[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGPS":3,"homepage-market-summary":34,"stock-historical-LGPS":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"LGPS","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},"LogProstyle Inc.","NYSE American",null,"Common Stock","LogProstyle Inc operates a real estate renovation and resale company (with subsidiaries including construction companies, building material manufacturers, and building materials trading companies), a real estate development company (with subsidiaries including building management companies and design offices), a hotel management company, and a restaurant management company.","260",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},6.6187,0.046,"Quarterly","2026-12-31",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},0.695,0.7382,0.691,0.75,-0.055,-7.33,33727,229,0.7029,1.6,0.44999999,1067657.3027774023,21.3,385,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},7.2,992297,362188482.997128,-83.61,"2025-04-23",[187,188,197,207,218,229,240,251,262,272,282,293,304,315,326,334,345,355,364,375,386,397,407,416,424,435,445,455,465,475,484,493,503,512,523,534,543,553,563,574,584,593,603,610,619,626,634,645,652,663,670,680,687,695,703,712,717,723,728,734,741,750,758,767,774,781,789,798,806,815,824,831,839,847,853,861,868,874,881,889,896,903,909,916,924,931,938,944,949,956,963,970,976,983,988,994,997,1004,1009,1014,1019,1023,1028,1034,1039,1046,1050,1055,1059,1065,1072,1078,1086,1092,1097,1104,1110,1117,1123,1128,1134,1139,1146,1149,1155,1161,1166,1171,1175,1181,1185,1188,1191,1194,1198,1201,1206,1211,1214,1218,1225,1232,1239,1245,1250,1255,1262,1270,1276,1283,1288,1294,1299,1303,1307,1313,1318,1321,1324,1327,1331,1335,1339,1344,1349,1355,1358,1365,1370,1373,1377,1384,1391,1395,1399,1406,1414,1417,1422,1426,1430,1437,1442,1448,1453,1457,1462,1465,1472,1477,1481,1486,1491,1495,1498,1502,1506,1509,1513,1517,1520,1525,1529,1533,1538,1540,1544,1549,1554,1558,1561,1564,1568,1573,1577,1583,1588,1591,1595,1598,1604,1610,1613,1618,1622,1626,1630,1637,1640,1644,1649,1654,1659,1663,1666,1669,1673,1676,1679,1684,1688,1693,1697,1702,1708,1712,1716,1720,1726,1728,1732,1736,1740,1745,1748,1752,1756,1759,1763,1768,1771,1775,1778,1781,1786,1791,1794,1796,1799,1803,1807,1812,1815,1819,1823,1827,1830,1835,1841,1845,1848,1853,1858,1863,1868,1873,1876,1881,1885,1889,1892,1898,1904,1909,1913,1919,1922,1927,1931,1935,1939,1943,1947,1951,1954,1960,1967,1972,1976,1979,1984,1990,1997,2003,2009,2015,2019,2024,2029,2033,2037,2042,2050,2053,2060,2066,2071,2075,2080,2085,2089,2092,2096,2099,2103,2107,2111,2114,2119,2124,2127,2132,2137,2143,2147,2154,2158,2163,2170,2179,2186,2193,2200,2207,2214,2222,2231,2238,2245,2253,2261,2269,2278,2284,2291],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":23,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",0.739701,0.7101,0.018,2.46,23133.673313,227,0.7251,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",0.6808,0.7401,0.732,0.0121,1.68,78888.095959,295,0.7043,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",0.72095,0.759899,0.6891,0.7199,-0.0191,-2.58,135283.729583,475,0.6999,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",0.7042,0.7439,0.7,0.739,-0.004,-0.54,136704.2471,674,0.7189,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",0.8234,1.13,0.6258,0.743,-0.0471,-5.96,5092720.642918,18305,0.8926,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",0.807,0.8425,0.788,0.7901,-0.0155,-1.92,31354.584748,424,0.8112,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",0.8102,0.854601,0.7618,0.8056,-0.0225,-2.72,54652.467453,383,0.8117,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",0.859957,0.8101,0.8281,-0.0271,-3.17,28394.3507,264,0.838,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",0.82,0.8669,0.8552,0.032,3.89,31361.8647,272,0.8478,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",0.8491,0.8767,0.8151,0.8232,-0.0269,-3.16,24282.318188,418,0.8484,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",0.8493,0.8838,0.813,0.8501,0.0011,0.13,102061.787984,351,0.8486,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",0.83,0.9292,0.8,0.849,0.016,1.92,166634.48484,496,0.8664,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",0.8001,0.848299,0.7945,0.833,0.0516,6.6,85371.050723,369,0.8105,{"date":327,"open":328,"high":308,"low":23,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":260,"vwap":333},"2026-09-15",0.7937,0.7814,-0.029,-3.58,43344.7101,0.7806,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",0.81475,0.8287,0.7877,0.8104,-0.0197,-2.37,47478.8647,362,0.8023,{"date":346,"open":347,"high":348,"low":349,"close":347,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",0.8301,0.85,0.81,0.0001,0.01,113588.695003,426,0.8271,{"date":356,"open":357,"high":358,"low":359,"close":306,"change":360,"percent_change":361,"volume":362,"transactions":291,"vwap":363},"2026-09-10",0.8237,0.8469,0.7902,-0.0016,-0.19,44393.8647,0.825,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",0.8635,0.885299,0.8135,0.8316,-0.0478,-5.44,130841.8647,596,0.8397,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",0.9119,0.941,0.8502,0.8794,-0.0607,-6.46,220382.8647,1305,0.883,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",0.980701,0.9899,0.94,0.9401,-0.0409,-4.17,103944.315195,632,0.96,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":330,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",1.02,1.04,0.9301,0.981,-2.87,120732.998906,696,0.9956,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",1.15,1.01,-0.02,-1.94,378917.962376,1548,1.0796,{"date":417,"open":418,"high":409,"low":130,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",1.03,-0.11,-9.65,908952.722527,4410,1.072,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",1.27,1.34,1.0701,1.14,0.08,7.55,33441804.656191,149718,1.4122,{"date":436,"open":437,"high":438,"low":64,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",1.11,1.2699,1.06,-0.46,-30.26,1797479.801788,8643,1.1235,{"date":446,"open":447,"high":29,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",0.8723,0.7831,1.52,0.6507,74.85,46240090.441657,201289,1.2475,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",0.91,0.9649,0.8693,-0.0272,-3.03,20557.3561,172,0.9031,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":29,"volume":472,"transactions":473,"vwap":474},"2026-08-25",0.86,0.899,0.8475,0.896549,0.0141,36425.61478,267,0.8697,{"date":476,"open":477,"high":478,"low":479,"close":478,"change":480,"percent_change":412,"volume":481,"transactions":482,"vwap":483},"2026-08-24",0.86082,0.8824,0.85495,-0.0175,7649.3561,148,0.8684,{"date":485,"open":486,"high":487,"low":348,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",0.8701,0.8999,0.0311,3.58,3501.623267,162,0.8766,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",0.8919,0.8592,0.8688,0.0038,0.44,8786.734887,203,0.8709,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",0.9001,0.865,-0.0292,-3.27,10304.3561,128,0.8793,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",0.887,0.9801,0.8798,0.8942,-0.0239,-2.6,52848.143949,381,0.9153,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",0.8318,0.945,0.8317,0.9181,0.0502,5.78,14530.3561,220,0.8888,{"date":535,"open":467,"high":536,"low":467,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",0.9157,0.8679,0.0377,4.54,9899.86478,305,0.8803,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",0.8997,0.8063,0.83015,-0.025,-2.92,65165.3561,326,0.8536,{"date":554,"open":555,"high":556,"low":557,"close":276,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",0.8951,0.955,0.8375,-0.0389,-4.35,52537.3561,472,0.8889,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",0.9151,0.9575,0.8539,0.8941,-0.0364,-3.91,37769.246578,338,0.8965,{"date":575,"open":576,"high":178,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",0.9218,0.9037,0.9305,0.0255,2.82,71228.1116,396,0.9441,{"date":585,"open":457,"high":390,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",0.9,0.905,-0.0024,-0.26,41221.891135,555,0.8789,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",0.9101,0.96755,0.9074,-0.0326,-3.47,18406.65214,217,0.9359,{"date":604,"open":178,"high":439,"low":605,"close":390,"change":419,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",0.9264,-10.48,78053.609571,221,0.9856,{"date":611,"open":612,"high":64,"low":613,"close":64,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",0.9702,0.9265,0.0798,8.23,59052.666689,597,1.0035,{"date":620,"open":410,"high":410,"low":612,"close":612,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",-0.0398,-3.94,36725.046,195,0.9961,{"date":627,"open":178,"high":410,"low":628,"close":410,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",0.9718,0.005,0.5,53463.029125,207,0.989,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",1.0542,1.0599,0.96525,1.005,-0.015,-1.47,68707.890208,375,1.0114,{"date":646,"open":647,"high":647,"low":399,"close":399,"change":24,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",1.09,-5.12,29295.355185,230,1.0438,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",1.12,1.18,1.0301,1.075,-0.075,-6.52,155016.876889,638,1.0851,{"date":664,"open":654,"high":655,"low":665,"close":409,"change":548,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",1.1107,-2.13,48809.559986,318,1.1339,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":640,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",1.142,1.2,1.135,1.175,-1.26,22114.506251,268,1.1706,{"date":681,"open":682,"high":683,"low":232,"close":682,"change":351,"percent_change":348,"volume":684,"transactions":685,"vwap":686},"2026-07-23",1.19,1.23,52681.693728,292,1.1738,{"date":688,"open":689,"high":655,"low":689,"close":655,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",1.07,0.04,3.51,83413.040157,534,1.1332,{"date":696,"open":697,"high":698,"low":647,"close":429,"change":419,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",1.21,1.255,-8.8,116044.462589,731,1.1361,{"date":704,"open":705,"high":706,"low":232,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",1.25,1.26,-0.13,-9.42,125749.180282,864,1.191,{"date":713,"open":714,"high":715,"low":697,"close":715,"change":351,"percent_change":110,"volume":716,"transactions":9,"vwap":715},"2026-07-17",1.24,1.38,284400,{"date":718,"open":439,"high":719,"low":439,"close":77,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":77},"2026-07-16",1.43,0.25,22.32,835200,{"date":724,"open":232,"high":725,"low":64,"close":654,"change":726,"percent_change":726,"volume":727,"transactions":9,"vwap":654},"2026-07-15",1.16,0,556100,{"date":729,"open":730,"high":429,"low":731,"close":654,"change":135,"percent_change":732,"volume":733,"transactions":9,"vwap":654},"2026-07-14",0.98900002,0.93000001,8.74,1460800,{"date":735,"open":697,"high":736,"low":737,"close":418,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":418},"2026-07-13",1.39,0.86000001,0.199,23.95,88090600,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",0.80000001,0.847,0.79400003,0.83099997,0.039,4.92,101700,{"date":751,"open":752,"high":753,"low":23,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",0.76899999,0.81900001,0.792,0.015,1.93,173800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",0.85000002,0.88999999,0.76999998,0.77700001,-0.113,-12.7,250500,{"date":768,"open":769,"high":770,"low":743,"close":761,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":761},"2026-07-07",0.815,0.92799997,-0.09,-9.18,903300,{"date":775,"open":776,"high":64,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",0.69999999,0.98000002,0.218,28.61,15753100,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",0.71200001,0.78899997,0.76200002,-0.046,-5.69,758900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",0.73699999,0.85299999,0.71100003,0.80800003,0.118,17.1,19852600,{"date":799,"open":800,"high":783,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",0.69599998,0.667,0.69,-0.038,-5.22,27553900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",0.74000001,0.74400002,0.66399997,0.72799999,-0.008,-1.09,52200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",0.66100001,0.75999999,0.64300001,0.736,0.055,8.08,109500,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":351,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-25",0.699,0.64499998,0.68099999,1.49,7800,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",0.61000001,0.69199997,0.671,-0.012,-1.76,115300,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",0.72000003,0.67400002,0.68300003,-0.016,-2.29,6400,{"date":848,"open":849,"high":849,"low":802,"close":826,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":826},"2026-06-22",0.70200002,0.019,2.79,11200,{"date":854,"open":855,"high":776,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",0.69300002,0.64099997,0.68000001,-0.002,-0.29,18300,{"date":862,"open":776,"high":863,"low":801,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",0.70999998,0.68199998,0.012,1.79,23100,{"date":869,"open":827,"high":870,"low":871,"close":870,"change":690,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",0.67000002,0.63599998,6.35,19700,{"date":875,"open":876,"high":857,"low":877,"close":125,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":125},"2026-06-15",0.62699997,0.625,-0.018,-2.78,13000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":771,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-12",0.63999999,0.71399999,0.611,0.648,-12.2,145400,{"date":890,"open":891,"high":762,"low":802,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",0.73000002,0.73799998,-0.056,-7.05,38300,{"date":897,"open":791,"high":898,"low":899,"close":745,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":745},"2026-06-10",0.81999999,0.69700003,0.034,4.47,424900,{"date":904,"open":905,"high":906,"low":776,"close":818,"change":548,"percent_change":907,"volume":908,"transactions":9,"vwap":818},"2026-06-09",0.764,0.79000002,-3.18,103700,{"date":910,"open":911,"high":912,"low":857,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-08",0.74800003,0.78500003,0.062,8.58,439100,{"date":917,"open":918,"high":919,"low":105,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-05",0.64399999,0.94999999,0.72299999,0.088,13.86,6195700,{"date":925,"open":926,"high":166,"low":927,"close":928,"change":821,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-04",0.65600002,0.55000001,0.63499999,9.48,4469400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":726,"percent_change":726,"volume":937,"transactions":9,"vwap":936},"2026-06-03",0.59299999,0.60900003,0.52100003,0.57999998,22000,{"date":939,"open":940,"high":941,"low":936,"close":936,"change":24,"percent_change":942,"volume":943,"transactions":9,"vwap":936},"2026-06-02",0.61699998,0.61799997,-8.66,49900,{"date":945,"open":883,"high":883,"low":940,"close":928,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":928},"2026-06-01",-0.011,-1.7,12700,{"date":950,"open":951,"high":870,"low":833,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-29",0.66500002,0.64600003,-0.023,-3.44,70600,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-28",0.65200001,0.66900003,-0.026,-3.74,21200,{"date":964,"open":965,"high":776,"low":928,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-27",0.64999998,0.69499999,0.033,4.98,106600,{"date":971,"open":959,"high":776,"low":965,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-26",0.662,0.002,0.3,85300,{"date":977,"open":978,"high":898,"low":979,"close":980,"change":981,"percent_change":559,"volume":982,"transactions":9,"vwap":980},"2026-05-22",0.69400001,0.65499997,0.66000003,-0.03,802200,{"date":984,"open":870,"high":802,"low":871,"close":802,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":802},"2026-05-21",0.064,10.22,313200,{"date":989,"open":979,"high":979,"low":990,"close":991,"change":224,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-20",0.62,0.62599999,-0.63,10700,{"date":995,"open":870,"high":857,"low":877,"close":125,"change":803,"percent_change":787,"volume":996,"transactions":9,"vwap":125},"2026-05-19",24000,{"date":998,"open":999,"high":802,"low":952,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-18",0.68900001,0.66799998,0.017,2.61,11600,{"date":1005,"open":979,"high":834,"low":883,"close":1006,"change":330,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-15",0.65100002,-4.26,34300,{"date":1010,"open":857,"high":1011,"low":870,"close":857,"change":411,"percent_change":1012,"volume":1013,"transactions":9,"vwap":857},"2026-05-14",0.70499998,-2.86,51400,{"date":1015,"open":776,"high":841,"low":828,"close":776,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":776},"2026-05-13",0.02,2.94,14500,{"date":1020,"open":978,"high":1021,"low":857,"close":857,"change":411,"percent_change":1012,"volume":1022,"transactions":9,"vwap":857},"2026-05-12",0.72500002,22400,{"date":1024,"open":891,"high":1025,"low":959,"close":776,"change":812,"percent_change":1026,"volume":1027,"transactions":9,"vwap":776},"2026-05-11",0.76599997,-1.13,41100,{"date":1029,"open":1030,"high":1030,"low":980,"close":1031,"change":836,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-08",0.77499998,0.708,-1.67,31500,{"date":1035,"open":776,"high":841,"low":802,"close":841,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":841},"2026-05-07",-0.001,-0.14,20800,{"date":1040,"open":776,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1041},"2026-05-06",0.72100002,0.67900002,0.031,4.49,16300,{"date":1047,"open":808,"high":808,"low":1048,"close":802,"change":726,"percent_change":726,"volume":1049,"transactions":9,"vwap":802},"2026-05-05",0.68699998,15800,{"date":1051,"open":870,"high":776,"low":926,"close":802,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":802},"2026-05-04",0.03,4.55,20300,{"date":1056,"open":1006,"high":1057,"low":965,"close":980,"change":726,"percent_change":726,"volume":1058,"transactions":9,"vwap":980},"2026-05-01",0.68800002,35500,{"date":1060,"open":1041,"high":1061,"low":980,"close":980,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":980},"2026-04-30",0.75300002,-0.06,-8.33,229800,{"date":1066,"open":1067,"high":1067,"low":1068,"close":841,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":841},"2026-04-29",0.95300001,0.56300002,-0.17,-19.1,153800,{"date":1073,"open":1074,"high":1074,"low":761,"close":761,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":761},"2026-04-28",0.95999998,-0.035,-3.78,21800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":880,"transactions":9,"vwap":1083},"2026-04-27",0.92299998,0.92900002,0.90600002,0.92500001,0.035,3.93,{"date":1087,"open":760,"high":1088,"low":760,"close":761,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":761},"2026-04-24",0.97899997,0.05,5.95,214300,{"date":1093,"open":760,"high":737,"low":912,"close":1094,"change":1016,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-23",0.83999997,2.44,25200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":898,"change":1102,"percent_change":986,"volume":1103,"transactions":9,"vwap":898},"2026-04-22",0.77200001,0.889,0.76700002,0.076,22300,{"date":1105,"open":1106,"high":390,"low":1057,"close":809,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":809},"2026-04-21",0.86699998,-0.126,-14.48,104200,{"date":1111,"open":1112,"high":1113,"low":906,"close":50,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":50},"2026-04-20",0.82099998,0.903,0.111,14.62,51000,{"date":1118,"open":818,"high":1099,"low":776,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-17",0.759,0.094,14.14,55100,{"date":1124,"open":826,"high":776,"low":951,"close":951,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":951},"2026-04-16",-0.014,-2.06,29500,{"date":1129,"open":857,"high":818,"low":1130,"close":1042,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1042},"2026-04-15",0.59200001,0.014,2.11,41600,{"date":1135,"open":863,"high":863,"low":951,"close":951,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":951},"2026-04-14",-0.061,-8.4,22600,{"date":1140,"open":1057,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-04-13",0.72600001,0.61299998,0.071,10.84,23700,{"date":1147,"open":818,"high":818,"low":979,"close":979,"change":658,"percent_change":1148,"volume":996,"transactions":9,"vwap":979},"2026-04-10",-10.27,{"date":1150,"open":1151,"high":808,"low":857,"close":891,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":891},"2026-04-09",0.704,-0.013,-1.75,3200,{"date":1156,"open":1151,"high":1157,"low":1151,"close":1158,"change":747,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-08",0.75199997,0.74299997,5.54,14000,{"date":1162,"open":776,"high":820,"low":1163,"close":1151,"change":844,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1151},"2026-04-07",0.60000002,-2.22,24600,{"date":1167,"open":958,"high":841,"low":958,"close":841,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":841},"2026-04-06",0.068,10.43,9900,{"date":1172,"open":1130,"high":958,"low":1130,"close":958,"change":878,"percent_change":1173,"volume":1174,"transactions":9,"vwap":958},"2026-04-02",-2.69,7700,{"date":1176,"open":1177,"high":857,"low":30,"close":870,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":870},"2026-04-01",0.67500001,-0.005,-0.74,10900,{"date":1182,"open":776,"high":776,"low":1177,"close":1177,"change":548,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1177},"2026-03-31",-3.57,2400,{"date":1186,"open":863,"high":863,"low":776,"close":776,"change":411,"percent_change":879,"volume":1187,"transactions":9,"vwap":776},"2026-03-30",26200,{"date":1189,"open":841,"high":841,"low":776,"close":841,"change":629,"percent_change":222,"volume":1190,"transactions":9,"vwap":841},"2026-03-27",10000,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":726,"percent_change":726,"volume":726,"transactions":9,"vwap":1193},"2026-03-26",0.71499997,{"date":1195,"open":884,"high":23,"low":776,"close":1193,"change":755,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1193},"2026-03-25",2.14,9100,{"date":1199,"open":776,"high":863,"low":776,"close":776,"change":411,"percent_change":879,"volume":1200,"transactions":9,"vwap":776},"2026-03-24",10400,{"date":1202,"open":841,"high":891,"low":841,"close":841,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":841},"2026-03-23",-0.033,-4.38,6800,{"date":1207,"open":906,"high":906,"low":1061,"close":1061,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1061},"2026-03-20",-0.037,-4.68,6100,{"date":1212,"open":906,"high":906,"low":906,"close":906,"change":726,"percent_change":726,"volume":1213,"transactions":9,"vwap":906},"2026-03-19",7200,{"date":1215,"open":349,"high":349,"low":906,"close":906,"change":411,"percent_change":1216,"volume":1217,"transactions":9,"vwap":906},"2026-03-18",-2.47,3900,{"date":1219,"open":762,"high":1220,"low":1221,"close":349,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":349},"2026-03-17",0.82999998,0.75099999,-0.01,-1.22,14900,{"date":1226,"open":1227,"high":1228,"low":1227,"close":898,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":898},"2026-03-16",0.79299998,0.852,0.049,6.36,20600,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1180,"transactions":9,"vwap":1236},"2026-03-13",0.76800001,0.78399998,0.77100003,-0.053,-6.43,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":878,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-12",0.83399999,0.824,-2.14,8000,{"date":1246,"open":1247,"high":50,"low":349,"close":1248,"change":629,"percent_change":1249,"volume":1003,"transactions":9,"vwap":1248},"2026-03-11",0.82700002,0.84200001,0.6,{"date":1251,"open":906,"high":1252,"low":906,"close":1252,"change":1253,"percent_change":1254,"volume":1170,"transactions":9,"vwap":1252},"2026-03-10",0.83700001,0.042,5.28,{"date":1256,"open":1257,"high":743,"low":808,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-09",0.79799998,0.79500002,-0.006,-0.75,39500,{"date":1263,"open":1264,"high":1265,"low":23,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-06",0.77999997,0.82499999,0.801,0.021,2.69,15900,{"date":1271,"open":762,"high":1265,"low":1272,"close":1264,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1264},"2026-03-05",0.76099998,0.013,1.69,21300,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1101,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1101},"2026-03-04",0.78200001,0.75599998,0.057,8.03,5400,{"date":1284,"open":863,"high":863,"low":863,"close":863,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":863},"2026-03-03",-0.04,-5.33,2800,{"date":1289,"open":1290,"high":818,"low":23,"close":23,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":23},"2026-03-02",0.75700003,-0.069,-8.42,4200,{"date":1295,"open":1235,"high":1112,"low":1235,"close":753,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":753},"2026-02-27",0.058,7.62,10500,{"date":1300,"open":349,"high":1265,"low":818,"close":1272,"change":1301,"percent_change":300,"volume":1302,"transactions":9,"vwap":1272},"2026-02-26",0.001,4300,{"date":1304,"open":1236,"high":349,"low":1279,"close":818,"change":953,"percent_change":1305,"volume":1306,"transactions":9,"vwap":818},"2026-02-25",-2.94,4800,{"date":1308,"open":906,"high":906,"low":1000,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-24",0.78299999,-0.007,-0.89,3000,{"date":1314,"open":743,"high":1315,"low":906,"close":906,"change":1222,"percent_change":1316,"volume":1317,"transactions":9,"vwap":906},"2026-02-23",0.82200003,-1.25,13100,{"date":1319,"open":23,"high":349,"low":23,"close":743,"change":1222,"percent_change":1320,"volume":1282,"transactions":9,"vwap":743},"2026-02-20",-1.23,{"date":1322,"open":769,"high":769,"low":349,"close":349,"change":726,"percent_change":726,"volume":1323,"transactions":9,"vwap":349},"2026-02-19",6300,{"date":1325,"open":818,"high":769,"low":818,"close":349,"change":1089,"percent_change":1326,"volume":1312,"transactions":9,"vwap":349},"2026-02-18",6.58,{"date":1328,"open":808,"high":1264,"low":1021,"close":818,"change":351,"percent_change":1329,"volume":1330,"transactions":9,"vwap":818},"2026-02-17",1.33,7300,{"date":1332,"open":1333,"high":23,"low":1333,"close":23,"change":726,"percent_change":726,"volume":1334,"transactions":9,"vwap":23},"2026-02-13",0.70099998,44800,{"date":1336,"open":23,"high":762,"low":23,"close":23,"change":1337,"percent_change":1338,"volume":1003,"transactions":9,"vwap":23},"2026-02-12",-0.032,-4.09,{"date":1340,"open":743,"high":1341,"low":1278,"close":1278,"change":812,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1278},"2026-02-11",0.80599999,-1.01,9300,{"date":1345,"open":762,"high":1346,"low":23,"close":906,"change":967,"percent_change":1347,"volume":1348,"transactions":9,"vwap":906},"2026-02-10",0.88099998,4.36,30000,{"date":1350,"open":760,"high":1351,"low":808,"close":1290,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1290},"2026-02-09",0.884,-0.036,-4.54,129900,{"date":1356,"open":1279,"high":743,"low":1221,"close":1227,"change":836,"percent_change":1357,"volume":1165,"transactions":9,"vwap":1227},"2026-02-06",-1.49,{"date":1359,"open":1360,"high":1220,"low":23,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-05",0.82599998,0.80500001,-0.027,-3.25,16800,{"date":1366,"open":906,"high":1367,"low":818,"close":1367,"change":1253,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-04",0.83200002,5.32,51600,{"date":1371,"open":1264,"high":898,"low":1264,"close":906,"change":726,"percent_change":726,"volume":1372,"transactions":9,"vwap":906},"2026-02-03",10800,{"date":1374,"open":906,"high":1375,"low":906,"close":906,"change":726,"percent_change":726,"volume":1376,"transactions":9,"vwap":906},"2026-02-02",0.85500002,13300,{"date":1378,"open":1379,"high":1380,"low":906,"close":906,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":906},"2026-01-30",0.89999998,0.92400002,-0.092,-10.43,33700,{"date":1385,"open":1386,"high":1387,"low":50,"close":1388,"change":1337,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-29",0.88599998,0.90700001,0.88200003,-3.5,13700,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1393,"change":726,"percent_change":726,"volume":1364,"transactions":9,"vwap":1393},"2026-01-28",0.91399997,0.98400003,{"date":1396,"open":919,"high":919,"low":761,"close":1393,"change":1259,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1393},"2026-01-27",-0.65,6500,{"date":1400,"open":1401,"high":919,"low":1402,"close":1401,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1401},"2026-01-26",0.92000002,0.87699997,0.003,0.33,6600,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-23",0.921,0.90100002,0.917,0.047,5.4,5100,{"date":1415,"open":166,"high":1083,"low":737,"close":50,"change":192,"percent_change":1132,"volume":1416,"transactions":9,"vwap":50},"2026-01-22",37000,{"date":1418,"open":1379,"high":1379,"low":1419,"close":1228,"change":1420,"percent_change":1286,"volume":1421,"transactions":9,"vwap":1228},"2026-01-21",0.829,-0.048,67900,{"date":1423,"open":1379,"high":1424,"low":761,"close":1379,"change":351,"percent_change":654,"volume":1425,"transactions":9,"vwap":1379},"2026-01-20",0.958,5500,{"date":1427,"open":1379,"high":731,"low":761,"close":761,"change":1208,"percent_change":1428,"volume":1429,"transactions":9,"vwap":761},"2026-01-16",-3.99,26300,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":878,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-15",0.91000003,0.99400002,0.92699999,-1.9,17800,{"date":1438,"open":1439,"high":400,"low":1432,"close":1440,"change":351,"percent_change":689,"volume":1441,"transactions":9,"vwap":1440},"2026-01-14",0.99699998,0.94499999,18000,{"date":1443,"open":400,"high":400,"low":1432,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-13",0.935,-0.045,-4.59,69900,{"date":1449,"open":418,"high":400,"low":1450,"close":777,"change":1285,"percent_change":1451,"volume":1452,"transactions":9,"vwap":777},"2026-01-12",0.97000003,-3.92,35300,{"date":1454,"open":64,"high":64,"low":399,"close":399,"change":1178,"percent_change":1455,"volume":1456,"transactions":9,"vwap":399},"2026-01-09",-0.49,7000,{"date":1458,"open":410,"high":64,"low":639,"close":1459,"change":548,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-08",1.025,-2.38,2000,{"date":1463,"open":178,"high":64,"low":777,"close":64,"change":726,"percent_change":726,"volume":1464,"transactions":9,"vwap":64},"2026-01-07",65200,{"date":1466,"open":1467,"high":689,"low":1468,"close":64,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":64},"2026-01-06",1.033,1.008,0.06,6.06,83900,{"date":1473,"open":730,"high":1474,"low":1475,"close":1474,"change":973,"percent_change":171,"volume":1476,"transactions":9,"vwap":1474},"2026-01-05",0.99000001,0.98799998,14400,{"date":1478,"open":1439,"high":1439,"low":1475,"close":1475,"change":192,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1475},"2026-01-02",1.86,8100,{"date":1482,"open":1483,"high":1483,"low":1450,"close":1450,"change":1484,"percent_change":1485,"volume":1398,"transactions":9,"vwap":1450},"2025-12-31",0.97799999,-0.009,-0.92,{"date":1487,"open":1483,"high":1488,"low":1489,"close":1088,"change":946,"percent_change":1490,"volume":1160,"transactions":9,"vwap":1088},"2025-12-30",0.98299998,0.96600002,-1.11,{"date":1492,"open":1450,"high":178,"low":1450,"close":1474,"change":1222,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1474},"2025-12-29",-1,18800,{"date":1496,"open":418,"high":418,"low":178,"close":178,"change":726,"percent_change":726,"volume":1497,"transactions":9,"vwap":178},"2025-12-26",71300,{"date":1499,"open":1474,"high":418,"low":1474,"close":178,"change":1052,"percent_change":1500,"volume":1501,"transactions":9,"vwap":178},"2025-12-24",3.09,14100,{"date":1503,"open":418,"high":418,"low":1450,"close":1450,"change":1062,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1450},"2025-12-23",-5.83,65000,{"date":1507,"open":178,"high":418,"low":178,"close":418,"change":726,"percent_change":726,"volume":1508,"transactions":9,"vwap":418},"2025-12-22",38200,{"date":1510,"open":418,"high":418,"low":1474,"close":418,"change":1222,"percent_change":1511,"volume":1512,"transactions":9,"vwap":418},"2025-12-19",-0.96,32600,{"date":1514,"open":400,"high":400,"low":410,"close":400,"change":351,"percent_change":1515,"volume":1516,"transactions":9,"vwap":400},"2025-12-18",0.97,15300,{"date":1518,"open":418,"high":418,"low":178,"close":418,"change":726,"percent_change":726,"volume":1519,"transactions":9,"vwap":418},"2025-12-17",16600,{"date":1521,"open":64,"high":1522,"low":399,"close":418,"change":351,"percent_change":1523,"volume":1524,"transactions":9,"vwap":418},"2025-12-16",1.063,0.98,2600,{"date":1526,"open":399,"high":1527,"low":410,"close":399,"change":411,"percent_change":247,"volume":1528,"transactions":9,"vwap":399},"2025-12-15",1.024,5300,{"date":1530,"open":64,"high":64,"low":1467,"close":400,"change":1531,"percent_change":50,"volume":1532,"transactions":9,"vwap":400},"2025-12-12",0.009,1600,{"date":1534,"open":418,"high":400,"low":418,"close":1535,"change":1301,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-11",1.031,0.1,2500,{"date":1539,"open":418,"high":418,"low":399,"close":418,"change":411,"percent_change":1435,"volume":1213,"transactions":9,"vwap":418},"2025-12-10",{"date":1541,"open":1542,"high":1542,"low":64,"close":64,"change":726,"percent_change":726,"volume":1543,"transactions":9,"vwap":64},"2025-12-09",1.08,4100,{"date":1545,"open":1546,"high":689,"low":400,"close":64,"change":1547,"percent_change":1548,"volume":1306,"transactions":9,"vwap":64},"2025-12-08",1.065,-0.05,-4.55,{"date":1550,"open":1522,"high":1551,"low":399,"close":1551,"change":351,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-05",1.1,0.92,43400,{"date":1555,"open":647,"high":654,"low":439,"close":647,"change":411,"percent_change":1556,"volume":1557,"transactions":9,"vwap":647},"2025-12-04",-1.8,33100,{"date":1559,"open":1551,"high":437,"low":1551,"close":437,"change":351,"percent_change":457,"volume":1560,"transactions":9,"vwap":437},"2025-12-03",1300,{"date":1562,"open":437,"high":429,"low":1551,"close":1551,"change":1222,"percent_change":1563,"volume":1413,"transactions":9,"vwap":1551},"2025-12-02",-0.9,{"date":1565,"open":232,"high":429,"low":1551,"close":437,"change":981,"percent_change":1566,"volume":1567,"transactions":9,"vwap":437},"2025-12-01",-2.63,16900,{"date":1569,"open":647,"high":1570,"low":647,"close":429,"change":690,"percent_change":1571,"volume":1572,"transactions":9,"vwap":429},"2025-11-28",1.179,3.64,86500,{"date":1574,"open":1551,"high":409,"low":1551,"close":1551,"change":411,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1551},"2025-11-26",-1.79,62400,{"date":1578,"open":64,"high":1579,"low":418,"close":654,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":654},"2025-11-25",1.22,0.159,16.55,392400,{"date":1584,"open":410,"high":418,"low":1585,"close":1585,"change":1291,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-24",0.96100003,-6.7,13400,{"date":1589,"open":418,"high":418,"low":178,"close":418,"change":1222,"percent_change":1511,"volume":1590,"transactions":9,"vwap":418},"2025-11-21",21700,{"date":1592,"open":1522,"high":1542,"low":418,"close":400,"change":548,"percent_change":1593,"volume":1594,"transactions":9,"vwap":400},"2025-11-20",-2.35,13200,{"date":1596,"open":399,"high":689,"low":399,"close":1546,"change":1178,"percent_change":1597,"volume":1519,"transactions":9,"vwap":1546},"2025-11-19",-0.47,{"date":1599,"open":1424,"high":689,"low":1600,"close":689,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":689},"2025-11-18",0.93699998,0.112,11.69,81600,{"date":1605,"open":1474,"high":1606,"low":390,"close":1424,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1424},"2025-11-17",0.995,-0.062,-6.08,50600,{"date":1611,"open":777,"high":418,"low":777,"close":399,"change":351,"percent_change":130,"volume":1612,"transactions":9,"vwap":399},"2025-11-14",20500,{"date":1614,"open":439,"high":439,"low":1615,"close":410,"change":1547,"percent_change":1616,"volume":1617,"transactions":9,"vwap":410},"2025-11-13",0.99800003,-4.72,75400,{"date":1619,"open":437,"high":437,"low":439,"close":439,"change":981,"percent_change":1620,"volume":1621,"transactions":9,"vwap":439},"2025-11-12",-2.75,51800,{"date":1623,"open":725,"high":725,"low":689,"close":647,"change":1285,"percent_change":1624,"volume":1625,"transactions":9,"vwap":647},"2025-11-11",-3.54,56100,{"date":1627,"open":654,"high":154,"low":654,"close":232,"change":1547,"percent_change":1628,"volume":1629,"transactions":9,"vwap":232},"2025-11-10",-4.24,33900,{"date":1631,"open":429,"high":1632,"low":1633,"close":655,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":655},"2025-11-07",1.3,1.079,0.07,6.31,493600,{"date":1638,"open":154,"high":154,"low":689,"close":437,"change":1222,"percent_change":1311,"volume":1639,"transactions":9,"vwap":437},"2025-11-06",64700,{"date":1641,"open":1542,"high":655,"low":689,"close":654,"change":1052,"percent_change":1642,"volume":1643,"transactions":9,"vwap":654},"2025-11-05",2.75,118400,{"date":1645,"open":1459,"high":673,"low":399,"close":647,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":647},"2025-11-04",0.096,9.66,235100,{"date":1650,"open":1433,"high":1433,"low":1450,"close":1433,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1433},"2025-11-03",0.024,2.47,13600,{"date":1655,"open":1656,"high":178,"low":1585,"close":1450,"change":640,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1450},"2025-10-31",0.98500001,-1.52,37800,{"date":1660,"open":1474,"high":399,"low":777,"close":1656,"change":1445,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1656},"2025-10-30",-4.37,27700,{"date":1664,"open":418,"high":400,"low":1474,"close":418,"change":1222,"percent_change":1511,"volume":1665,"transactions":9,"vwap":418},"2025-10-29",42200,{"date":1667,"open":400,"high":64,"low":399,"close":400,"change":351,"percent_change":1515,"volume":1668,"transactions":9,"vwap":400},"2025-10-28",28000,{"date":1670,"open":178,"high":64,"low":178,"close":418,"change":1016,"percent_change":1671,"volume":1672,"transactions":9,"vwap":418},"2025-10-27",1.98,50700,{"date":1674,"open":410,"high":1459,"low":178,"close":410,"change":726,"percent_change":726,"volume":1675,"transactions":9,"vwap":410},"2025-10-24",11700,{"date":1677,"open":410,"high":400,"low":1474,"close":410,"change":726,"percent_change":726,"volume":1678,"transactions":9,"vwap":410},"2025-10-23",32800,{"date":1680,"open":647,"high":1551,"low":1474,"close":410,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":410},"2025-10-22",-0.1,-9.01,108600,{"date":1685,"open":439,"high":654,"low":439,"close":437,"change":850,"percent_change":1686,"volume":1687,"transactions":9,"vwap":437},"2025-10-21",1.74,41700,{"date":1689,"open":1551,"high":437,"low":689,"close":1690,"change":1691,"percent_change":1692,"volume":1334,"transactions":9,"vwap":1690},"2025-10-20",1.091,-0.039,-3.45,{"date":1694,"open":232,"high":232,"low":64,"close":232,"change":1695,"percent_change":1504,"volume":1696,"transactions":9,"vwap":232},"2025-10-17",-0.07,72500,{"date":1698,"open":178,"high":683,"low":178,"close":673,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":673},"2025-10-16",0.227,23.33,461000,{"date":1703,"open":439,"high":439,"low":1074,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-15",0.97299999,-0.017,-1.72,372000,{"date":1709,"open":410,"high":418,"low":919,"close":1474,"change":1547,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1474},"2025-10-14",-4.81,51900,{"date":1713,"open":777,"high":400,"low":1083,"close":400,"change":1089,"percent_change":1714,"volume":1715,"transactions":9,"vwap":400},"2025-10-13",5.05,64800,{"date":1717,"open":410,"high":400,"low":919,"close":1474,"change":24,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1474},"2025-10-10",-5.26,86800,{"date":1721,"open":178,"high":1722,"low":1474,"close":1723,"change":1178,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-09",1.095,1.045,-0.48,118100,{"date":1727,"open":689,"high":689,"low":418,"close":64,"change":981,"percent_change":879,"volume":1096,"transactions":9,"vwap":64},"2025-10-08",{"date":1729,"open":654,"high":654,"low":64,"close":1542,"change":411,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1542},"2025-10-07",-1.82,38500,{"date":1733,"open":232,"high":232,"low":439,"close":1551,"change":1285,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1551},"2025-10-06",-3.51,54700,{"date":1737,"open":1738,"high":409,"low":689,"close":429,"change":351,"percent_change":166,"volume":1739,"transactions":9,"vwap":429},"2025-10-03",1.131,28900,{"date":1741,"open":1742,"high":409,"low":1542,"close":232,"change":351,"percent_change":1743,"volume":1744,"transactions":9,"vwap":232},"2025-10-02",1.111,0.89,40500,{"date":1746,"open":439,"high":409,"low":439,"close":654,"change":1052,"percent_change":1642,"volume":1747,"transactions":9,"vwap":654},"2025-10-01",39900,{"date":1749,"open":1742,"high":1750,"low":689,"close":647,"change":726,"percent_change":726,"volume":1751,"transactions":9,"vwap":647},"2025-09-30",1.112,31600,{"date":1753,"open":1551,"high":429,"low":439,"close":647,"change":1222,"percent_change":1754,"volume":1755,"transactions":9,"vwap":647},"2025-09-29",-0.91,28500,{"date":1757,"open":647,"high":429,"low":400,"close":1551,"change":351,"percent_change":1552,"volume":1758,"transactions":9,"vwap":1551},"2025-09-26",23800,{"date":1760,"open":232,"high":429,"low":689,"close":647,"change":981,"percent_change":1761,"volume":1762,"transactions":9,"vwap":647},"2025-09-25",-2.68,89600,{"date":1764,"open":400,"high":1765,"low":399,"close":654,"change":1469,"percent_change":1766,"volume":1767,"transactions":9,"vwap":654},"2025-09-24",1.141,5.66,110400,{"date":1769,"open":689,"high":409,"low":418,"close":439,"change":726,"percent_change":726,"volume":1770,"transactions":9,"vwap":439},"2025-09-23",152300,{"date":1772,"open":418,"high":647,"low":418,"close":439,"change":1222,"percent_change":1773,"volume":1774,"transactions":9,"vwap":439},"2025-09-22",-0.93,464000,{"date":1776,"open":439,"high":1551,"low":418,"close":689,"change":351,"percent_change":390,"volume":1777,"transactions":9,"vwap":689},"2025-09-19",29400,{"date":1779,"open":154,"high":655,"low":178,"close":439,"change":1222,"percent_change":1773,"volume":1780,"transactions":9,"vwap":439},"2025-09-18",483300,{"date":1782,"open":1542,"high":1783,"low":1474,"close":689,"change":548,"percent_change":1784,"volume":1785,"transactions":9,"vwap":689},"2025-09-17",1.115,-2.28,163600,{"date":1787,"open":400,"high":232,"low":1788,"close":1722,"change":629,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1722},"2025-09-16",1.027,0.46,46100,{"date":1792,"open":1551,"high":1551,"low":418,"close":647,"change":1222,"percent_change":1754,"volume":1793,"transactions":9,"vwap":647},"2025-09-15",38700,{"date":1795,"open":647,"high":154,"low":689,"close":1551,"change":1222,"percent_change":1563,"volume":1751,"transactions":9,"vwap":1551},"2025-09-12",{"date":1797,"open":232,"high":673,"low":439,"close":437,"change":351,"percent_change":457,"volume":1798,"transactions":9,"vwap":437},"2025-09-11",56700,{"date":1800,"open":439,"high":682,"low":399,"close":1551,"change":1469,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1551},"2025-09-10",5.77,118300,{"date":1804,"open":777,"high":654,"low":777,"close":400,"change":1052,"percent_change":1805,"volume":1806,"transactions":9,"vwap":400},"2025-09-09",2.97,66900,{"date":1808,"open":1809,"high":400,"low":1809,"close":410,"change":1084,"percent_change":1810,"volume":1811,"transactions":9,"vwap":410},"2025-09-08",0.97500002,3.59,39400,{"date":1813,"open":178,"high":64,"low":1809,"close":1809,"change":1445,"percent_change":1814,"volume":1383,"transactions":9,"vwap":1809},"2025-09-05",-4.41,{"date":1816,"open":439,"high":1551,"low":178,"close":399,"change":1285,"percent_change":1817,"volume":1818,"transactions":9,"vwap":399},"2025-09-04",-3.77,39100,{"date":1820,"open":437,"high":437,"low":400,"close":439,"change":1285,"percent_change":1821,"volume":1822,"transactions":9,"vwap":439},"2025-09-03",-3.64,23200,{"date":1824,"open":689,"high":655,"low":439,"close":1551,"change":690,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1551},"2025-09-02",3.77,51200,{"date":1828,"open":689,"high":437,"low":64,"close":439,"change":1285,"percent_change":1821,"volume":1829,"transactions":9,"vwap":439},"2025-08-29",40700,{"date":1831,"open":1832,"high":673,"low":418,"close":1551,"change":771,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1551},"2025-08-28",1.198,-7.56,206500,{"date":1836,"open":64,"high":1837,"low":418,"close":682,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":682},"2025-08-27",1.5,0.22,22.68,2152500,{"date":1842,"open":1489,"high":1527,"low":919,"close":1450,"change":1052,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1450},"2025-08-26",3.19,41200,{"date":1846,"open":1074,"high":1809,"low":1401,"close":390,"change":411,"percent_change":1847,"volume":1758,"transactions":9,"vwap":390},"2025-08-25",-2.08,{"date":1849,"open":1432,"high":1850,"low":1379,"close":1074,"change":1016,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1074},"2025-08-22",0.963,2.13,39000,{"date":1854,"open":1855,"high":777,"low":761,"close":390,"change":1651,"percent_change":1856,"volume":1857,"transactions":9,"vwap":390},"2025-08-21",0.89600003,2.62,34900,{"date":1859,"open":1450,"high":178,"low":1860,"close":1861,"change":1208,"percent_change":1862,"volume":1077,"transactions":9,"vwap":1861},"2025-08-20",0.90399998,0.91600001,-3.88,{"date":1864,"open":399,"high":64,"low":1067,"close":1067,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1067},"2025-08-19",-0.067,-6.57,19900,{"date":1869,"open":1870,"high":1871,"low":1870,"close":399,"change":351,"percent_change":130,"volume":1872,"transactions":9,"vwap":399},"2025-08-18",0.99199998,1.069,24200,{"date":1874,"open":639,"high":64,"low":178,"close":410,"change":1222,"percent_change":1875,"volume":1665,"transactions":9,"vwap":410},"2025-08-15",-0.98,{"date":1877,"open":1379,"high":647,"low":761,"close":399,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":399},"2025-08-14",0.092,9.91,237000,{"date":1882,"open":1432,"high":1656,"low":761,"close":770,"change":858,"percent_change":1883,"volume":1884,"transactions":9,"vwap":770},"2025-08-13",-0.22,64400,{"date":1886,"open":1379,"high":1440,"low":1887,"close":731,"change":726,"percent_change":726,"volume":1888,"transactions":9,"vwap":731},"2025-08-12",0.89300001,23900,{"date":1890,"open":1346,"high":390,"low":1346,"close":731,"change":1531,"percent_change":1523,"volume":1891,"transactions":9,"vwap":731},"2025-08-11",35700,{"date":1893,"open":1894,"high":1895,"low":1408,"close":1408,"change":330,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1408},"2025-08-08",0.92199999,0.95899999,-3.05,22800,{"date":1899,"open":390,"high":1900,"low":1901,"close":919,"change":277,"percent_change":1902,"volume":1903,"transactions":9,"vwap":919},"2025-08-07",0.99900001,0.91799998,3.49,54400,{"date":1905,"open":1906,"high":731,"low":166,"close":1901,"change":1907,"percent_change":1908,"volume":1058,"transactions":9,"vwap":1901},"2025-08-06",0.89499998,0.028,3.15,{"date":1910,"open":731,"high":731,"low":1911,"close":761,"change":1691,"percent_change":1912,"volume":1790,"transactions":9,"vwap":761},"2025-08-05",0.86799997,-4.2,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1081,"change":900,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1081},"2025-08-04",0.85600001,0.94099998,3.8,35900,{"date":1920,"open":1432,"high":1600,"low":760,"close":1906,"change":1337,"percent_change":1692,"volume":1921,"transactions":9,"vwap":1906},"2025-08-01",42600,{"date":1923,"open":399,"high":399,"low":1861,"close":1434,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1434},"2025-07-31",-0.063,-6.36,82300,{"date":1928,"open":178,"high":1929,"low":1474,"close":1474,"change":981,"percent_change":1305,"volume":1930,"transactions":9,"vwap":1474},"2025-07-30",1.022,37600,{"date":1932,"open":647,"high":647,"low":1474,"close":399,"change":1052,"percent_change":1933,"volume":1934,"transactions":9,"vwap":399},"2025-07-29",3.03,68900,{"date":1936,"open":429,"high":429,"low":1474,"close":1474,"change":411,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1474},"2025-07-28",-1.98,90300,{"date":1940,"open":1941,"high":1941,"low":1942,"close":410,"change":1547,"percent_change":1616,"volume":749,"transactions":9,"vwap":410},"2025-07-25",1.052,0.991,{"date":1944,"open":400,"high":689,"low":1945,"close":439,"change":1222,"percent_change":1773,"volume":1946,"transactions":9,"vwap":439},"2025-07-24",1.012,94400,{"date":1948,"open":655,"high":655,"low":410,"close":689,"change":1695,"percent_change":1949,"volume":1950,"transactions":9,"vwap":689},"2025-07-23",-6.14,193400,{"date":1952,"open":725,"high":682,"low":178,"close":429,"change":953,"percent_change":1937,"volume":1953,"transactions":9,"vwap":429},"2025-07-22",86700,{"date":1955,"open":1956,"high":1579,"low":409,"close":1957,"change":1310,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-07-21",1.211,1.163,-0.6,116200,{"date":1961,"open":1962,"high":1963,"low":409,"close":154,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":154},"2025-07-18",1.28,1.35,-0.12,-9.3,174300,{"date":1968,"open":154,"high":1632,"low":429,"close":1969,"change":1536,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-07-17",1.29,8.4,180800,{"date":1973,"open":714,"high":705,"low":654,"close":682,"change":411,"percent_change":1974,"volume":1975,"transactions":9,"vwap":682},"2025-07-16",-1.65,189600,{"date":1977,"open":655,"high":1963,"low":655,"close":697,"change":1016,"percent_change":203,"volume":1978,"transactions":9,"vwap":697},"2025-07-15",201000,{"date":1980,"open":719,"high":719,"low":232,"close":682,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":682},"2025-07-14",-0.16,-11.85,302300,{"date":1985,"open":1986,"high":1986,"low":1963,"close":1963,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1963},"2025-07-11",1.7,-0.39,-22.41,268200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1686,"change":1469,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1686},"2025-07-10",1.57,1.83,1.51,3.57,551900,{"date":1998,"open":1999,"high":2000,"low":1999,"close":203,"change":1222,"percent_change":2001,"volume":2002,"transactions":9,"vwap":203},"2025-07-09",1.55,1.76,-0.59,663500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1274,"change":1222,"percent_change":2001,"volume":2008,"transactions":9,"vwap":1274},"2025-07-08",1.45,1.84,1.42,2140000,{"date":2010,"open":2011,"high":2012,"low":706,"close":1986,"change":467,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1986},"2025-07-07",2.02,2.17,102.38,71917000,{"date":2016,"open":1094,"high":50,"low":745,"close":1094,"change":1222,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1094},"2025-07-03",-1.18,47700,{"date":2020,"open":912,"high":760,"low":818,"close":760,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":760},"2025-07-02",0.061,7.73,68300,{"date":2025,"open":349,"high":2026,"low":1264,"close":784,"change":981,"percent_change":2027,"volume":2028,"transactions":9,"vwap":784},"2025-07-01",0.81699997,-3.66,31800,{"date":2030,"open":1361,"high":2031,"low":2032,"close":753,"change":1531,"percent_change":437,"volume":1758,"transactions":9,"vwap":753},"2025-06-30",0.87900001,0.80400002,{"date":2034,"open":349,"high":760,"low":743,"close":349,"change":1310,"percent_change":2035,"volume":2036,"transactions":9,"vwap":349},"2025-06-27",-0.86,104300,{"date":2038,"open":792,"high":1911,"low":743,"close":2026,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2026},"2025-06-26",-0.034,-4,105000,{"date":2043,"open":50,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-06-25",0.87599999,0.82300001,0.85100001,-0.019,-2.18,125900,{"date":2051,"open":1894,"high":1894,"low":737,"close":50,"change":1484,"percent_change":2052,"volume":1261,"transactions":9,"vwap":50},"2025-06-24",-1.02,{"date":2054,"open":2055,"high":2056,"low":1375,"close":2031,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2031},"2025-06-23",0.93900001,0.94199997,-0.057,-6.09,140400,{"date":2061,"open":2062,"high":2062,"low":1409,"close":2063,"change":330,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-06-20",0.98100001,0.93599999,-3.01,92200,{"date":2067,"open":777,"high":178,"low":919,"close":2068,"change":640,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-06-18",0.96499997,-1.53,37400,{"date":2072,"open":1850,"high":410,"low":1074,"close":777,"change":1152,"percent_change":2073,"volume":2074,"transactions":9,"vwap":777},"2025-06-17",-1.31,51300,{"date":2076,"open":2077,"high":400,"low":2077,"close":2078,"change":865,"percent_change":1579,"volume":2079,"transactions":9,"vwap":2078},"2025-06-16",0.972,0.99299997,53200,{"date":2081,"open":689,"high":689,"low":2082,"close":2062,"change":2083,"percent_change":879,"volume":2084,"transactions":9,"vwap":2062},"2025-06-13",0.95099998,-0.028,70400,{"date":2086,"open":178,"high":399,"low":1394,"close":2087,"change":1531,"percent_change":586,"volume":2088,"transactions":9,"vwap":2087},"2025-06-12",1.0089999,79100,{"date":2090,"open":1474,"high":2091,"low":1450,"close":178,"change":1052,"percent_change":1500,"volume":1603,"transactions":9,"vwap":178},"2025-06-11",1.019,{"date":2093,"open":2094,"high":399,"low":2094,"close":1450,"change":726,"percent_change":726,"volume":2095,"transactions":9,"vwap":1450},"2025-06-10",0.96399999,49100,{"date":2097,"open":1074,"high":418,"low":1074,"close":1450,"change":1036,"percent_change":1681,"volume":2098,"transactions":9,"vwap":1450},"2025-06-09",66700,{"date":2100,"open":731,"high":399,"low":731,"close":2101,"change":865,"percent_change":705,"volume":2102,"transactions":9,"vwap":2101},"2025-06-06",0.97100002,125500,{"date":2104,"open":1870,"high":178,"low":2063,"close":1895,"change":2039,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1895},"2025-06-05",-3.42,93700,{"date":2108,"open":399,"high":418,"low":2078,"close":2078,"change":1705,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2078},"2025-06-04",-1.68,106200,{"date":2112,"open":647,"high":437,"low":178,"close":410,"change":351,"percent_change":178,"volume":2113,"transactions":9,"vwap":410},"2025-06-03",115100,{"date":2115,"open":1074,"high":439,"low":1074,"close":178,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":178},"2025-06-02",0.044,4.6,184100,{"date":2120,"open":1474,"high":418,"low":731,"close":2121,"change":1001,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-05-30",0.95599997,1.81,100300,{"date":2125,"open":777,"high":437,"low":1379,"close":2055,"change":726,"percent_change":726,"volume":2126,"transactions":9,"vwap":2055},"2025-05-29",284800,{"date":2128,"open":410,"high":439,"low":1401,"close":2055,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2055},"2025-05-28",-0.071,-7.03,232200,{"date":2133,"open":1424,"high":647,"low":2134,"close":410,"change":821,"percent_change":2135,"volume":2136,"transactions":9,"vwap":410},"2025-05-27",0.91900003,5.76,459300,{"date":2138,"open":1220,"high":777,"low":1112,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-05-23",0.95499998,0.124,14.92,335700,{"date":2144,"open":760,"high":166,"low":898,"close":746,"change":2047,"percent_change":2145,"volume":2146,"transactions":9,"vwap":746},"2025-05-22",-2.24,169900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":760,"change":1062,"percent_change":2152,"volume":2153,"transactions":9,"vwap":760},"2025-05-21",0.91100001,0.94599998,0.81599998,-6.59,548300,{"date":2155,"open":689,"high":437,"low":1432,"close":1432,"change":1981,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1432},"2025-05-20",-14.95,965700,{"date":2159,"open":232,"high":2160,"low":399,"close":689,"change":1062,"percent_change":2161,"volume":2162,"transactions":9,"vwap":689},"2025-05-19",1.197,-5.31,841100,{"date":2164,"open":2165,"high":2166,"low":689,"close":232,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":232},"2025-05-16",1.99,2,-1.59,-58.46,2696400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-05-15",5.91,6.62,2.28,2.72,-3.37,-55.34,2011900,{"date":2180,"open":2181,"high":181,"low":2182,"close":2183,"change":419,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-05-14",5.97,5.8,6.09,-1.77,179600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":440,"percent_change":2192,"volume":1127,"transactions":9,"vwap":2191},"2025-05-13",6.66,7,5.674,6.2,-6.91,{"date":2194,"open":2195,"high":2188,"low":2196,"close":2188,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2188},"2025-05-12",5.39,5.1,1.46,28.08,45300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":120,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-05-09",4.86,5.2,4.83,7.22,8600,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":981,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-05-08",4.91,4.56,4.85,-0.61,4600,{"date":2215,"open":2216,"high":2209,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-05-07",4.59,4.57,4.88,0.15,3.17,10200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-05-06",4.64,4.798,4.33,4.73,0.43,10,54900,{"date":2232,"open":2233,"high":1053,"low":2234,"close":2235,"change":1037,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-05-05",4.4,4.12,4.3,-3.15,16400,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":1537,"transactions":9,"vwap":2242},"2025-05-02",4.79,4.34,4.44,-0.21,-4.52,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":630,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-05-01",4.19,4.75,3.83,4.65,12.05,46400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2175,"volume":2260,"transactions":9,"vwap":2258},"2025-04-30",3.92,4.23,3.81,4.15,0.11,32300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":707,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-04-29",4.09,4.24,3.85,4.04,-3.12,77900,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-04-28",3.91,4.21,3.84,4.17,0.14,3.47,140100,{"date":2279,"open":2280,"high":2258,"low":2281,"close":2282,"change":1052,"percent_change":23,"volume":2283,"transactions":9,"vwap":2282},"2025-04-25",4.01,3.87,4.03,12300,{"date":2285,"open":2256,"high":2286,"low":2287,"close":2288,"change":92,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-04-24",4.68,3.98,4,-5.66,38600,{"date":185,"open":2292,"high":2292,"low":2293,"close":2264,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2264},4.543,4.1,-0.303,-6.67,33600]