7,5.59,49200,{"date":1172,"open":1173,"high":1146,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-07",1.65,1.562,1.61,-0.04,-2.42,71400,{"date":1180,"open":1067,"high":1173,"low":1066,"close":1173,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1173},"2026-04-06",0.1,6.45,43800,{"date":1185,"open":1125,"high":1132,"low":1186,"close":1187,"change":855,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-02",1.48,1.55,-3.12,74100,{"date":1191,"open":1110,"high":222,"low":1110,"close":222,"change":190,"percent_change":1192,"volume":1193,"transactions":9,"vwap":222},"2026-04-01",24.03,151300,{"date":1195,"open":1076,"high":1103,"low":1196,"close":1105,"change":378,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1105},"2026-03-31",1.16,4.03,55200,{"date":1200,"open":146,"high":1075,"low":146,"close":1076,"change":1149,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1076},"2026-03-30",-6.06,93900,{"date":1204,"open":1205,"high":1206,"low":1068,"close":1207,"change":1049,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-27",1.27,1.34,1.32,1.54,55300,{"date":1211,"open":1082,"high":1212,"low":1082,"close":1213,"change":18,"percent_change":18,"volume":1214,"transactions":9,"vwap":1213},"2026-03-26",1.42,1.3,70500,{"date":1216,"open":1217,"high":1117,"low":1076,"close":1213,"change":862,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1213},"2026-03-25",1.325,-6.47,85800,{"date":1221,"open":1222,"high":1222,"low":132,"close":1117,"change":301,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1117},"2026-03-24",1.4,-0.71,43600,{"date":1226,"open":1074,"high":1227,"low":1126,"close":1222,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1222},"2026-03-23",1.44,0.145,11.55,208700,{"date":1232,"open":1233,"high":1217,"low":1089,"close":1234,"change":738,"percent_change":1126,"volume":1235,"transactions":9,"vwap":1234},"2026-03-20",1.22,1.255,136800,{"date":1237,"open":1238,"high":1076,"low":1046,"close":1076,"change":1112,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1076},"2026-03-19",1.135,11.71,123700,{"date":1242,"open":1243,"high":1068,"low":1244,"close":1245,"change":449,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-18",1.08,1.035,1.11,0.91,43900,{"date":1249,"open":1250,"high":1060,"low":1047,"close":1060,"change":1049,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1060},"2026-03-17",1.06,1.85,144800,{"date":1254,"open":1243,"high":146,"low":1021,"close":1243,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1243},"2026-03-16",-0.025,-2.26,121800,{"date":1259,"open":1260,"high":1261,"low":1060,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-13",1.19,1.244,1.105,-0.115,-9.43,84300,{"date":1267,"open":1111,"high":1268,"low":146,"close":1233,"change":1134,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1233},"2026-03-12",1.375,-12.86,107000,{"date":1272,"open":1222,"high":1273,"low":1207,"close":1222,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1222},"2026-03-11",1.45,0.04,2.94,183700,{"date":1278,"open":1205,"high":1227,"low":1233,"close":1111,"change":68,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1111},"2026-03-10",18.26,681000,{"date":1282,"open":1196,"high":1110,"low":1245,"close":1054,"change":18,"percent_change":18,"volume":1283,"transactions":9,"vwap":1054},"2026-03-09",162500,{"date":1285,"open":1042,"high":1260,"low":1042,"close":1054,"change":1084,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1054},"2026-03-06",6.48,234900,{"date":1289,"open":1005,"high":1290,"low":1291,"close":1243,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1243},"2026-03-05",1.249,0.87800002,0.168,18.42,600500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-04",0.847,0.94,0.80199999,0.912,0.028,3.17,128300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-03",0.86299998,0.90600002,0.81699997,0.884,-0.062,-6.55,107800,{"date":1314,"open":169,"high":1250,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-02",0.93800002,0.94599998,-0.154,-14,214200,{"date":1321,"open":1090,"high":1126,"low":1250,"close":1060,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1060},"2026-02-27",-0.1,-8.33,153300,{"date":1326,"open":1273,"high":1273,"low":1089,"close":1089,"change":1149,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1089},"2026-02-26",-6.25,235600,{"date":1330,"open":1206,"high":1273,"low":1331,"close":1331,"change":1176,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-25",1.28,-3.03,303500,{"date":1335,"open":69,"high":1212,"low":689,"close":1207,"change":769,"percent_change":333,"volume":1336,"transactions":9,"vwap":1207},"2026-02-24",495300,{"date":1338,"open":800,"high":1339,"low":1260,"close":1103,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1103},"2026-02-23",1.84,-0.28,-17.18,1697200,{"date":1344,"open":1132,"high":1141,"low":1126,"close":1131,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1131},"2026-02-20",-0.76,-31.8,3360500,{"date":1349,"open":1074,"high":22,"low":1060,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-19",2.39,1.489,165.26,93528200,{"date":1355,"open":1356,"high":1041,"low":1357,"close":1006,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1006},"2026-02-18",0.89999998,0.838,0.022,2.5,156600,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-17",0.85000002,0.94999999,0.87900001,0.124,16.42,34000,{"date":1370,"open":1363,"high":1371,"low":975,"close":975,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":975},"2026-02-13",0.89499998,-0.11,-12.72,20700,{"date":1376,"open":1364,"high":1377,"low":956,"close":1378,"change":312,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-12",0.98199999,0.86500001,-1.7,16300,{"date":1382,"open":1048,"high":56,"low":42,"close":158,"change":744,"percent_change":1383,"volume":1384,"transactions":9,"vwap":158},"2026-02-11",-3.51,24800,{"date":1386,"open":1356,"high":1377,"low":1356,"close":1300,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1300},"2026-02-10",0.032,3.64,8800,{"date":1391,"open":1392,"high":1250,"low":42,"close":158,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":158},"2026-02-09",0.92500001,-0.043,-4.66,8700,{"date":1397,"open":1013,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-06",0.99699998,0.86000001,0.92299998,-0.002,-0.22,8900,{"date":1405,"open":1042,"high":1090,"low":976,"close":1392,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1392},"2026-02-05",-0.155,-14.35,36200,{"date":1410,"open":1054,"high":1411,"low":1250,"close":1243,"change":378,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1243},"2026-02-04",1.289,4.85,53600,{"date":1415,"open":1074,"high":1416,"low":1042,"close":1042,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1042},"2026-02-03",1.292,-0.2,-16.26,16900,{"date":1421,"open":1206,"high":1206,"low":1196,"close":223,"change":301,"percent_change":1422,"volume":1423,"transactions":9,"vwap":223},"2026-02-02",-0.81,29900,{"date":1425,"open":1074,"high":1426,"low":1076,"close":1076,"change":449,"percent_change":956,"volume":1427,"transactions":9,"vwap":1076},"2026-01-30",1.338,17500,{"date":1429,"open":1213,"high":1083,"low":1260,"close":223,"change":1430,"percent_change":1431,"volume":1183,"transactions":9,"vwap":223},"2026-01-29",-0.12,-8.89,{"date":1433,"open":1434,"high":1067,"low":1035,"close":1103,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1103},"2026-01-28",1.233,0.14,11.57,174300,{"date":1439,"open":1440,"high":1440,"low":1126,"close":1126,"change":1340,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1126},"2026-01-27",1.425,-18.79,55600,{"date":1444,"open":1208,"high":1445,"low":1446,"close":1067,"change":1447,"percent_change":1188,"volume":1448,"transactions":9,"vwap":1067},"2026-01-26",1.88,1.405,-0.048,223900,{"date":1450,"open":1205,"high":1451,"low":1089,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-23",1.538,0.273,21.58,165300,{"date":1456,"open":1457,"high":1457,"low":1089,"close":1104,"change":1008,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1104},"2026-01-22",1.363,-4.17,322700,{"date":1461,"open":1227,"high":1462,"low":1089,"close":1207,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1207},"2026-01-21",1.525,-0.15,-10.2,88300,{"date":1467,"open":1187,"high":1468,"low":1469,"close":1469,"change":1149,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-20",1.57,1.47,-5.16,11300,{"date":1473,"open":1187,"high":1187,"low":1066,"close":1187,"change":301,"percent_change":577,"volume":1474,"transactions":9,"vwap":1187},"2026-01-16",16600,{"date":1476,"open":1468,"high":1477,"low":1469,"close":1478,"change":1061,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-15",1.645,1.56,-4.29,17200,{"date":1482,"open":800,"high":1483,"low":222,"close":1131,"change":1322,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1131},"2026-01-14",1.75,-5.78,29100,{"date":1487,"open":1173,"high":1251,"low":222,"close":1146,"change":1435,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1146},"2026-01-13",8.81,56100,{"date":1491,"open":1273,"high":1168,"low":1103,"close":1140,"change":49,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1140},"2026-01-12",12.77,86700,{"date":1495,"open":1496,"high":1227,"low":1222,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-09",1.41,0.03,2.17,4200,{"date":1501,"open":1273,"high":1502,"low":1503,"close":1503,"change":1176,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-08",1.51,1.38,-2.82,10200,{"date":1507,"open":1186,"high":1186,"low":1117,"close":1212,"change":1176,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1212},"2026-01-07",-2.74,11100,{"date":1511,"open":1133,"high":1512,"low":1273,"close":1066,"change":449,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1066},"2026-01-06",1.502,0.69,6600,{"date":1516,"open":1110,"high":1208,"low":1110,"close":1273,"change":378,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1273},"2026-01-05",3.57,30400,{"date":1520,"open":1273,"high":1133,"low":1111,"close":1222,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1222},"2026-01-02",-0.16,-10.26,16400,{"date":1525,"open":1133,"high":1148,"low":1066,"close":1478,"change":1526,"percent_change":636,"volume":1527,"transactions":9,"vwap":1478},"2025-12-31",0.11,20900,{"date":1529,"open":1222,"high":1530,"low":1222,"close":1273,"change":1149,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1273},"2025-12-30",1.586,-5.23,50900,{"date":1534,"open":1273,"high":1187,"low":1273,"close":1535,"change":301,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-29",1.53,-0.65,15200,{"date":1539,"open":1440,"high":1208,"low":1212,"close":1208,"change":127,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1208},"2025-12-26",6.21,13100,{"date":1543,"open":1273,"high":1502,"low":1212,"close":1273,"change":769,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1273},"2025-12-24",-2.03,12800,{"date":1547,"open":1496,"high":1132,"low":1503,"close":1186,"change":704,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1186},"2025-12-23",-1.33,101100,{"date":1551,"open":1133,"high":222,"low":1440,"close":1133,"change":378,"percent_change":22,"volume":1552,"transactions":9,"vwap":1133},"2025-12-22",27200,{"date":1554,"open":1535,"high":1535,"low":1103,"close":1273,"change":1176,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1273},"2025-12-19",-2.68,26200,{"date":1558,"open":1273,"high":1133,"low":1559,"close":1067,"change":704,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1067},"2025-12-18",1.435,-1.32,15100,{"date":1563,"open":1132,"high":1564,"low":1133,"close":1502,"change":1149,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1502},"2025-12-17",1.87,-5.03,13800,{"date":1568,"open":1569,"high":1570,"low":1187,"close":1140,"change":1061,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1140},"2025-12-16",1.701,1.735,-4.22,24700,{"date":1574,"open":1146,"high":1050,"low":1575,"close":1575,"change":301,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-15",1.66,-0.6,6700,{"date":1579,"open":222,"high":1153,"low":222,"close":1159,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1159},"2025-12-12",-0.13,-7.22,12400,{"date":1584,"open":1585,"high":1586,"low":1160,"close":1160,"change":1322,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1160},"2025-12-11",1.93,1.936,-5.26,19100,{"date":1590,"open":1591,"high":1591,"low":1592,"close":786,"change":1593,"percent_change":1594,"volume":1577,"transactions":9,"vwap":786},"2025-12-10",1.98,1.895,-0.045,-2.31,{"date":1596,"open":1597,"high":1597,"low":786,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-09",2.08,1.945,-0.056,-2.8,19600,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":1250,"volume":1607,"transactions":9,"vwap":1605},"2025-12-08",1.99,2.00099993,0.021,2100,{"date":1609,"open":786,"high":1591,"low":786,"close":1591,"change":18,"percent_change":18,"volume":740,"transactions":9,"vwap":1591},"2025-12-05",{"date":1611,"open":1612,"high":1591,"low":1613,"close":1591,"change":1614,"percent_change":450,"volume":1615,"transactions":9,"vwap":1591},"2025-12-04",1.92,1.91,0.045,4900,{"date":1617,"open":786,"high":1618,"low":786,"close":1618,"change":1255,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-03",1.935,-1.28,6500,{"date":1622,"open":1623,"high":1623,"low":1592,"close":1050,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1050},"2025-12-02",2,0.06,3.16,10500,{"date":1628,"open":1629,"high":1629,"low":786,"close":786,"change":769,"percent_change":1630,"volume":1499,"transactions":9,"vwap":786},"2025-12-01",2.03,-1.55,{"date":1632,"open":1633,"high":1629,"low":1634,"close":1585,"change":301,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1585},"2025-11-28",1.95,1.86,-0.52,18700,{"date":1638,"open":966,"high":1639,"low":1612,"close":1640,"change":1061,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-26",2.15,1.94,-3.48,48100,{"date":1644,"open":1147,"high":1645,"low":1147,"close":1646,"change":1112,"percent_change":1647,"volume":1514,"transactions":9,"vwap":1646},"2025-11-25",2.04,2.01,6.91,{"date":1649,"open":1445,"high":966,"low":1168,"close":1445,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1445},"2025-11-24",0.059,3.24,9700,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1403,"transactions":9,"vwap":1657},"2025-11-21",1.89,1.76,1.821,-0.069,-3.65,{"date":1661,"open":1251,"high":1655,"low":1160,"close":1655,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1655},"2025-11-20",0.138,7.88,5100,{"date":1666,"open":1153,"high":1153,"low":1141,"close":1667,"change":1358,"percent_change":1205,"volume":1668,"transactions":9,"vwap":1667},"2025-11-19",1.752,5700,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1146,"change":704,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1146},"2025-11-18",1.71,1.755,-1.14,8000,{"date":1676,"open":1132,"high":1634,"low":1132,"close":1483,"change":1526,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1483},"2025-11-17",6.71,31800,{"date":1680,"open":1146,"high":1339,"low":222,"close":1132,"change":862,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1132},"2025-11-14",-5.2,46100,{"date":1684,"open":1535,"high":1153,"low":1133,"close":1146,"change":1077,"percent_change":1412,"volume":1685,"transactions":9,"vwap":1146},"2025-11-13",79700,{"date":1687,"open":222,"high":822,"low":1273,"close":1173,"change":378,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1173},"2025-11-12",3.12,62100,{"date":1691,"open":1103,"high":1692,"low":1331,"close":222,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":222},"2025-11-11",1.725,0.24,17.65,61100,{"date":1697,"open":1208,"high":1208,"low":1074,"close":1111,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1111},"2025-11-10",-0.066,-4.63,103700,{"date":1702,"open":1146,"high":1672,"low":69,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-07",1.426,-0.319,-18.28,65400,{"date":1708,"open":1483,"high":1161,"low":1168,"close":1709,"change":1008,"percent_change":550,"volume":1710,"transactions":9,"vwap":1709},"2025-11-06",1.745,18400,{"date":1712,"open":1339,"high":1591,"low":1483,"close":1160,"change":855,"percent_change":1713,"volume":1545,"transactions":9,"vwap":1160},"2025-11-05",-2.7,{"date":1715,"open":1050,"high":1716,"low":1251,"close":1251,"change":1372,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1251},"2025-11-04",2.031,-5.61,34800,{"date":1720,"open":877,"high":877,"low":1633,"close":1050,"change":1721,"percent_change":1722,"volume":1572,"transactions":9,"vwap":1050},"2025-11-03",-0.148,-7.02,{"date":1724,"open":1645,"high":1725,"low":786,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-31",2.13,2.108,0.058,2.83,19800,{"date":1731,"open":1597,"high":1498,"low":1732,"close":966,"change":769,"percent_change":1733,"volume":1527,"transactions":9,"vwap":966},"2025-10-30",2.047,-1.44,{"date":1735,"open":1736,"high":1737,"low":966,"close":1597,"change":312,"percent_change":617,"volume":1738,"transactions":9,"vwap":1597},"2025-10-29",2.14,2.2,40400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-28",2.19,2.29,2.07,2.095,-0.075,-3.46,15000,{"date":1749,"open":1743,"high":1750,"low":1629,"close":1498,"change":1181,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1498},"2025-10-27",2.25,4.83,53300,{"date":1754,"open":1339,"high":1736,"low":1755,"close":1743,"change":16,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1743},"2025-10-24",1.831,14.36,80900,{"date":1759,"open":1251,"high":1655,"low":1760,"close":1147,"change":492,"percent_change":783,"volume":1761,"transactions":9,"vwap":1147},"2025-10-23",1.79,31600,{"date":1763,"open":1339,"high":1764,"low":1760,"close":1765,"change":1766,"percent_change":1767,"volume":1588,"transactions":9,"vwap":1765},"2025-10-22",1.929,1.801,-0.029,-1.58,{"date":1769,"open":1760,"high":1655,"low":1760,"close":1770,"change":18,"percent_change":18,"volume":1771,"transactions":9,"vwap":1770},"2025-10-21",1.83,12300,{"date":1773,"open":1774,"high":1646,"low":1160,"close":1770,"change":1775,"percent_change":1776,"volume":1086,"transactions":9,"vwap":1770},"2025-10-20",2.006,-0.17,-8.5,{"date":1778,"open":1634,"high":1779,"low":1483,"close":1623,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1623},"2025-10-17",2.1,0.165,8.99,131500,{"date":1784,"open":1779,"high":1639,"low":1160,"close":1154,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1154},"2025-10-16",-0.315,-14.65,95700,{"date":1789,"open":1629,"high":1790,"low":1629,"close":1639,"change":1176,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1639},"2025-10-15",2.66,-1.83,341500,{"date":1794,"open":966,"high":1795,"low":1796,"close":1741,"change":1521,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1741},"2025-10-14",2.45,2.032,-6.81,69700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":301,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-13",2.38,2.595,2.26,2.35,-0.42,71500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1811,"change":1521,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-10",2.58,2.6,2.36,-6.35,81100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-09",2.81,2.999,2.42,2.52,-0.291,-10.35,118000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1827,"change":1658,"percent_change":930,"volume":1828,"transactions":9,"vwap":1827},"2025-10-08",2.88,3,2.811,46300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1825,"change":1521,"percent_change":1587,"volume":1834,"transactions":9,"vwap":1825},"2025-10-07",2.95,3.05,2.86,29000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1274,"percent_change":1075,"volume":1841,"transactions":9,"vwap":1840},"2025-10-06",3.159,3.175,2.8,3.04,45800,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1826,"change":1322,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1826},"2025-10-03",3.27,2.85,-3.23,32000,{"date":1849,"open":1850,"high":1851,"low":1826,"close":1850,"change":1417,"percent_change":1201,"volume":1852,"transactions":9,"vwap":1850},"2025-10-02",3.1,3.36,45000,{"date":1854,"open":1833,"high":1855,"low":1833,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-01",3.52,3.3,0.29,9.63,127500,{"date":1861,"open":1651,"high":1651,"low":1839,"close":1862,"change":1069,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-30",3.01,-5.94,146500,{"date":176,"open":172,"high":172,"low":1866,"close":598,"change":83,"percent_change":1867,"volume":1868,"transactions":9,"vwap":598},2.74,-20,925200]