[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOBO":3,"homepage-market-summary":29,"stock-historical-LOBO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LOBO","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},"LOBO TECHNOLOGIES LTD. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Lobo Technologies Ltd is an electric mobility products manufacturer. Its products include e-bicycles, electric motorcycles, e-tricycles, electric off-road four-wheeled shuttles such as golf carts and elderly scooters, solar-powered vehicles as well as smart products and services. It also manufactures a wide range of eco-friendly electric mobility products and home-used robotic products. The company operates in one operating segment: electric vehicles and accessories sales segment and derives all of its revenue from PRC.","108",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.5221,0.468,0.5249,0.4741,0.048,10.12,180934.263365,954,0.5007,1.48,0.36500001,2726071.145451438,14.1,636,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},2.41,0.35299999,3898386,1422910857.508311,-34.74,"2025-04-23",[183,184,194,205,216,227,237,248,257,268,279,290,298,307,315,323,333,344,355,364,375,382,391,399,409,419,428,436,443,452,457,464,472,483,492,502,513,523,533,543,551,560,569,579,589,599,607,614,622,632,640,648,659,669,677,686,694,701,709,718,725,733,739,746,751,757,764,772,780,787,792,798,805,812,821,828,835,843,851,855,863,869,876,881,888,894,902,909,913,919,925,930,937,944,952,959,966,972,977,983,989,994,1000,1006,1013,1018,1022,1029,1038,1045,1053,1059,1064,1069,1075,1082,1090,1097,1103,1111,1114,1118,1126,1133,1141,1147,1156,1162,1169,1175,1180,1188,1193,1200,1207,1213,1221,1228,1234,1239,1246,1251,1256,1262,1269,1275,1279,1284,1288,1293,1297,1303,1309,1313,1318,1323,1327,1331,1336,1340,1345,1348,1353,1358,1363,1367,1372,1378,1385,1389,1394,1398,1404,1409,1414,1419,1423,1429,1434,1439,1444,1448,1453,1457,1462,1466,1471,1478,1483,1488,1494,1499,1504,1509,1512,1517,1524,1528,1532,1537,1543,1548,1557,1565,1573,1581,1587,1596,1602,1607,1614,1619,1624,1628,1633,1637,1641,1646,1653,1658,1664,1671,1677,1680,1685,1689,1695,1700,1706,1712,1715,1723,1728,1735,1742,1746,1751,1757,1761,1766,1770,1775,1779,1784,1793,1798,1805,1809,1814,1819,1824,1829,1834,1839,1845,1850,1855,1859,1864,1868,1875,1880,1883,1888,1892,1896,1899,1903,1908,1914,1919,1923,1926,1932,1938,1944,1949,1954,1957,1961,1965,1969,1972,1977,1982,1986,1990,1995,1999,2003,2007,2011,2016,2022,2030,2034,2041,2048,2052,2057,2063,2069,2076,2083,2087,2091,2095,2099,2105,2110,2115,2120,2124,2128,2131,2136,2139,2143,2147,2154,2158,2163,2166,2170,2176,2179,2183,2187,2190,2195,2200,2205,2209,2213,2216,2220,2225,2229,2231,2236,2240,2244,2251,2258,2264,2269,2275,2281,2286,2292,2297,2303,2308,2312,2316,2323,2328,2331,2334,2339,2342,2345,2349,2353,2359],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",0.5039,0.505,0.4606,-0.0381,-7.44,201577.053555,885,0.4836,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",0.5153,0.5261,0.5005,0.5122,-0.0105,-2.01,125484.560084,777,0.5104,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",0.52,0.53,0.5105,0.5227,-0.0153,-2.84,166925.775511,806,0.5214,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",0.5745,0.5799,0.531,0.538,-0.0409,-7.07,271796.415038,1186,0.55,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",0.6066,0.5284,0.5789,0.019,3.39,823745.734948,2543,0.5694,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",0.5357,0.57,0.5212,0.5599,0.0076,1.38,353086.644846,1205,0.5391,{"date":249,"open":241,"high":250,"low":241,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",0.565,0.5523,-0.0254,-4.4,364632.585566,1826,0.5353,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",0.6,0.65,0.5555,0.5777,-0.0404,-6.54,1137467.87559,4183,0.593,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",0.6139,0.6379,0.5775,0.6181,-0.0819,-11.7,2835196.256399,9891,0.5961,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",0.709,1.29,0.681,0.7,0.17,32.08,157710434.979694,389709,0.9037,{"date":291,"open":292,"high":226,"low":292,"close":208,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",0.5275,-0.0084,-1.56,17373580.70165,53968,0.7338,{"date":299,"open":300,"high":301,"low":300,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",0.5384,0.553,0.0184,3.54,14492.8089,164,0.5375,{"date":308,"open":208,"high":309,"low":207,"close":207,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",0.5801,-0.004,-0.76,137078.569814,549,0.5532,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":251},"2026-09-15",0.5608,0.524,-0.0343,-6.14,19186.081627,138,{"date":324,"open":309,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",0.595,0.551,0.5583,-0.0297,-5.05,22479.3349,127,0.567,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",0.591038,0.6001,0.5853,0.588,0.0036,0.62,15779.8089,149,0.5916,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",0.6099,0.61,0.5729,0.584432,0.0044,0.76,28183.566011,189,0.5929,{"date":356,"open":357,"high":347,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",0.5546,0.58,-0.0138,-2.32,187632.8089,478,0.5954,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",0.5917,0.5955,0.5778,0.5938,0.016,2.77,97187.8089,313,0.59,{"date":376,"open":226,"high":358,"low":226,"close":368,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",0.0205,3.68,21439.049325,155,0.5768,{"date":383,"open":384,"high":346,"low":226,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",0.5627,0.5573,-0.0228,-3.93,63799.598098,287,0.5812,{"date":392,"open":358,"high":393,"low":358,"close":309,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",0.5988,-0.0016,-0.28,27018.899622,168,0.583,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",0.599,0.5997,0.5817,-0.0001,-0.02,25749.443599,585,0.6079,{"date":410,"open":411,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",0.6113,0.6499,0.5818,-0.0382,-6.16,31763.437483,241,0.6167,{"date":420,"open":421,"high":422,"low":347,"close":340,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",0.645,0.6589,-0.025,-3.88,96298.276722,199,0.6327,{"date":429,"open":430,"high":430,"low":421,"close":421,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",0.688,-0.005,-0.77,10078.811873,131,0.6532,{"date":437,"open":438,"high":439,"low":260,"close":260,"change":404,"percent_change":405,"volume":440,"transactions":441,"vwap":442},"2026-08-26",0.6505,0.6529,7435.8089,86,0.6509,{"date":444,"open":445,"high":446,"low":447,"close":447,"change":448,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",0.65305,0.6559,0.6501,0,3983.615989,98,0.655,{"date":453,"open":454,"high":455,"low":454,"close":447,"change":448,"percent_change":448,"volume":456,"transactions":426,"vwap":446},"2026-08-24",0.6498,0.6899,12673.9289,{"date":458,"open":459,"high":460,"low":260,"close":447,"change":448,"percent_change":448,"volume":461,"transactions":462,"vwap":463},"2026-08-21",0.665931,0.6749,29035.8089,147,0.6635,{"date":465,"open":466,"high":466,"low":447,"close":447,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",0.68,-0.0221,-3.29,15496.592187,150,0.6671,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",0.6658,0.71,0.662,0.6722,0.0059,0.89,36595.8089,186,0.6786,{"date":484,"open":466,"high":485,"low":486,"close":487,"change":359,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",0.6879,0.6655,0.6663,-2.03,19684.864432,175,0.6743,{"date":493,"open":494,"high":495,"low":466,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",0.6927,0.7199,0.6801,0.0185,2.8,18118.570785,198,0.6883,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",0.69,0.7045,0.6604,0.6616,-0.0088,-1.31,85217.8089,324,0.684,{"date":514,"open":515,"high":516,"low":156,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",0.7306,0.7493,0.6704,-0.0615,-8.4,85569.986859,451,0.7012,{"date":524,"open":525,"high":526,"low":496,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",0.695,0.77,0.7319,0.0318,4.54,149372.8089,491,0.7316,{"date":534,"open":535,"high":536,"low":466,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",0.7047,0.7204,0.7001,0.0424,6.45,50730.020776,403,0.7021,{"date":544,"open":504,"high":545,"low":451,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":389,"vwap":550},"2026-08-10",0.7095,0.6577,-0.028,-4.08,22892.794359,0.6836,{"date":552,"open":504,"high":553,"low":156,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",0.7099,0.6857,-0.0044,-0.64,31535.939634,196,0.6948,{"date":561,"open":562,"high":562,"low":504,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",0.748,0.6901,-0.0329,-4.55,13624.977914,167,0.699,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",0.749,0.7206,0.723,0.0068,0.95,16445.199196,112,0.7074,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",0.6829,0.735,0.7162,-0.0038,-0.53,15745.8089,152,0.7265,{"date":590,"open":591,"high":592,"low":593,"close":110,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",0.733,0.7499,0.7157,-0.013,-1.77,15380.591708,123,0.7392,{"date":600,"open":571,"high":601,"low":591,"close":591,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",0.75,0.053,7.79,43501.8089,288,0.7346,{"date":608,"open":563,"high":609,"low":466,"close":466,"change":610,"percent_change":611,"volume":612,"transactions":567,"vwap":613},"2026-07-30",0.7004,-0.031,-4.36,21552.469885,0.6904,{"date":615,"open":601,"high":601,"low":563,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",0.711,-0.048,-6.32,50333.851587,297,0.7127,{"date":623,"open":624,"high":526,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",0.7399,0.715,0.759,0.02,2.71,210131.503467,938,0.7506,{"date":633,"open":466,"high":634,"low":466,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",0.739,0.0366,5.21,20752.8089,171,0.7153,{"date":641,"open":582,"high":642,"low":537,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":426,"vwap":647},"2026-07-24",0.767,0.7024,-0.0529,-7,27366.843971,0.7315,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",0.7633,0.7887,0.732,0.7553,-0.0446,-5.58,49180.8089,218,0.7588,{"date":660,"open":661,"high":662,"low":663,"close":662,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",0.7247,0.7999,0.7218,0.0781,10.82,248252.707842,568,0.7578,{"date":670,"open":156,"high":671,"low":672,"close":663,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":281},"2026-07-21",0.7246,0.6667,0.0329,4.78,82713.8089,300,{"date":678,"open":679,"high":680,"low":260,"close":681,"change":404,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",0.654,0.70255,0.6889,-0.01,51098.8089,312,0.6755,{"date":687,"open":688,"high":504,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-17",0.65899998,0.63599998,0.68900001,0.03,4.55,51300,{"date":695,"open":696,"high":697,"low":689,"close":688,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":688},"2026-07-16",0.66000003,0.67400002,-0.016,-2.37,76600,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-15",0.70999998,0.64999998,0.67500001,-0.011,-1.6,60700,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-14",0.69499999,0.70499998,0.66100001,0.68599999,-0.019,-2.7,110900,{"date":719,"open":720,"high":721,"low":722,"close":712,"change":706,"percent_change":723,"volume":724,"transactions":9,"vwap":712},"2026-07-13",0.69999999,0.71499997,0.68000001,-1.54,30600,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":284,"volume":732,"transactions":9,"vwap":730},"2026-07-10",0.72000003,0.73500001,0.704,0.71600002,0.005,34300,{"date":734,"open":730,"high":735,"low":720,"close":736,"change":431,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-09",0.73000002,0.71100003,-0.7,44300,{"date":740,"open":741,"high":742,"low":743,"close":730,"change":310,"percent_change":744,"volume":745,"transactions":9,"vwap":730},"2026-07-08",0.70599997,0.74699998,0.69099998,-0.56,95200,{"date":747,"open":742,"high":742,"low":722,"close":727,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":727},"2026-07-07",-0.04,-5.26,121200,{"date":752,"open":704,"high":45,"low":704,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",0.75999999,0.122,19.12,4374900,{"date":758,"open":120,"high":722,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-02",0.61400002,0.63800001,-0.009,-1.39,38600,{"date":765,"open":766,"high":713,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",0.62099999,0.61799997,0.64700001,0.007,1.09,54300,{"date":773,"open":774,"high":688,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",0.65700001,0.62599999,0.63999999,-0.027,-4.05,105100,{"date":781,"open":504,"high":504,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",0.653,0.667,-0.023,-3.33,66100,{"date":788,"open":722,"high":789,"low":722,"close":504,"change":706,"percent_change":790,"volume":791,"transactions":9,"vwap":504},"2026-06-26",0.727,-1.57,47300,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":706,"percent_change":723,"volume":797,"transactions":9,"vwap":796},"2026-06-25",0.70899999,0.67000002,0.70099998,75200,{"date":799,"open":601,"high":800,"low":711,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",0.75300002,0.71200001,-0.052,-6.81,38400,{"date":806,"open":727,"high":807,"low":703,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",0.80000001,0.764,0.023,3.1,138400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-22",0.78500003,0.78799999,0.722,0.741,-0.047,-5.96,99500,{"date":822,"open":823,"high":824,"low":825,"close":815,"change":802,"percent_change":826,"volume":827,"transactions":9,"vwap":815},"2026-06-18",0.815,0.81800002,0.76999998,-6.19,121400,{"date":829,"open":830,"high":831,"low":825,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-17",0.792,0.83999997,0.018,2.19,125600,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":838},"2026-06-16",0.81699997,0.82200003,0.74000001,0.035,4.45,285500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":431,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-15",0.76800001,0.81,0.73799998,0.787,-0.63,156600,{"date":852,"open":853,"high":831,"low":735,"close":830,"change":802,"percent_change":415,"volume":854,"transactions":9,"vwap":830},"2026-06-12",0.81900001,216400,{"date":856,"open":857,"high":858,"low":601,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-11",0.77899998,0.84500003,0.84399998,0.05,6.3,157400,{"date":864,"open":728,"high":865,"low":729,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-10",0.79400003,0.028,3.66,331300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":448,"percent_change":448,"volume":875,"transactions":9,"vwap":874},"2026-06-09",0.75099999,0.796,0.70300001,0.76599997,538400,{"date":877,"open":735,"high":825,"low":878,"close":874,"change":232,"percent_change":879,"volume":880,"transactions":9,"vwap":874},"2026-06-08",0.69400001,2.54,436600,{"date":882,"open":883,"high":884,"low":743,"close":742,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":742},"2026-06-05",0.75800002,0.77600002,-0.063,-7.78,398400,{"date":889,"open":839,"high":890,"low":839,"close":846,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":846},"2026-06-04",0.86799997,-0.041,-4.82,656300,{"date":895,"open":896,"high":161,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-03",0.86000001,0.60000002,0.85100001,-0.03,-3.41,2651400,{"date":903,"open":904,"high":24,"low":896,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-02",1.2,0.88099998,0.041,4.88,82693900,{"date":910,"open":825,"high":831,"low":825,"close":831,"change":860,"percent_change":911,"volume":912,"transactions":9,"vwap":831},"2026-06-01",6.33,373300,{"date":914,"open":874,"high":915,"low":916,"close":917,"change":448,"percent_change":448,"volume":918,"transactions":9,"vwap":917},"2026-05-29",0.79100001,0.73900002,0.79000002,208900,{"date":920,"open":921,"high":917,"low":727,"close":917,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":917},"2026-05-28",0.72600001,0.052,7.05,345100,{"date":926,"open":714,"high":839,"low":927,"close":847,"change":370,"percent_change":928,"volume":929,"transactions":9,"vwap":847},"2026-05-27",0.676,2.22,130000,{"date":931,"open":932,"high":735,"low":933,"close":816,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":816},"2026-05-26",0.69599998,0.64200002,0.024,3.44,372600,{"date":938,"open":939,"high":940,"low":704,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-22",0.66900003,0.69800001,0.033,4.96,193000,{"date":945,"open":946,"high":722,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-21",0.616,0.60100001,0.66500002,0.056,9.2,288500,{"date":953,"open":767,"high":776,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-20",0.56999999,0.60900003,0.009,1.5,893500,{"date":960,"open":696,"high":961,"low":962,"close":897,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":897},"2026-05-19",0.67799997,0.57999998,-0.086,-12.54,344400,{"date":967,"open":968,"high":845,"low":704,"close":714,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":714},"2026-05-18",0.69300002,-0.064,-8.53,830500,{"date":973,"open":704,"high":837,"low":704,"close":601,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":601},"2026-05-15",0.13,20.97,6484100,{"date":978,"open":979,"high":939,"low":979,"close":340,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":340},"2026-05-14",0.54400003,0.107,20.86,7825900,{"date":984,"open":100,"high":100,"low":985,"close":986,"change":818,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-13",0.51200002,0.51300001,-8.39,2630100,{"date":990,"open":991,"high":954,"low":992,"close":100,"change":448,"percent_change":448,"volume":993,"transactions":9,"vwap":100},"2026-05-12",0.55900002,0.55800003,167500,{"date":995,"open":996,"high":997,"low":996,"close":100,"change":731,"percent_change":998,"volume":999,"transactions":9,"vwap":100},"2026-05-11",0.55000001,0.579,0.9,147500,{"date":1001,"open":340,"high":340,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-08",0.55500001,-0.067,-10.77,211500,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-07",0.61000001,0.62199998,-0.008,-1.27,142900,{"date":1014,"open":1015,"high":120,"low":1015,"close":120,"change":431,"percent_change":1016,"volume":1017,"transactions":9,"vwap":120},"2026-05-06",0.625,-0.79,180800,{"date":1019,"open":775,"high":704,"low":340,"close":1020,"change":310,"percent_change":849,"volume":1021,"transactions":9,"vwap":1020},"2026-05-05",0.63499999,151900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":431,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-04",0.62400001,0.639,0.60299999,-0.78,310000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-01",0.64600003,0.65600002,0.63300002,0.64399999,-0.015,-2.28,154800,{"date":1039,"open":760,"high":1040,"low":1041,"close":688,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":688},"2026-04-30",0.66600001,0.63099998,0.001,0.15,194000,{"date":1046,"open":1047,"high":722,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-29",0.65499997,0.64300001,0.65799999,-0.017,-2.52,446100,{"date":1054,"open":1055,"high":504,"low":1055,"close":705,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":705},"2026-04-28",0.63200003,0.026,4.01,428000,{"date":1060,"open":1041,"high":795,"low":954,"close":1061,"change":1010,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-27",0.64899999,-1.22,596100,{"date":1065,"open":1031,"high":948,"low":1031,"close":774,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":774},"2026-04-24",0.027,4.29,895700,{"date":1070,"open":1071,"high":703,"low":1072,"close":120,"change":691,"percent_change":1073,"volume":1074,"transactions":9,"vwap":120},"2026-04-23",0.56599998,0.55699998,5,2262200,{"date":1076,"open":1077,"high":340,"low":1078,"close":897,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":897},"2026-04-22",0.57800001,0.54299998,-0.085,-12.41,5855300,{"date":1083,"open":1084,"high":1085,"low":954,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-21",1.13,1.35,0.685,0.112,19.55,199744600,{"date":1091,"open":1072,"high":1092,"low":1002,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-20",0.59799999,0.57300001,0.014,2.5,28000,{"date":1098,"open":1099,"high":340,"low":1099,"close":991,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":991},"2026-04-17",0.523,0.003,0.54,166200,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-16",0.57700002,0.52499998,0.55599999,-0.044,-7.33,95400,{"date":1112,"open":962,"high":897,"low":962,"close":897,"change":448,"percent_change":448,"volume":1113,"transactions":9,"vwap":897},"2026-04-15",50700,{"date":1115,"open":996,"high":1008,"low":996,"close":897,"change":934,"percent_change":1116,"volume":1117,"transactions":9,"vwap":897},"2026-04-14",4.17,131100,{"date":1119,"open":100,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-13",0.60500002,0.50300002,0.57599998,0.036,6.67,427300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":906,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-10",0.50099999,0.54000002,0.491,8.22,5264900,{"date":1134,"open":1135,"high":954,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-09",0.5,0.47,0.49900001,0.037,8.01,556300,{"date":1142,"open":1143,"high":1130,"low":1143,"close":1144,"change":899,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-08",0.45699999,0.46200001,-6.1,15400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-07",0.43900001,0.51499999,0.42199999,0.49200001,0.034,7.42,63300,{"date":1157,"open":1149,"high":1158,"low":1159,"close":1158,"change":832,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-06",0.458,0.41999999,4.09,74800,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-02",0.41600001,0.44,-0.006,-1.35,17700,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":310,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-01",0.41499999,0.44600001,-0.89,20400,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":627,"percent_change":1179,"volume":1146,"transactions":9,"vwap":1178},"2026-03-31",0.40000001,0.44999999,4.65,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":431,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-30",0.43099999,0.435,0.403,0.43000001,-1.15,29800,{"date":1189,"open":1190,"high":1183,"low":1190,"close":1183,"change":1042,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1183},"2026-03-27",0.39700001,0.23,28300,{"date":1194,"open":1177,"high":1178,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-26",0.38999999,0.43399999,-0.014,-3.12,82400,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-25",0.41,0.44800001,0.038,9.27,45900,{"date":1208,"open":1209,"high":1165,"low":25,"close":1202,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1202},"2026-03-24",0.40099999,-0.11,-21.15,377600,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-23",0.49000001,0.52399999,0.51999998,0.004,0.78,15200,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":784,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-20",0.53299999,0.48500001,0.51599997,-4.27,30200,{"date":1229,"open":1230,"high":962,"low":1231,"close":1232,"change":891,"percent_change":223,"volume":1233,"transactions":9,"vwap":1232},"2026-03-19",0.56900001,0.51899999,0.53899997,51000,{"date":1235,"open":1077,"high":1026,"low":1236,"close":962,"change":682,"percent_change":1237,"volume":1238,"transactions":9,"vwap":962},"2026-03-18",0.57499999,-1.69,226800,{"date":1240,"open":996,"high":776,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-17",0.54500002,0.58999997,0.06,11.32,209600,{"date":1247,"open":1248,"high":1249,"low":1224,"close":1249,"change":448,"percent_change":448,"volume":1250,"transactions":9,"vwap":1249},"2026-03-16",0.50999999,0.52999997,37600,{"date":1252,"open":100,"high":100,"low":1249,"close":1249,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1249},"2026-03-13",-0.012,-2.21,12700,{"date":1257,"open":1258,"high":991,"low":1259,"close":1259,"change":682,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-12",0.55299997,0.542,-1.81,29000,{"date":1263,"open":996,"high":954,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-11",0.53399998,0.55199999,0.002,0.36,22700,{"date":1270,"open":1271,"high":1272,"low":1249,"close":996,"change":731,"percent_change":1273,"volume":1274,"transactions":9,"vwap":996},"2026-03-10",0.54900002,0.56199998,0.92,4300,{"date":1276,"open":1277,"high":1278,"low":1135,"close":1241,"change":1100,"percent_change":226,"volume":1161,"transactions":9,"vwap":1241},"2026-03-09",0.50599998,0.546,{"date":1280,"open":1281,"high":1259,"low":1099,"close":1259,"change":232,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1259},"2026-03-06",0.52899998,3.63,2200,{"date":1285,"open":996,"high":996,"low":1135,"close":1099,"change":777,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1099},"2026-03-05",-4.91,26700,{"date":1289,"open":1106,"high":1258,"low":1099,"close":996,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":996},"2026-03-04",0.006,1.1,13800,{"date":1294,"open":1249,"high":979,"low":1150,"close":979,"change":1035,"percent_change":1295,"volume":1296,"transactions":9,"vwap":979},"2026-03-03",-2.68,9600,{"date":1298,"open":1215,"high":1299,"low":1215,"close":991,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":991},"2026-03-02",0.56099999,0.025,4.68,47700,{"date":1304,"open":1305,"high":1305,"low":1217,"close":1264,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1264},"2026-02-27",0.55400002,-0.032,-5.65,9000,{"date":1310,"open":1236,"high":997,"low":1150,"close":1071,"change":594,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1071},"2026-02-26",-2.25,4100,{"date":1314,"open":1305,"high":962,"low":996,"close":997,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":997},"2026-02-25",0.029,5.27,10200,{"date":1319,"open":1320,"high":996,"low":1215,"close":996,"change":1321,"percent_change":1116,"volume":1322,"transactions":9,"vwap":996},"2026-02-24",0.528,0.022,13000,{"date":1324,"open":1325,"high":1281,"low":1325,"close":1320,"change":448,"percent_change":448,"volume":1326,"transactions":9,"vwap":1320},"2026-02-23",0.47999999,14900,{"date":1328,"open":1217,"high":1264,"low":1215,"close":1320,"change":431,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1320},"2026-02-20",-0.94,14800,{"date":1332,"open":326,"high":326,"low":1217,"close":1223,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1223},"2026-02-19",-0.007,-1.3,10700,{"date":1337,"open":996,"high":996,"low":986,"close":1129,"change":1306,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1129},"2026-02-18",-5.59,21200,{"date":1341,"open":996,"high":1342,"low":996,"close":1342,"change":431,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-17",0.57200003,-0.87,5600,{"date":1346,"open":1107,"high":398,"low":1107,"close":1105,"change":1166,"percent_change":1347,"volume":1335,"transactions":9,"vwap":1105},"2026-02-13",-1.03,{"date":1349,"open":996,"high":1350,"low":996,"close":398,"change":698,"percent_change":1351,"volume":1352,"transactions":9,"vwap":398},"2026-02-12",0.58399999,-2.67,4000,{"date":1354,"open":1355,"high":897,"low":1071,"close":1356,"change":1100,"percent_change":1135,"volume":1357,"transactions":9,"vwap":1356},"2026-02-11",0.58099997,0.59899998,15100,{"date":1359,"open":1299,"high":897,"low":1299,"close":1360,"change":431,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-10",0.59600002,-0.83,28400,{"date":1364,"open":398,"high":340,"low":250,"close":947,"change":715,"percent_change":1365,"volume":1366,"transactions":9,"vwap":947},"2026-02-09",-3.06,51900,{"date":1368,"open":1369,"high":776,"low":962,"close":340,"change":1370,"percent_change":135,"volume":1371,"transactions":9,"vwap":340},"2026-02-06",0.59500003,0.008,50200,{"date":1373,"open":962,"high":1025,"low":1071,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-05",0.61199999,0.013,2.17,104800,{"date":1379,"open":897,"high":1380,"low":1381,"close":1356,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1356},"2026-02-04",0.61900002,0.59200001,-0.001,-0.17,20800,{"date":1386,"open":1026,"high":1034,"low":1381,"close":897,"change":1266,"percent_change":1387,"volume":1388,"transactions":9,"vwap":897},"2026-02-03",0.33,44100,{"date":1390,"open":997,"high":1008,"low":997,"close":1092,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1092},"2026-02-02",-0.021,-3.39,51100,{"date":1395,"open":759,"high":1396,"low":947,"close":1380,"change":731,"percent_change":846,"volume":1397,"transactions":9,"vwap":1380},"2026-01-30",0.648,735500,{"date":1399,"open":722,"high":839,"low":1400,"close":759,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":759},"2026-01-29",0.60399997,-0.046,-6.97,180200,{"date":1405,"open":340,"high":696,"low":1406,"close":696,"change":860,"percent_change":1407,"volume":1408,"transactions":9,"vwap":696},"2026-01-28",0.61299998,8.2,73800,{"date":1410,"open":962,"high":768,"low":962,"close":1008,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1008},"2026-01-27",0.012,2.01,149800,{"date":1415,"open":1092,"high":897,"low":1416,"close":1092,"change":1166,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1092},"2026-01-26",0.57099998,-0.99,27000,{"date":1420,"open":962,"high":1421,"low":962,"close":1400,"change":1100,"percent_change":1135,"volume":1422,"transactions":9,"vwap":1400},"2026-01-23",0.60799998,11100,{"date":1424,"open":1425,"high":759,"low":1425,"close":947,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":947},"2026-01-22",0.56300002,0.011,1.86,41700,{"date":1430,"open":1416,"high":1242,"low":1230,"close":1242,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1242},"2026-01-21",0.015,2.61,41900,{"date":1435,"open":1355,"high":1436,"low":996,"close":1236,"change":698,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1236},"2026-01-20",0.59100002,-2.71,60800,{"date":1440,"open":1008,"high":1015,"low":1436,"close":1436,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1436},"2026-01-16",0.01,1.72,58800,{"date":1445,"open":897,"high":897,"low":1122,"close":1355,"change":1290,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1355},"2026-01-15",1.04,26600,{"date":1449,"open":1120,"high":1450,"low":1093,"close":1236,"change":748,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1236},"2026-01-14",0.61500001,-6.5,33200,{"date":1454,"open":1455,"high":340,"low":1436,"close":1450,"change":1375,"percent_change":1456,"volume":1292,"transactions":9,"vwap":1450},"2026-01-13",0.602,2.16,{"date":1458,"open":1459,"high":120,"low":947,"close":1455,"change":310,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1455},"2026-01-12",0.62800002,-0.66,36600,{"date":1463,"open":1120,"high":340,"low":1356,"close":1464,"change":1290,"percent_change":173,"volume":1465,"transactions":9,"vwap":1464},"2026-01-09",0.60600001,33100,{"date":1467,"open":1468,"high":782,"low":1072,"close":897,"change":885,"percent_change":1469,"volume":1470,"transactions":9,"vwap":897},"2026-01-08",0.64499998,-9.5,379700,{"date":1472,"open":1473,"high":948,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-07",0.64099997,0.66299999,0.032,5.07,38500,{"date":1479,"open":704,"high":704,"low":1480,"close":1041,"change":405,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1041},"2026-01-06",0.611,-3.07,78900,{"date":1484,"open":1024,"high":1049,"low":1024,"close":1485,"change":1094,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-05",0.65100002,2.2,45300,{"date":1489,"open":897,"high":1490,"low":1491,"close":1490,"change":934,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-02",0.63700002,0.59399998,3.92,47100,{"date":1495,"open":1242,"high":1496,"low":1236,"close":1406,"change":706,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1406},"2025-12-31",0.61699998,-1.76,54600,{"date":1500,"open":946,"high":1020,"low":1501,"close":1024,"change":706,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1024},"2025-12-30",0.58700001,-1.73,166600,{"date":1505,"open":722,"high":722,"low":1041,"close":1020,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1020},"2025-12-29",-0.055,-7.97,87200,{"date":1510,"open":1008,"high":711,"low":1008,"close":504,"change":1056,"percent_change":1492,"volume":1511,"transactions":9,"vwap":504},"2025-12-26",92300,{"date":1513,"open":783,"high":961,"low":1047,"close":1514,"change":310,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-24",0.66399997,-0.6,48700,{"date":1518,"open":722,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-23",0.71700001,0.66799998,-0.033,-4.71,36500,{"date":1525,"open":932,"high":703,"low":1526,"close":796,"change":731,"percent_change":110,"volume":1527,"transactions":9,"vwap":796},"2025-12-22",0.68400002,40500,{"date":1529,"open":722,"high":721,"low":782,"close":932,"change":405,"percent_change":1530,"volume":1531,"transactions":9,"vwap":932},"2025-12-19",-2.79,73200,{"date":1533,"open":1086,"high":1534,"low":1086,"close":730,"change":627,"percent_change":1535,"volume":1536,"transactions":9,"vwap":730},"2025-12-18",0.76200002,2.87,136400,{"date":1538,"open":1539,"high":1539,"low":783,"close":932,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":932},"2025-12-17",0.74900001,-0.061,-8.06,227900,{"date":1544,"open":917,"high":1545,"low":839,"close":1546,"change":617,"percent_change":819,"volume":1547,"transactions":9,"vwap":1546},"2025-12-16",0.79299998,0.75700003,115700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-12-15",0.89700001,0.92900002,0.75199997,0.80500001,-0.194,-19.42,414400,{"date":1558,"open":1559,"high":173,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-12",0.89999998,0.81999999,0.99900001,0.121,13.78,804500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":866,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-11",0.84299999,0.92299998,0.82999998,0.87800002,3.29,242800,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-10",0.917,0.84799999,0.85000002,-0.1,-10.53,125900,{"date":1582,"open":1559,"high":1583,"low":859,"close":1584,"change":1431,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-09",0.958,0.94999999,1.6,503000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-08",0.85500002,0.95700002,0.78299999,0.935,0.08,9.36,337100,{"date":1597,"open":1598,"high":1599,"low":838,"close":1589,"change":1042,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1589},"2025-12-05",0.86299998,0.86400002,0.12,74200,{"date":1603,"open":807,"high":161,"low":807,"close":1604,"change":949,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-04",0.85399997,7.02,278600,{"date":1608,"open":1609,"high":1610,"low":601,"close":1611,"change":617,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-03",0.80599999,0.83899999,0.79799998,-5.67,296300,{"date":1615,"open":817,"high":1570,"low":817,"close":1616,"change":1600,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-02",0.84600002,16.53,1136200,{"date":1620,"open":795,"high":896,"low":713,"close":921,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":921},"2025-12-01",0.073,11.18,2035000,{"date":1625,"open":1002,"high":727,"low":996,"close":782,"change":1087,"percent_change":1626,"volume":1627,"transactions":9,"vwap":782},"2025-11-28",20.7,818500,{"date":1629,"open":1129,"high":1107,"low":1129,"close":1630,"change":1382,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-26",0.54100001,-0.18,392300,{"date":1634,"open":1231,"high":1078,"low":986,"close":1259,"change":1300,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1259},"2025-11-25",4.84,380200,{"date":1638,"open":1215,"high":1281,"low":1215,"close":1639,"change":1218,"percent_change":1219,"volume":1640,"transactions":9,"vwap":1639},"2025-11-24",0.51700002,384700,{"date":1642,"open":1643,"high":1129,"low":1135,"close":986,"change":1290,"percent_change":1644,"volume":1645,"transactions":9,"vwap":986},"2025-11-21",0.51099998,1.18,712300,{"date":1647,"open":1325,"high":1249,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-11-20",0.47600001,0.50700003,-0.003,-0.59,1262900,{"date":1654,"open":1655,"high":1216,"low":1655,"close":1248,"change":769,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1248},"2025-11-19",0.46000001,1.39,2556000,{"date":1659,"open":1215,"high":688,"low":1660,"close":1121,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1121},"2025-11-18",0.45100001,0.109,27.66,123109000,{"date":1665,"open":1033,"high":504,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-17",0.377,0.39399999,-0.256,-39.38,634000,{"date":1672,"open":340,"high":1673,"low":340,"close":704,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":704},"2025-11-14",0.65200001,-0.002,-0.31,31900,{"date":1678,"open":696,"high":690,"low":704,"close":1673,"change":784,"percent_change":900,"volume":1679,"transactions":9,"vwap":1673},"2025-11-13",38000,{"date":1681,"open":696,"high":1682,"low":696,"close":705,"change":431,"percent_change":1683,"volume":1684,"transactions":9,"vwap":705},"2025-11-12",0.68300003,-0.74,20300,{"date":1686,"open":1049,"high":1086,"low":340,"close":722,"change":1321,"percent_change":1687,"volume":1688,"transactions":9,"vwap":722},"2025-11-11",3.34,92800,{"date":1690,"open":735,"high":1691,"low":1047,"close":1049,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1049},"2025-11-10",0.73400003,-0.076,-10.35,112100,{"date":1696,"open":1697,"high":601,"low":801,"close":1691,"change":1391,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1691},"2025-11-07",0.73299998,-2.78,82600,{"date":1701,"open":831,"high":831,"low":1519,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-06",0.755,-0.105,-12.21,93300,{"date":1707,"open":1708,"high":1709,"low":1569,"close":896,"change":1094,"percent_change":1710,"volume":1711,"transactions":9,"vwap":896},"2025-11-05",0.861,0.98699999,1.65,56500,{"date":1713,"open":1714,"high":45,"low":846,"close":1616,"change":731,"percent_change":374,"volume":1511,"transactions":9,"vwap":1616},"2025-11-04",0.82499999,{"date":1716,"open":59,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-03",1.055,0.801,0.84100002,-0.239,-22.13,362300,{"date":1724,"open":1291,"high":1291,"low":1725,"close":1725,"change":682,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-31",1.08,-0.92,57500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":770,"change":405,"percent_change":1733,"volume":1734,"transactions":9,"vwap":770},"2025-10-30",1.082,1.14,1.075,-1.8,92200,{"date":1736,"open":1737,"high":1738,"low":1446,"close":1739,"change":1243,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-29",1.06,1.16,1.11,5.71,408300,{"date":1743,"open":1725,"high":1725,"low":1744,"close":59,"change":899,"percent_change":1698,"volume":1745,"transactions":9,"vwap":59},"2025-10-28",1.046,109800,{"date":1747,"open":1748,"high":1749,"low":173,"close":1725,"change":682,"percent_change":1726,"volume":1750,"transactions":9,"vwap":1725},"2025-10-27",1.07,1.12,334100,{"date":1752,"open":1749,"high":1753,"low":1748,"close":770,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":770},"2025-10-24",1.15,-0.07,-6.03,306900,{"date":1758,"open":1291,"high":1738,"low":59,"close":1738,"change":130,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1738},"2025-10-23",8.41,272700,{"date":1762,"open":1738,"high":1763,"low":59,"close":1748,"change":899,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1748},"2025-10-22",1.19,-2.73,897500,{"date":1767,"open":1291,"high":1749,"low":1768,"close":1291,"change":691,"percent_change":498,"volume":1769,"transactions":9,"vwap":1291},"2025-10-21",0.99800003,553800,{"date":1771,"open":1737,"high":1291,"low":1772,"close":1748,"change":1441,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1748},"2025-10-20",1.02,0.94,420200,{"date":1776,"open":1446,"high":1291,"low":1777,"close":1737,"change":1754,"percent_change":826,"volume":1778,"transactions":9,"vwap":1737},"2025-10-17",0.88999999,1547900,{"date":1780,"open":173,"high":1781,"low":1561,"close":1084,"change":166,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1084},"2025-10-16",1.21,21.51,16590300,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-10-15",0.83700001,0.99699998,0.83099997,0.93000001,0.106,12.86,728900,{"date":1794,"open":1553,"high":1795,"low":1718,"close":1796,"change":956,"percent_change":1291,"volume":1797,"transactions":9,"vwap":1796},"2025-10-14",0.84899998,0.824,154900,{"date":1799,"open":1800,"high":1714,"low":1801,"close":823,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":823},"2025-10-13",0.77399999,0.76700002,0.017,2.13,138700,{"date":1806,"open":1801,"high":1560,"low":1801,"close":1611,"change":1370,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1611},"2025-10-10",1.01,242100,{"date":1810,"open":1811,"high":1811,"low":1812,"close":917,"change":448,"percent_change":448,"volume":1813,"transactions":9,"vwap":917},"2025-10-09",0.81199998,0.76099998,150400,{"date":1815,"open":1816,"high":824,"low":1801,"close":917,"change":682,"percent_change":1817,"volume":1818,"transactions":9,"vwap":917},"2025-10-08",0.81300002,-1.25,129200,{"date":1820,"open":1553,"high":1569,"low":1821,"close":807,"change":1382,"percent_change":1822,"volume":1823,"transactions":9,"vwap":807},"2025-10-07",0.75599998,-0.12,222200,{"date":1825,"open":753,"high":161,"low":728,"close":1718,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1718},"2025-10-06",0.046,6.09,405500,{"date":1830,"open":753,"high":1831,"low":1832,"close":1702,"change":731,"percent_change":156,"volume":1833,"transactions":9,"vwap":1702},"2025-10-03",0.78899997,0.713,420000,{"date":1835,"open":839,"high":814,"low":727,"close":601,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":601},"2025-10-02",0.047,6.69,307000,{"date":1840,"open":1841,"high":727,"low":1048,"close":873,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":873},"2025-10-01",0.67199999,0.031,4.61,174500,{"date":1846,"open":704,"high":1847,"low":704,"close":1841,"change":832,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1841},"2025-09-30",0.67699999,2.75,144600,{"date":1851,"open":1032,"high":1852,"low":1396,"close":1853,"change":1218,"percent_change":340,"volume":1854,"transactions":9,"vwap":1853},"2025-09-29",0.68699998,0.65399998,65400,{"date":1856,"open":476,"high":722,"low":1857,"close":704,"change":448,"percent_change":448,"volume":1858,"transactions":9,"vwap":704},"2025-09-26",0.634,105200,{"date":1860,"open":721,"high":721,"low":1008,"close":704,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":704},"2025-09-25",-0.05,-7.14,284400,{"date":1865,"open":727,"high":839,"low":504,"close":720,"change":1010,"percent_change":1866,"volume":1867,"transactions":9,"vwap":720},"2025-09-24",-1.13,361300,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1066,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-09-23",0.69700003,0.71799999,0.708,3.96,243300,{"date":1876,"open":1877,"high":1832,"low":704,"close":1877,"change":1375,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-09-22",0.68099999,1.95,412600,{"date":1881,"open":696,"high":1519,"low":696,"close":1520,"change":1253,"percent_change":1497,"volume":1882,"transactions":9,"vwap":1520},"2025-09-19",256100,{"date":1884,"open":120,"high":794,"low":897,"close":722,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":722},"2025-09-18",0.069,11.29,579700,{"date":1889,"open":1857,"high":933,"low":1242,"close":1480,"change":1108,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1480},"2025-09-17",-6.72,345900,{"date":1893,"open":696,"high":795,"low":766,"close":1047,"change":1166,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1047},"2025-09-16",-0.91,624300,{"date":1897,"open":776,"high":1086,"low":1009,"close":713,"change":832,"percent_change":498,"volume":1898,"transactions":9,"vwap":713},"2025-09-15",302400,{"date":1900,"open":1374,"high":697,"low":1374,"close":1048,"change":1475,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1048},"2025-09-12",5.24,463400,{"date":1904,"open":1905,"high":1468,"low":1242,"close":1480,"change":715,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1480},"2025-09-11",0.62699997,-3.02,756600,{"date":1909,"open":897,"high":1910,"low":1350,"close":120,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":120},"2025-09-10",0.67900002,0.045,7.69,1062300,{"date":1915,"open":100,"high":1008,"low":1241,"close":1916,"change":691,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-09-09",0.58499998,5.41,3402600,{"date":1920,"open":1129,"high":1071,"low":1249,"close":1002,"change":1300,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1002},"2025-09-08",4.72,247700,{"date":1924,"open":1099,"high":1002,"low":1121,"close":1249,"change":1100,"percent_change":240,"volume":1925,"transactions":9,"vwap":1249},"2025-09-05",272300,{"date":1927,"open":897,"high":897,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-09-04",0.52700001,-0.051,-8.82,384000,{"date":1933,"open":1216,"high":1934,"low":1935,"close":1077,"change":949,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1077},"2025-09-03",0.58899999,0.52200001,10.73,748500,{"date":1939,"open":1940,"high":1941,"low":1277,"close":1935,"change":1411,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1935},"2025-09-02",0.509,0.52600002,2.35,98900,{"date":1945,"open":1946,"high":991,"low":1248,"close":1248,"change":748,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1248},"2025-08-29",0.53600001,-7.27,164100,{"date":1950,"open":1951,"high":1071,"low":1951,"close":996,"change":1911,"percent_change":1952,"volume":1953,"transactions":9,"vwap":996},"2025-08-28",0.48100001,8.91,311900,{"date":1955,"open":1320,"high":1249,"low":1135,"close":187,"change":784,"percent_change":611,"volume":1956,"transactions":9,"vwap":187},"2025-08-27",255700,{"date":1958,"open":1106,"high":996,"low":1248,"close":1320,"change":1253,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1320},"2025-08-26",-2.22,231800,{"date":1962,"open":996,"high":1963,"low":1249,"close":1129,"change":431,"percent_change":1726,"volume":1964,"transactions":9,"vwap":1129},"2025-08-25",0.56800002,186100,{"date":1966,"open":326,"high":1381,"low":1967,"close":1241,"change":784,"percent_change":778,"volume":1968,"transactions":9,"vwap":1241},"2025-08-22",0.45199999,991600,{"date":1970,"open":992,"high":962,"low":992,"close":1963,"change":1010,"percent_change":762,"volume":1971,"transactions":9,"vwap":1963},"2025-08-21",196000,{"date":1973,"open":1008,"high":340,"low":250,"close":1122,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1122},"2025-08-20",-0.029,-4.79,196700,{"date":1978,"open":1905,"high":704,"low":1491,"close":1120,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1120},"2025-08-19",-0.036,-5.62,214200,{"date":1983,"open":1464,"high":704,"low":897,"close":1473,"change":1094,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1473},"2025-08-18",2.23,424900,{"date":1987,"open":897,"high":1490,"low":100,"close":1905,"change":1426,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1905},"2025-08-15",1.79,364900,{"date":1991,"open":1008,"high":1992,"low":1071,"close":946,"change":405,"percent_change":1993,"volume":1994,"transactions":9,"vwap":946},"2025-08-14",0.62900001,-3.14,488100,{"date":1996,"open":795,"high":703,"low":1496,"close":689,"change":891,"percent_change":1997,"volume":1998,"transactions":9,"vwap":689},"2025-08-13",-6.06,680300,{"date":2000,"open":1877,"high":940,"low":1049,"close":1847,"change":594,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1847},"2025-08-12",-1.88,471700,{"date":2004,"open":736,"high":789,"low":1877,"close":504,"change":1929,"percent_change":2005,"volume":2006,"transactions":9,"vwap":504},"2025-08-11",-6.88,654300,{"date":2008,"open":727,"high":807,"low":741,"close":817,"change":715,"percent_change":2009,"volume":2010,"transactions":9,"vwap":817},"2025-08-08",-2.5,934200,{"date":2012,"open":845,"high":1831,"low":921,"close":753,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":753},"2025-08-07",0.021,2.84,1103200,{"date":2017,"open":2018,"high":1560,"low":735,"close":916,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":916},"2025-08-06",0.80400002,-0.078,-9.55,2867100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":837,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":837},"2025-08-05",1.03,1.22,0.78600001,0.083,11.31,93389200,{"date":2031,"open":720,"high":839,"low":1242,"close":1691,"change":802,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1691},"2025-08-04",-6.62,8209600,{"date":2035,"open":1215,"high":2036,"low":2037,"close":2026,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2026},"2025-08-01",1.27,0.48699999,0.426,118.33,427071400,{"date":2042,"open":2043,"high":1149,"low":177,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-07-31",0.43700001,0.36000001,-0.077,-17.62,549900,{"date":2049,"open":2050,"high":1136,"low":1185,"close":2043,"change":1042,"percent_change":1191,"volume":2051,"transactions":9,"vwap":2043},"2025-07-30",0.433,181000,{"date":2053,"open":1136,"high":1136,"low":2054,"close":2055,"change":1050,"percent_change":2056,"volume":854,"transactions":9,"vwap":2055},"2025-07-29",0.42500001,0.43599999,-3.75,{"date":2058,"open":2059,"high":2060,"low":1178,"close":2061,"change":1218,"percent_change":479,"volume":2062,"transactions":9,"vwap":2061},"2025-07-28",0.477,0.48800001,0.45300001,248400,{"date":2064,"open":2065,"high":1215,"low":1165,"close":2066,"change":1321,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-07-25",0.45500001,0.449,5.15,525900,{"date":2070,"open":1135,"high":2071,"low":2072,"close":2073,"change":969,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-07-24",0.50400001,0.419,0.42699999,-13.03,897600,{"date":2077,"open":1217,"high":2078,"low":2079,"close":1130,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1130},"2025-07-23",0.53500003,0.47799999,-0.043,-8.05,654000,{"date":2084,"open":1369,"high":120,"low":1231,"close":1264,"change":1861,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1264},"2025-07-22",-8.56,1582500,{"date":2088,"open":1129,"high":1242,"low":1249,"close":1350,"change":1836,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1350},"2025-07-21",8.75,371900,{"date":2092,"open":1106,"high":1129,"low":1150,"close":2093,"change":731,"percent_change":1773,"volume":2094,"transactions":9,"vwap":2093},"2025-07-18",0.537,284800,{"date":2096,"open":1150,"high":1271,"low":1150,"close":2097,"change":1290,"percent_change":1731,"volume":2098,"transactions":9,"vwap":2097},"2025-07-17",0.53200001,438600,{"date":2100,"open":997,"high":2101,"low":1277,"close":1941,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1941},"2025-07-16",0.597,-0.035,-6.24,2997100,{"date":2106,"open":326,"high":2101,"low":1946,"close":1299,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1299},"2025-07-15",-0.049,-8.03,878300,{"date":2111,"open":1135,"high":601,"low":1325,"close":1008,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1008},"2025-07-14",0.118,23.98,7245000,{"date":2116,"open":1217,"high":1217,"low":2117,"close":1152,"change":784,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1152},"2025-07-11",0.47400001,-4.47,177400,{"date":2121,"open":1106,"high":1106,"low":187,"close":1150,"change":1382,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1150},"2025-07-10",-0.19,71000,{"date":2125,"open":1152,"high":991,"low":1130,"close":1225,"change":370,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1225},"2025-07-09",3.2,369500,{"date":2129,"open":1224,"high":1121,"low":2059,"close":1135,"change":448,"percent_change":448,"volume":2130,"transactions":9,"vwap":1135},"2025-07-08",258600,{"date":2132,"open":1639,"high":1639,"low":1224,"close":1135,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1135},"2025-07-07",-0.022,-4.21,103000,{"date":2137,"open":985,"high":1223,"low":1135,"close":1935,"change":1100,"percent_change":358,"volume":2138,"transactions":9,"vwap":1935},"2025-07-03",108800,{"date":2140,"open":1248,"high":1231,"low":1224,"close":1231,"change":232,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1231},"2025-07-02",3.8,192000,{"date":2144,"open":1224,"high":1135,"low":1224,"close":1135,"change":769,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1135},"2025-07-01",1.42,81300,{"date":2148,"open":2149,"high":1217,"low":1130,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-06-30",0.514,0.493,-0.037,-6.98,167600,{"date":2155,"open":1231,"high":1416,"low":1135,"close":1249,"change":691,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1249},"2025-06-27",6,157900,{"date":2159,"open":2160,"high":1249,"low":1136,"close":1135,"change":1253,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1135},"2025-06-26",0.52100003,-2.34,225400,{"date":2164,"open":986,"high":2093,"low":1248,"close":985,"change":594,"percent_change":2165,"volume":1511,"transactions":9,"vwap":985},"2025-06-25",-2.48,{"date":2167,"open":1135,"high":2078,"low":1325,"close":1106,"change":866,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1106},"2025-06-24",5.63,361100,{"date":2171,"open":991,"high":1242,"low":2037,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-06-23",0.49700001,-0.079,-13.72,230400,{"date":2177,"open":1491,"high":1491,"low":992,"close":1122,"change":761,"percent_change":723,"volume":2178,"transactions":9,"vwap":1122},"2025-06-20",125100,{"date":2180,"open":1356,"high":1008,"low":962,"close":1916,"change":706,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1916},"2025-06-18",-1.85,110100,{"date":2184,"open":897,"high":1008,"low":338,"close":1360,"change":761,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1360},"2025-06-17",-1.49,71500,{"date":2188,"open":955,"high":1450,"low":398,"close":1120,"change":1100,"percent_change":1135,"volume":2189,"transactions":9,"vwap":1120},"2025-06-16",78800,{"date":2191,"open":1496,"high":1020,"low":1455,"close":1455,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1455},"2025-06-13",-0.024,-3.83,69700,{"date":2196,"open":722,"high":722,"low":1015,"close":775,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":775},"2025-06-12",-0.034,-5.15,91700,{"date":2201,"open":962,"high":1877,"low":962,"close":696,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":696},"2025-06-11",0.065,10.92,370800,{"date":2206,"open":120,"high":120,"low":962,"close":1369,"change":594,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1369},"2025-06-10",-2.14,153200,{"date":2210,"open":962,"high":704,"low":962,"close":1421,"change":1253,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1421},"2025-06-09",-1.94,144700,{"date":2214,"open":340,"high":1474,"low":1381,"close":340,"change":1010,"percent_change":1011,"volume":2215,"transactions":9,"vwap":340},"2025-06-06",179700,{"date":2217,"open":727,"high":727,"low":897,"close":1459,"change":2218,"percent_change":1080,"volume":2219,"transactions":9,"vwap":1459},"2025-06-05",-0.089,222600,{"date":2221,"open":720,"high":2222,"low":1526,"close":1519,"change":1153,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1519},"2025-06-04",0.73199999,4.98,191600,{"date":2226,"open":1691,"high":742,"low":1841,"close":1682,"change":1506,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1682},"2025-06-03",-7.45,191000,{"date":2230,"open":801,"high":753,"low":801,"close":847,"change":370,"percent_change":928,"volume":1110,"transactions":9,"vwap":847},"2025-06-02",{"date":2232,"open":2233,"high":2233,"low":703,"close":816,"change":2019,"percent_change":2234,"volume":2235,"transactions":9,"vwap":816},"2025-05-30",0.77999997,-9.75,280600,{"date":2237,"open":1577,"high":1577,"low":917,"close":807,"change":899,"percent_change":2238,"volume":2239,"transactions":9,"vwap":807},"2025-05-29",-3.61,177900,{"date":2241,"open":2242,"high":890,"low":1560,"close":1569,"change":1754,"percent_change":886,"volume":2243,"transactions":9,"vwap":1569},"2025-05-28",0.86699998,405800,{"date":2245,"open":2246,"high":2247,"low":45,"close":1559,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1559},"2025-05-27",0.96799999,0.98299998,-0.073,-7.5,343300,{"date":2252,"open":1772,"high":59,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-05-23",0.96200001,0.97299999,-0.057,-5.53,217700,{"date":2259,"open":1748,"high":1725,"low":2260,"close":2024,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2024},"2025-05-22",0.97000003,-0.06,-5.5,516400,{"date":2265,"open":1753,"high":2266,"low":1737,"close":770,"change":1210,"percent_change":2267,"volume":2268,"transactions":9,"vwap":770},"2025-05-21",1.185,-9.17,648200,{"date":2270,"open":2271,"high":2272,"low":1753,"close":904,"change":627,"percent_change":2273,"volume":2274,"transactions":9,"vwap":904},"2025-05-20",1.171,1.32,1.69,3435600,{"date":2276,"open":1772,"high":2025,"low":2277,"close":1644,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1644},"2025-05-19",0.99000001,0.11,10.28,1079500,{"date":2282,"open":149,"high":1763,"low":59,"close":1748,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1748},"2025-05-16",-0.13,-10.83,1534900,{"date":2287,"open":1656,"high":2288,"low":1590,"close":904,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":904},"2025-05-15",1.58,0.333,38.41,63527600,{"date":2293,"open":1738,"high":904,"low":1816,"close":2242,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2242},"2025-05-14",-0.363,-29.51,2940400,{"date":2298,"open":2299,"high":176,"low":1739,"close":2300,"change":1136,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-05-13",1.98,1.23,61.84,88520900,{"date":2304,"open":968,"high":831,"low":968,"close":753,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":753},"2025-05-12",0.051,7.19,44000,{"date":2309,"open":873,"high":1702,"low":1086,"close":794,"change":610,"percent_change":2310,"volume":2311,"transactions":9,"vwap":794},"2025-05-09",-4.19,41200,{"date":2313,"open":873,"high":2314,"low":873,"close":839,"change":448,"percent_change":448,"volume":2315,"transactions":9,"vwap":839},"2025-05-08",0.82800001,54200,{"date":2317,"open":839,"high":2318,"low":2319,"close":839,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":839},"2025-05-07",0.77100003,0.69199997,-0.08,-9.76,52900,{"date":2324,"open":2319,"high":831,"low":704,"close":1560,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1560},"2025-05-06",0.155,23.31,243200,{"date":2329,"open":704,"high":948,"low":1008,"close":948,"change":691,"percent_change":1921,"volume":2330,"transactions":9,"vwap":948},"2025-05-05",15000,{"date":2332,"open":946,"high":1020,"low":1450,"close":1020,"change":448,"percent_change":448,"volume":2333,"transactions":9,"vwap":1020},"2025-05-02",6500,{"date":2335,"open":704,"high":705,"low":2336,"close":1020,"change":1035,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1020},"2025-05-01",0.62300003,-2.31,23500,{"date":2340,"open":795,"high":795,"low":767,"close":704,"change":431,"percent_change":311,"volume":2341,"transactions":9,"vwap":704},"2025-04-30",59700,{"date":2343,"open":776,"high":720,"low":1491,"close":1047,"change":1441,"percent_change":2344,"volume":1110,"transactions":9,"vwap":1047},"2025-04-29",1.55,{"date":2346,"open":776,"high":795,"low":766,"close":1468,"change":1035,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1468},"2025-04-28",-2.27,37500,{"date":2350,"open":795,"high":940,"low":962,"close":696,"change":1108,"percent_change":2351,"volume":2352,"transactions":9,"vwap":696},"2025-04-25",-6.25,92700,{"date":2354,"open":807,"high":2355,"low":1041,"close":729,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":729},"2025-04-24",0.92799997,-0.096,-12,1025500,{"date":181,"open":807,"high":807,"low":601,"close":807,"change":448,"percent_change":448,"volume":2360,"transactions":9,"vwap":807},13300]