[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNY":3,"homepage-market-summary":30,"stock-historical-MNY":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MNY","2026-10-06",{"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},"MoneyHero Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","MoneyHero Ltd is a tech- and AI-powered personal finance aggregation and comparison platform and a digital insurance brokerage provider in Greater Southeast Asia. It operates in Singapore, Hong Kong, Taiwan and the Philippines. Its brand portfolio includes B2C platforms MoneyHero, SingSaver, Money101, Moneymax and Seedly, as well as the B2B platform Creatory. The company has four operating and reportable segments: Hong Kong, Singapore, the Philippines, and Taiwan. The Hong Kong segment generates the majority of the revenue.","240",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.67025,0.665959,0.6799,0.66,0.66995,0.0003,0.04,13323,180,0.6709,1.6,0.6001,51786.90268212351,7,1465,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":21,"price":152,"is_up":39},"Comm Services","XLC",111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},2.4,124844,45568212.573213,-15.69,"2025-04-24",[183,184,193,202,213,222,232,239,250,259,267,275,285,293,303,314,323,331,339,349,359,367,377,387,395,403,411,419,428,437,446,455,461,469,478,487,493,500,508,516,524,532,537,544,551,557,565,575,582,590,598,607,613,617,624,633,641,648,652,658,664,671,674,682,688,694,700,708,716,724,729,734,741,748,754,761,768,773,779,785,789,795,799,806,810,818,823,827,831,836,841,845,851,856,860,865,868,871,875,879,884,888,891,898,904,909,914,921,924,927,931,934,937,939,942,946,950,956,959,963,966,969,974,978,982,985,991,997,1004,1007,1011,1013,1017,1020,1025,1029,1033,1037,1041,1047,1052,1056,1062,1066,1070,1074,1077,1081,1085,1088,1092,1095,1097,1101,1106,1112,1116,1118,1121,1124,1129,1131,1135,1139,1142,1146,1151,1155,1159,1164,1168,1174,1181,1185,1188,1191,1196,1198,1203,1205,1209,1212,1215,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1251,1253,1256,1260,1263,1267,1270,1272,1276,1279,1282,1285,1289,1293,1299,1303,1308,1313,1319,1324,1327,1329,1333,1337,1342,1347,1351,1353,1356,1359,1362,1366,1370,1375,1380,1383,1386,1390,1395,1398,1402,1405,1408,1411,1414,1417,1422,1427,1431,1436,1440,1445,1449,1453,1456,1460,1464,1468,1471,1476,1480,1485,1489,1493,1497,1500,1504,1508,1514,1521,1528,1536,1543,1551,1559,1564,1571,1575,1579,1583,1589,1594,1599,1604,1608,1612,1616,1620,1624,1629,1634,1638,1642,1647,1653,1659,1666,1671,1675,1679,1684,1690,1694,1699,1705,1710,1714,1719,1724,1728,1734,1738,1742,1749,1756,1760,1765,1769,1773,1778,1782,1786,1791,1794,1798,1803,1810,1816,1823,1830,1837,1845,1852,1857,1863,1870,1876,1882,1887,1892,1897,1905,1909,1913,1919,1923,1927,1932,1935,1939,1941,1946,1948,1951,1956,1964,1970,1975,1980,1986,1990,1993,1998,2005,2010,2015,2018,2021,2027,2030,2036,2042],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":18,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",0.67,0.67545,-0.0011,-0.16,13436.465753,73,0.6683,{"date":194,"open":186,"high":195,"low":186,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",0.6873,0.6711,-0.0291,-4.16,11800.678,129,0.6729,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",0.7001,0.715,0.7,0.7002,0.0001,0.01,16537,106,0.7057,{"date":214,"open":215,"high":216,"low":206,"close":204,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",0.71,0.72,-0.0225,-3.11,16812,256,0.7248,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",0.6882,0.7335,0.7226,0.0476,7.05,56714.565606,287,0.7009,{"date":233,"open":186,"high":215,"low":186,"close":234,"change":235,"percent_change":107,"volume":236,"transactions":237,"vwap":238},"2026-09-28",0.675,0.0016,24653,136,0.6815,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",0.68,0.6899,0.6702,0.673358,-0.0212,-3.05,12180.015625,102,0.6804,{"date":251,"open":252,"high":252,"low":241,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",0.779,0.6946,-0.0144,-2.03,24100.670076,138,0.6963,{"date":260,"open":204,"high":261,"low":206,"close":262,"change":263,"percent_change":96,"volume":264,"transactions":265,"vwap":266},"2026-09-23",0.7187,0.709,0.0036,19956,98,0.7053,{"date":268,"open":18,"high":269,"low":18,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":207},"2026-09-22",0.7445,0.7054,0.0154,2.23,42884.588216,184,{"date":276,"open":277,"high":278,"low":26,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",0.75,0.765,0.69,-0.05,-6.76,127432.576716,434,0.7087,{"date":286,"open":287,"high":287,"low":88,"close":88,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",0.7651,-0.0325,-4.21,95406,268,0.7577,{"date":294,"open":295,"high":296,"low":287,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",0.77,0.8048,0.7725,-0.0136,-1.73,23778.785904,140,0.7708,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",0.7806,0.805,0.7665,0.7861,0.0041,0.52,48760,199,0.7976,{"date":315,"open":307,"high":316,"low":307,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",0.8049,0.782,0.012,1.56,24178.305721,238,0.7784,{"date":324,"open":325,"high":326,"low":325,"close":295,"change":209,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",0.76,0.8197,1.32,31780.840023,220,0.769,{"date":332,"open":278,"high":333,"low":277,"close":325,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",0.78,-0.08,-9.52,123046.485699,669,0.7866,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",0.8402,0.86,0.84,-0.0001,-0.01,19707.814889,132,0.8488,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",0.8701,0.8799,0.8401,-0.0299,-3.44,12780.962415,96,0.8686,{"date":360,"open":361,"high":362,"low":361,"close":132,"change":209,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",0.85,0.9124,1.16,6262.589131,95,0.8791,{"date":368,"open":369,"high":370,"low":371,"close":342,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",0.879,0.9125,0.835,0.0033,0.39,16597.975584,90,0.8819,{"date":378,"open":379,"high":380,"low":361,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",0.86495,0.8798,0.8567,0.0067,0.79,4102.097311,81,0.8582,{"date":388,"open":389,"high":390,"low":361,"close":361,"change":391,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",0.8501,0.859951,0,8821.266255,152,0.8521,{"date":396,"open":389,"high":397,"low":361,"close":361,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",0.8643,-0.02,-2.3,1724.643617,31,0.8584,{"date":404,"open":405,"high":352,"low":405,"close":406,"change":398,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",0.8596,0.86995,-2.25,4617.496066,113,0.8678,{"date":412,"open":343,"high":413,"low":343,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",0.8899,0.0353,4.13,18299.040877,91,0.8588,{"date":420,"open":342,"high":421,"low":343,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",0.8749,0.8546,-0.0055,-0.64,19530.03139,89,0.8556,{"date":429,"open":132,"high":430,"low":342,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",0.878,0.8601,-0.0099,-1.14,8981.499254,58,0.8697,{"date":438,"open":439,"high":440,"low":132,"close":132,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",0.880001,0.887297,-0.0198,-2.23,2411.554615,42,0.876,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":398,"volume":453,"transactions":417,"vwap":454},"2026-08-24",0.88,0.89,0.8766,0.8898,-0.0002,25532.838383,0.8808,{"date":456,"open":449,"high":122,"low":448,"close":449,"change":345,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",-1.11,6889.472222,64,0.8908,{"date":462,"open":122,"high":463,"low":122,"close":122,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",0.9062,-0.0197,-2.14,13500.354838,53,0.903,{"date":470,"open":471,"high":472,"low":122,"close":473,"change":474,"percent_change":457,"volume":475,"transactions":476,"vwap":477},"2026-08-19",0.91,0.9299,0.9197,-0.0103,13510.487758,82,0.9146,{"date":479,"open":480,"high":481,"low":471,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",0.929655,0.93,0.02,2.2,4862,40,0.9182,{"date":488,"open":471,"high":489,"low":471,"close":471,"change":391,"percent_change":391,"volume":490,"transactions":491,"vwap":492},"2026-08-17",0.9499,5752,70,0.9238,{"date":494,"open":481,"high":495,"low":471,"close":471,"change":398,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",0.94114,-2.15,25656.275835,109,0.9165,{"date":501,"open":502,"high":503,"low":481,"close":481,"change":504,"percent_change":505,"volume":506,"transactions":498,"vwap":507},"2026-08-13",0.936931,0.99,-0.005,-0.53,25181.500502,0.9482,{"date":509,"open":503,"high":503,"low":510,"close":511,"change":398,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",0.92,0.935,-2.09,9601,43,0.931,{"date":517,"open":518,"high":503,"low":510,"close":519,"change":504,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",0.9201,0.955,-0.52,10394.657783,57,0.9666,{"date":525,"open":481,"high":526,"low":510,"close":527,"change":21,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",0.98999,0.96,4.35,11501.530241,72,0.9517,{"date":533,"open":481,"high":481,"low":510,"close":510,"change":-6,"percent_change":-6,"volume":534,"transactions":535,"vwap":536},"2026-08-07",2250.715393,48,0.9265,{"date":538,"open":481,"high":481,"low":510,"close":539,"change":432,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",0.92001,-1.06,6425.503541,56,0.9247,{"date":545,"open":481,"high":481,"low":510,"close":472,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",0.0099,1.08,4432,52,0.9214,{"date":552,"open":481,"high":481,"low":510,"close":510,"change":345,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",-1.08,23635.005011,119,0.9261,{"date":558,"open":559,"high":559,"low":481,"close":481,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",0.98,-0.0377,-3.9,22357.272627,87,0.9426,{"date":566,"open":559,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",0.9899,0.95,0.9677,0.0176,1.85,4540,54,0.9555,{"date":576,"open":577,"high":567,"low":568,"close":578,"change":208,"percent_change":209,"volume":579,"transactions":580,"vwap":581},"2026-07-30",0.98989,0.9501,4265.649062,45,0.9716,{"date":583,"open":584,"high":585,"low":568,"close":568,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":559},"2026-07-29",0.995,1.04,-0.0279,-2.85,8201.249434,55,{"date":591,"open":592,"high":174,"low":527,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":522,"vwap":597},"2026-07-28",0.9601,0.977947,0.013,1.35,4502.25838,0.9728,{"date":599,"open":600,"high":601,"low":527,"close":602,"change":603,"percent_change":96,"volume":604,"transactions":605,"vwap":606},"2026-07-27",0.97,0.97495,0.9649,0.0049,6585.664611,99,0.9635,{"date":608,"open":600,"high":600,"low":527,"close":527,"change":345,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",-1.03,3401,38,0.9732,{"date":614,"open":174,"high":174,"low":600,"close":600,"change":391,"percent_change":391,"volume":615,"transactions":476,"vwap":616},"2026-07-23",7732.99,0.9818,{"date":618,"open":559,"high":547,"low":600,"close":600,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-22",-0.002,-0.21,8303.48821,71,1.0273,{"date":625,"open":174,"high":626,"low":527,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-21",1.1492,0.972,-0.028,-2.8,62562.937395,524,1.0505,{"date":634,"open":568,"high":174,"low":635,"close":174,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",0.94,0.031,3.2,7116.773244,348,0.9709,{"date":642,"open":635,"high":643,"low":635,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-17",0.99900001,0.96899998,0.019,2,6100,{"date":649,"open":635,"high":643,"low":635,"close":650,"change":391,"percent_change":391,"volume":651,"transactions":9,"vwap":650},"2026-07-16",0.94999999,5900,{"date":653,"open":654,"high":643,"low":655,"close":650,"change":656,"percent_change":527,"volume":657,"transactions":9,"vwap":650},"2026-07-15",0.99699998,0.91000003,0.009,7800,{"date":659,"open":655,"high":660,"low":655,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-14",0.94099998,0.024,2.62,20100,{"date":665,"open":511,"high":511,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-13",0.89999998,0.917,-0.018,-1.93,13500,{"date":672,"open":655,"high":511,"low":666,"close":511,"change":391,"percent_change":391,"volume":673,"transactions":9,"vwap":511},"2026-07-10",6900,{"date":675,"open":676,"high":677,"low":678,"close":511,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":511},"2026-07-09",0.926,1.012,0.88999999,0.045,5.06,15700,{"date":683,"open":684,"high":685,"low":678,"close":678,"change":398,"percent_change":686,"volume":687,"transactions":9,"vwap":678},"2026-07-08",0.93400002,0.93599999,-2.2,14400,{"date":689,"open":690,"high":691,"low":678,"close":655,"change":345,"percent_change":692,"volume":693,"transactions":9,"vwap":655},"2026-07-07",0.92000002,1.03,-1.09,33400,{"date":695,"open":696,"high":696,"low":666,"close":690,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":690},"2026-07-06",0.93000001,-0.009,-0.97,66700,{"date":701,"open":666,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-02",0.95300001,0.85000002,0.92900002,0.016,1.75,75100,{"date":709,"open":710,"high":711,"low":712,"close":711,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":711},"2026-07-01",0.88800001,0.91299999,0.82999998,0.041,4.7,13000,{"date":717,"open":132,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-30",0.898,0.81,0.87199998,0.022,2.59,26400,{"date":725,"open":712,"high":132,"low":726,"close":703,"change":482,"percent_change":727,"volume":728,"transactions":9,"vwap":703},"2026-06-29",0.77999997,2.41,145600,{"date":730,"open":448,"high":731,"low":712,"close":712,"change":280,"percent_change":732,"volume":733,"transactions":9,"vwap":712},"2026-06-26",0.98000002,-5.68,110700,{"date":735,"open":736,"high":737,"low":448,"close":448,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":448},"2026-06-25",0.98799998,1.05,-0.085,-8.81,64900,{"date":742,"open":327,"high":327,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-24",0.81999999,0.96499997,-0.225,-18.91,554900,{"date":749,"open":117,"high":750,"low":363,"close":751,"change":345,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-23",1.235,1.19,-0.83,13800,{"date":755,"open":756,"high":757,"low":758,"close":117,"change":482,"percent_change":759,"volume":760,"transactions":9,"vwap":117},"2026-06-22",1.17,1.302,1.14,1.69,82500,{"date":762,"open":756,"high":763,"low":764,"close":765,"change":21,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-18",1.225,1.15,1.18,3.51,9800,{"date":769,"open":363,"high":751,"low":770,"close":758,"change":504,"percent_change":771,"volume":772,"transactions":9,"vwap":758},"2026-06-17",1.13,-0.44,21700,{"date":774,"open":764,"high":775,"low":770,"close":776,"change":777,"percent_change":465,"volume":778,"transactions":9,"vwap":776},"2026-06-16",1.175,1.145,-0.025,34000,{"date":780,"open":781,"high":781,"low":142,"close":756,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":756},"2026-06-15",1.3,-0.13,-10,126000,{"date":786,"open":787,"high":787,"low":781,"close":781,"change":345,"percent_change":788,"volume":673,"transactions":9,"vwap":781},"2026-06-12",1.335,-0.76,{"date":790,"open":781,"high":791,"low":792,"close":793,"change":209,"percent_change":295,"volume":794,"transactions":9,"vwap":793},"2026-06-11",1.33,1.29,1.31,22800,{"date":796,"open":781,"high":595,"low":797,"close":781,"change":209,"percent_change":333,"volume":798,"transactions":9,"vwap":781},"2026-06-10",1.28,9300,{"date":800,"open":781,"high":801,"low":802,"close":792,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":792},"2026-06-09",1.34,1.26,-0.04,-3.01,16700,{"date":807,"open":791,"high":801,"low":802,"close":791,"change":697,"percent_change":808,"volume":809,"transactions":9,"vwap":791},"2026-06-08",-0.67,98400,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-05",1.27,1.36,1.339,0.039,3,277100,{"date":819,"open":781,"high":820,"low":781,"close":781,"change":504,"percent_change":821,"volume":822,"transactions":9,"vwap":781},"2026-06-04",1.325,-0.38,16800,{"date":824,"open":791,"high":791,"low":781,"close":825,"change":504,"percent_change":821,"volume":826,"transactions":9,"vwap":825},"2026-06-03",1.305,28700,{"date":828,"open":793,"high":829,"low":793,"close":793,"change":345,"percent_change":788,"volume":830,"transactions":9,"vwap":793},"2026-06-02",1.37,4200,{"date":832,"open":813,"high":813,"low":327,"close":327,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":327},"2026-06-01",-0.015,-1.12,23500,{"date":837,"open":595,"high":838,"low":791,"close":787,"change":777,"percent_change":839,"volume":840,"transactions":9,"vwap":787},"2026-05-29",1.369,-1.84,24700,{"date":842,"open":843,"high":843,"low":595,"close":813,"change":391,"percent_change":391,"volume":844,"transactions":9,"vwap":813},"2026-05-28",1.39,8300,{"date":846,"open":843,"high":847,"low":848,"close":813,"change":345,"percent_change":849,"volume":850,"transactions":9,"vwap":813},"2026-05-27",1.4,1.352,-0.73,17400,{"date":852,"open":843,"high":853,"low":813,"close":829,"change":482,"percent_change":854,"volume":855,"transactions":9,"vwap":829},"2026-05-26",1.398,1.48,15400,{"date":857,"open":829,"high":847,"low":595,"close":595,"change":345,"percent_change":858,"volume":859,"transactions":9,"vwap":595},"2026-05-22",-0.74,22400,{"date":861,"open":791,"high":847,"low":791,"close":813,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":813},"2026-05-21",0.03,2.26,21100,{"date":866,"open":791,"high":801,"low":791,"close":791,"change":391,"percent_change":391,"volume":867,"transactions":9,"vwap":791},"2026-05-20",31000,{"date":869,"open":791,"high":813,"low":793,"close":791,"change":391,"percent_change":391,"volume":870,"transactions":9,"vwap":791},"2026-05-19",21800,{"date":872,"open":327,"high":873,"low":327,"close":791,"change":209,"percent_change":325,"volume":874,"transactions":9,"vwap":791},"2026-05-18",1.332,10500,{"date":876,"open":595,"high":847,"low":327,"close":327,"change":877,"percent_change":878,"volume":874,"transactions":9,"vwap":327},"2026-05-15",-0.03,-2.22,{"date":880,"open":595,"high":881,"low":793,"close":595,"change":482,"percent_change":882,"volume":883,"transactions":9,"vwap":595},"2026-05-14",1.403,1.5,16100,{"date":885,"open":327,"high":886,"low":793,"close":791,"change":391,"percent_change":391,"volume":887,"transactions":9,"vwap":791},"2026-05-13",1.344,33100,{"date":889,"open":327,"high":813,"low":327,"close":791,"change":209,"percent_change":325,"volume":890,"transactions":9,"vwap":791},"2026-05-12",26200,{"date":892,"open":829,"high":893,"low":894,"close":327,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":327},"2026-05-11",1.41,1.311,-0.06,-4.35,32700,{"date":899,"open":843,"high":900,"low":793,"close":901,"change":877,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-08",1.43,1.38,-2.13,28800,{"date":905,"open":791,"high":882,"low":820,"close":893,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":893},"2026-05-07",0.08,6.02,38600,{"date":910,"open":847,"high":847,"low":327,"close":791,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":791},"2026-05-06",-0.09,-6.34,10100,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":906,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-05",1.322,1.44,1.42,5.97,50500,{"date":922,"open":327,"high":801,"low":781,"close":801,"change":345,"percent_change":858,"volume":923,"transactions":9,"vwap":801},"2026-05-04",26700,{"date":925,"open":926,"high":595,"low":926,"close":595,"change":482,"percent_change":882,"volume":657,"transactions":9,"vwap":595},"2026-05-01",1.304,{"date":928,"open":813,"high":847,"low":793,"close":791,"change":482,"percent_change":929,"volume":930,"transactions":9,"vwap":791},"2026-04-30",1.53,37400,{"date":932,"open":793,"high":791,"low":781,"close":793,"change":833,"percent_change":933,"volume":687,"transactions":9,"vwap":793},"2026-04-29",-1.13,{"date":935,"open":801,"high":801,"low":327,"close":820,"change":833,"percent_change":834,"volume":936,"transactions":9,"vwap":820},"2026-04-28",8900,{"date":938,"open":801,"high":813,"low":793,"close":801,"change":345,"percent_change":858,"volume":673,"transactions":9,"vwap":801},"2026-04-27",{"date":940,"open":813,"high":813,"low":793,"close":595,"change":482,"percent_change":882,"volume":941,"transactions":9,"vwap":595},"2026-04-24",18100,{"date":943,"open":595,"high":813,"low":791,"close":791,"change":398,"percent_change":944,"volume":945,"transactions":9,"vwap":791},"2026-04-23",-1.48,6600,{"date":947,"open":813,"high":813,"low":793,"close":595,"change":948,"percent_change":483,"volume":949,"transactions":9,"vwap":595},"2026-04-22",0.029,6200,{"date":951,"open":801,"high":813,"low":781,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-21",1.321,-0.019,-1.42,6300,{"date":957,"open":327,"high":595,"low":327,"close":801,"change":391,"percent_change":391,"volume":958,"transactions":9,"vwap":801},"2026-04-20",9100,{"date":960,"open":327,"high":801,"low":781,"close":801,"change":482,"percent_change":961,"volume":962,"transactions":9,"vwap":801},"2026-04-17",1.52,33500,{"date":964,"open":791,"high":791,"low":792,"close":327,"change":209,"percent_change":325,"volume":965,"transactions":9,"vwap":327},"2026-04-16",11000,{"date":967,"open":793,"high":791,"low":812,"close":793,"change":209,"percent_change":295,"volume":968,"transactions":9,"vwap":793},"2026-04-15",7500,{"date":970,"open":802,"high":791,"low":971,"close":781,"change":803,"percent_change":972,"volume":973,"transactions":9,"vwap":781},"2026-04-14",1.23,-2.99,25800,{"date":975,"open":791,"high":595,"low":976,"close":801,"change":345,"percent_change":858,"volume":977,"transactions":9,"vwap":801},"2026-04-13",1.266,16600,{"date":979,"open":980,"high":595,"low":812,"close":595,"change":391,"percent_change":391,"volume":981,"transactions":9,"vwap":595},"2026-04-10",1.317,15000,{"date":983,"open":813,"high":901,"low":595,"close":595,"change":391,"percent_change":391,"volume":984,"transactions":9,"vwap":595},"2026-04-09",10600,{"date":986,"open":987,"high":901,"low":987,"close":595,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":595},"2026-04-08",1.255,0.11,8.87,117900,{"date":992,"open":797,"high":797,"low":993,"close":994,"change":995,"percent_change":996,"volume":984,"transactions":9,"vwap":994},"2026-04-07",1.21,1.24,0.021,1.72,{"date":998,"open":797,"high":999,"low":993,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-06",1.324,1.219,-0.081,-6.23,75200,{"date":1005,"open":797,"high":793,"low":797,"close":781,"change":345,"percent_change":788,"volume":1006,"transactions":9,"vwap":781},"2026-04-02",11400,{"date":1008,"open":327,"high":1009,"low":781,"close":793,"change":345,"percent_change":788,"volume":1010,"transactions":9,"vwap":793},"2026-04-01",1.327,48600,{"date":1012,"open":801,"high":801,"low":793,"close":327,"change":391,"percent_change":391,"volume":687,"transactions":9,"vwap":327},"2026-03-31",{"date":1014,"open":813,"high":813,"low":793,"close":327,"change":345,"percent_change":1015,"volume":1016,"transactions":9,"vwap":327},"2026-03-30",-0.75,14100,{"date":1018,"open":793,"high":791,"low":793,"close":791,"change":345,"percent_change":1015,"volume":1019,"transactions":9,"vwap":791},"2026-03-27",19800,{"date":1021,"open":781,"high":1022,"low":781,"close":801,"change":862,"percent_change":1023,"volume":1024,"transactions":9,"vwap":801},"2026-03-26",1.355,2.29,7400,{"date":1026,"open":801,"high":829,"low":781,"close":793,"change":803,"percent_change":1027,"volume":1028,"transactions":9,"vwap":793},"2026-03-25",-2.96,37100,{"date":1030,"open":801,"high":1022,"low":791,"close":595,"change":398,"percent_change":1031,"volume":1032,"transactions":9,"vwap":595},"2026-03-24",-1.46,15900,{"date":1034,"open":801,"high":847,"low":801,"close":829,"change":21,"percent_change":1035,"volume":1036,"transactions":9,"vwap":829},"2026-03-23",3.01,15600,{"date":1038,"open":893,"high":893,"low":791,"close":791,"change":738,"percent_change":1039,"volume":1040,"transactions":9,"vwap":791},"2026-03-20",-6.01,46100,{"date":1042,"open":893,"high":1043,"low":893,"close":1044,"change":504,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-19",1.465,1.415,-0.35,27400,{"date":1048,"open":1049,"high":854,"low":893,"close":918,"change":803,"percent_change":1050,"volume":1051,"transactions":9,"vwap":918},"2026-03-18",1.46,-2.74,39300,{"date":1053,"open":882,"high":961,"low":1049,"close":1049,"change":877,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1049},"2026-03-17",-2.01,74400,{"date":1057,"open":900,"high":882,"low":918,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-16",1.49,0.065,4.56,142600,{"date":1063,"open":918,"high":900,"low":918,"close":1064,"change":504,"percent_change":1045,"volume":1065,"transactions":9,"vwap":1064},"2026-03-13",1.425,29100,{"date":1067,"open":1068,"high":1068,"low":918,"close":900,"change":391,"percent_change":391,"volume":1069,"transactions":9,"vwap":900},"2026-03-12",1.45,14600,{"date":1071,"open":900,"high":1049,"low":900,"close":900,"change":345,"percent_change":1072,"volume":1073,"transactions":9,"vwap":900},"2026-03-11",-0.69,14800,{"date":1075,"open":882,"high":882,"low":900,"close":917,"change":803,"percent_change":1076,"volume":687,"transactions":9,"vwap":917},"2026-03-10",-2.7,{"date":1078,"open":918,"high":854,"low":918,"close":854,"change":1079,"percent_change":1080,"volume":1073,"transactions":9,"vwap":854},"2026-03-09",0.05,3.5,{"date":1082,"open":1058,"high":1058,"low":918,"close":900,"change":280,"percent_change":1083,"volume":1084,"transactions":9,"vwap":900},"2026-03-06",-3.38,31200,{"date":1086,"open":917,"high":854,"low":917,"close":854,"change":482,"percent_change":829,"volume":1087,"transactions":9,"vwap":854},"2026-03-05",23100,{"date":1089,"open":900,"high":1049,"low":918,"close":1049,"change":862,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1049},"2026-03-04",2.1,42800,{"date":1093,"open":893,"high":900,"low":893,"close":900,"change":209,"percent_change":206,"volume":1094,"transactions":9,"vwap":900},"2026-03-03",47100,{"date":1096,"open":893,"high":900,"low":893,"close":918,"change":391,"percent_change":391,"volume":1019,"transactions":9,"vwap":918},"2026-03-02",{"date":1098,"open":1068,"high":1049,"low":893,"close":918,"change":398,"percent_change":1099,"volume":1100,"transactions":9,"vwap":918},"2026-02-27",-1.39,94000,{"date":1102,"open":882,"high":961,"low":893,"close":917,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":917},"2026-02-26",-0.07,-4.64,140700,{"date":1107,"open":847,"high":1108,"low":847,"close":1109,"change":82,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-02-25",1.55,1.51,10.22,325400,{"date":1113,"open":1114,"high":829,"low":595,"close":829,"change":345,"percent_change":67,"volume":1115,"transactions":9,"vwap":829},"2026-02-24",1.357,3800,{"date":1117,"open":829,"high":901,"low":595,"close":901,"change":391,"percent_change":391,"volume":850,"transactions":9,"vwap":901},"2026-02-23",{"date":1119,"open":595,"high":843,"low":801,"close":901,"change":391,"percent_change":391,"volume":1120,"transactions":9,"vwap":901},"2026-02-20",19400,{"date":1122,"open":843,"high":843,"low":793,"close":901,"change":391,"percent_change":391,"volume":1123,"transactions":9,"vwap":901},"2026-02-19",18300,{"date":1125,"open":781,"high":901,"low":781,"close":901,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":901},"2026-02-18",0.06,4.55,11900,{"date":1130,"open":781,"high":327,"low":792,"close":327,"change":209,"percent_change":325,"volume":840,"transactions":9,"vwap":327},"2026-02-17",{"date":1132,"open":802,"high":793,"low":802,"close":793,"change":21,"percent_change":1133,"volume":1134,"transactions":9,"vwap":793},"2026-02-13",3.15,9400,{"date":1136,"open":781,"high":781,"low":802,"close":812,"change":877,"percent_change":1137,"volume":1138,"transactions":9,"vwap":812},"2026-02-12",-2.31,23600,{"date":1140,"open":797,"high":825,"low":797,"close":781,"change":482,"percent_change":319,"volume":1141,"transactions":9,"vwap":781},"2026-02-11",37200,{"date":1143,"open":797,"high":1144,"low":802,"close":797,"change":209,"percent_change":383,"volume":1145,"transactions":9,"vwap":797},"2026-02-10",1.284,7000,{"date":1147,"open":1148,"high":812,"low":993,"close":812,"change":1079,"percent_change":1149,"volume":1150,"transactions":9,"vwap":812},"2026-02-09",1.22,4.1,89300,{"date":1152,"open":117,"high":1148,"low":756,"close":1148,"change":21,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1148},"2026-02-06",3.39,159900,{"date":1156,"open":756,"high":1157,"low":756,"close":765,"change":391,"percent_change":391,"volume":1158,"transactions":9,"vwap":765},"2026-02-05",1.196,31800,{"date":1160,"open":117,"high":1161,"low":756,"close":765,"change":398,"percent_change":1162,"volume":1163,"transactions":9,"vwap":765},"2026-02-04",1.202,-1.67,68600,{"date":1165,"open":993,"high":993,"low":117,"close":117,"change":504,"percent_change":1166,"volume":1167,"transactions":9,"vwap":117},"2026-02-03",-0.41,15300,{"date":1169,"open":1148,"high":1170,"low":117,"close":1171,"change":668,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-02",1.227,1.205,-1.47,44500,{"date":1175,"open":971,"high":1176,"low":993,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-01-30",1.25,1.223,0.003,0.25,31500,{"date":1182,"open":994,"high":994,"low":1148,"close":1148,"change":345,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1148},"2026-01-29",-0.81,34700,{"date":1186,"open":971,"high":994,"low":971,"close":971,"change":345,"percent_change":1183,"volume":1187,"transactions":9,"vwap":971},"2026-01-28",18400,{"date":1189,"open":994,"high":1176,"low":971,"close":994,"change":391,"percent_change":391,"volume":1190,"transactions":9,"vwap":994},"2026-01-27",54900,{"date":1192,"open":1176,"high":1193,"low":994,"close":994,"change":345,"percent_change":1194,"volume":1195,"transactions":9,"vwap":994},"2026-01-26",1.268,-0.8,77700,{"date":1197,"open":812,"high":812,"low":1176,"close":1176,"change":391,"percent_change":391,"volume":903,"transactions":9,"vwap":1176},"2026-01-23",{"date":1199,"open":802,"high":1200,"low":1176,"close":1176,"change":345,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1176},"2026-01-22",1.265,-0.79,42700,{"date":1204,"open":802,"high":802,"low":1176,"close":802,"change":391,"percent_change":391,"volume":1087,"transactions":9,"vwap":802},"2026-01-21",{"date":1206,"open":812,"high":812,"low":1176,"close":802,"change":209,"percent_change":1207,"volume":1208,"transactions":9,"vwap":802},"2026-01-20",0.8,126900,{"date":1210,"open":1176,"high":812,"low":1176,"close":1176,"change":391,"percent_change":391,"volume":1211,"transactions":9,"vwap":1176},"2026-01-16",107800,{"date":1213,"open":1176,"high":802,"low":1176,"close":1176,"change":391,"percent_change":391,"volume":1214,"transactions":9,"vwap":1176},"2026-01-15",28200,{"date":1216,"open":1176,"high":1217,"low":1176,"close":1176,"change":391,"percent_change":391,"volume":1218,"transactions":9,"vwap":1176},"2026-01-14",1.269,7100,{"date":1220,"open":812,"high":812,"low":1176,"close":1176,"change":345,"percent_change":1201,"volume":1221,"transactions":9,"vwap":1176},"2026-01-13",58200,{"date":1223,"open":1176,"high":1200,"low":1176,"close":802,"change":209,"percent_change":1207,"volume":1224,"transactions":9,"vwap":802},"2026-01-12",22700,{"date":1226,"open":802,"high":802,"low":1176,"close":1176,"change":345,"percent_change":1201,"volume":1227,"transactions":9,"vwap":1176},"2026-01-09",27700,{"date":1229,"open":1176,"high":802,"low":1176,"close":802,"change":209,"percent_change":1207,"volume":1230,"transactions":9,"vwap":802},"2026-01-08",22000,{"date":1232,"open":1176,"high":1200,"low":1176,"close":1176,"change":345,"percent_change":1201,"volume":1233,"transactions":9,"vwap":1176},"2026-01-07",12300,{"date":1235,"open":802,"high":812,"low":1176,"close":802,"change":391,"percent_change":391,"volume":1236,"transactions":9,"vwap":802},"2026-01-06",32500,{"date":1238,"open":802,"high":812,"low":1176,"close":802,"change":209,"percent_change":1207,"volume":1239,"transactions":9,"vwap":802},"2026-01-05",51300,{"date":1241,"open":802,"high":802,"low":1176,"close":1176,"change":345,"percent_change":1201,"volume":1242,"transactions":9,"vwap":1176},"2026-01-02",20200,{"date":1244,"open":1176,"high":812,"low":1176,"close":802,"change":209,"percent_change":1207,"volume":1245,"transactions":9,"vwap":802},"2025-12-31",68100,{"date":1247,"open":812,"high":1248,"low":1176,"close":1176,"change":398,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1176},"2025-12-30",1.277,-1.57,144600,{"date":1252,"open":781,"high":327,"low":812,"close":812,"change":877,"percent_change":1137,"volume":699,"transactions":9,"vwap":812},"2025-12-29",{"date":1254,"open":781,"high":793,"low":802,"close":781,"change":391,"percent_change":391,"volume":1255,"transactions":9,"vwap":781},"2025-12-26",72800,{"date":1257,"open":791,"high":801,"low":781,"close":781,"change":877,"percent_change":1258,"volume":1259,"transactions":9,"vwap":781},"2025-12-24",-2.26,51500,{"date":1261,"open":791,"high":813,"low":791,"close":791,"change":345,"percent_change":1015,"volume":1262,"transactions":9,"vwap":791},"2025-12-23",10700,{"date":1264,"open":843,"high":918,"low":791,"close":801,"change":280,"percent_change":1265,"volume":1266,"transactions":9,"vwap":801},"2025-12-22",-3.6,48400,{"date":1268,"open":847,"high":918,"low":595,"close":843,"change":398,"percent_change":954,"volume":1269,"transactions":9,"vwap":843},"2025-12-19",63100,{"date":1271,"open":327,"high":900,"low":327,"close":893,"change":906,"percent_change":907,"volume":1221,"transactions":9,"vwap":893},"2025-12-18",{"date":1273,"open":792,"high":801,"low":802,"close":791,"change":862,"percent_change":1274,"volume":1275,"transactions":9,"vwap":791},"2025-12-17",2.31,91100,{"date":1277,"open":792,"high":801,"low":1200,"close":781,"change":345,"percent_change":788,"volume":1278,"transactions":9,"vwap":781},"2025-12-16",41700,{"date":1280,"open":812,"high":793,"low":1176,"close":793,"change":21,"percent_change":1133,"volume":1281,"transactions":9,"vwap":793},"2025-12-15",82200,{"date":1283,"open":802,"high":797,"low":802,"close":812,"change":391,"percent_change":391,"volume":1284,"transactions":9,"vwap":812},"2025-12-12",62700,{"date":1286,"open":781,"high":757,"low":802,"close":812,"change":345,"percent_change":1287,"volume":1288,"transactions":9,"vwap":812},"2025-12-11",-0.78,65000,{"date":1290,"open":802,"high":1291,"low":802,"close":797,"change":345,"percent_change":1287,"volume":1292,"transactions":9,"vwap":797},"2025-12-10",1.315,66600,{"date":1294,"open":994,"high":595,"low":1295,"close":792,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":792},"2025-12-09",1.213,0.09,7.5,109100,{"date":1300,"open":1176,"high":813,"low":117,"close":117,"change":895,"percent_change":1301,"volume":1302,"transactions":9,"vwap":117},"2025-12-08",-4.76,183900,{"date":1304,"open":1108,"high":1108,"low":1176,"close":802,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":802},"2025-12-05",-0.34,-21.25,301600,{"date":1309,"open":893,"high":25,"low":595,"close":25,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":25},"2025-12-04",0.153,10.57,278500,{"date":1314,"open":327,"high":1049,"low":781,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2025-12-03",1.447,0.13,9.87,107100,{"date":1320,"open":1176,"high":829,"low":1176,"close":980,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":980},"2025-12-02",0.067,5.36,98300,{"date":1325,"open":781,"high":793,"low":1176,"close":1176,"change":895,"percent_change":1326,"volume":1094,"transactions":9,"vwap":1176},"2025-12-01",-4.58,{"date":1328,"open":793,"high":801,"low":781,"close":793,"change":345,"percent_change":788,"volume":1233,"transactions":9,"vwap":793},"2025-11-28",{"date":1330,"open":781,"high":1331,"low":792,"close":327,"change":482,"percent_change":1332,"volume":1214,"transactions":9,"vwap":327},"2025-11-26",1.353,1.54,{"date":1334,"open":791,"high":787,"low":802,"close":781,"change":280,"percent_change":1335,"volume":1336,"transactions":9,"vwap":781},"2025-11-25",-3.7,84700,{"date":1338,"open":1176,"high":848,"low":994,"close":595,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":595},"2025-11-24",0.12,9.76,61700,{"date":1343,"open":994,"high":1344,"low":971,"close":971,"change":398,"percent_change":1345,"volume":1346,"transactions":9,"vwap":971},"2025-11-21",1.275,-1.6,13900,{"date":1348,"open":781,"high":829,"low":971,"close":1176,"change":280,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1176},"2025-11-20",-3.85,35500,{"date":1352,"open":327,"high":791,"low":781,"close":781,"change":877,"percent_change":1258,"volume":1051,"transactions":9,"vwap":781},"2025-11-19",{"date":1354,"open":801,"high":1355,"low":793,"close":791,"change":345,"percent_change":1015,"volume":1350,"transactions":9,"vwap":791},"2025-11-18",1.375,{"date":1357,"open":327,"high":843,"low":980,"close":801,"change":345,"percent_change":858,"volume":1358,"transactions":9,"vwap":801},"2025-11-17",93900,{"date":1360,"open":327,"high":901,"low":797,"close":595,"change":391,"percent_change":391,"volume":1361,"transactions":9,"vwap":595},"2025-11-14",27300,{"date":1363,"open":893,"high":893,"low":595,"close":595,"change":280,"percent_change":1364,"volume":1365,"transactions":9,"vwap":595},"2025-11-13",-3.57,67200,{"date":1367,"open":595,"high":900,"low":781,"close":847,"change":1126,"percent_change":1368,"volume":1369,"transactions":9,"vwap":847},"2025-11-12",4.48,79300,{"date":1371,"open":1049,"high":1049,"low":781,"close":801,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":801},"2025-11-11",-0.12,-8.22,146700,{"date":1376,"open":971,"high":882,"low":971,"close":1049,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1049},"2025-11-10",0.23,18.7,178700,{"date":1381,"open":971,"high":812,"low":993,"close":971,"change":391,"percent_change":391,"volume":1382,"transactions":9,"vwap":971},"2025-11-07",51600,{"date":1384,"open":971,"high":797,"low":117,"close":971,"change":398,"percent_change":1345,"volume":1385,"transactions":9,"vwap":971},"2025-11-06",35700,{"date":1387,"open":117,"high":802,"low":117,"close":1176,"change":1079,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1176},"2025-11-05",4.17,73800,{"date":1391,"open":812,"high":797,"low":117,"close":117,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":117},"2025-11-04",-0.1,-7.69,60300,{"date":1396,"open":791,"high":801,"low":1148,"close":781,"change":345,"percent_change":788,"volume":1397,"transactions":9,"vwap":781},"2025-11-03",92400,{"date":1399,"open":901,"high":847,"low":781,"close":793,"change":334,"percent_change":1400,"volume":1401,"transactions":9,"vwap":793},"2025-10-31",-5.76,79600,{"date":1403,"open":843,"high":847,"low":901,"close":843,"change":482,"percent_change":1049,"volume":1404,"transactions":9,"vwap":843},"2025-10-30",45600,{"date":1406,"open":801,"high":1407,"low":801,"close":829,"change":482,"percent_change":854,"volume":1100,"transactions":9,"vwap":829},"2025-10-29",1.405,{"date":1409,"open":801,"high":901,"low":781,"close":595,"change":391,"percent_change":391,"volume":1410,"transactions":9,"vwap":595},"2025-10-28",146500,{"date":1412,"open":793,"high":843,"low":781,"close":595,"change":482,"percent_change":882,"volume":1413,"transactions":9,"vwap":595},"2025-10-27",162700,{"date":1415,"open":327,"high":595,"low":1176,"close":791,"change":482,"percent_change":929,"volume":1416,"transactions":9,"vwap":791},"2025-10-24",148700,{"date":1418,"open":117,"high":595,"low":117,"close":793,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":793},"2025-10-23",0.15,12.93,218300,{"date":1423,"open":765,"high":1176,"low":1424,"close":363,"change":1103,"percent_change":1425,"volume":1426,"transactions":9,"vwap":363},"2025-10-22",1.12,-5.69,204100,{"date":1428,"open":756,"high":994,"low":758,"close":971,"change":1126,"percent_change":1429,"volume":1430,"transactions":9,"vwap":971},"2025-10-21",5.13,137400,{"date":1432,"open":1433,"high":117,"low":1433,"close":756,"change":21,"percent_change":1434,"volume":1435,"transactions":9,"vwap":756},"2025-10-20",1.11,3.54,170200,{"date":1437,"open":1438,"high":764,"low":737,"close":770,"change":209,"percent_change":449,"volume":1439,"transactions":9,"vwap":770},"2025-10-17",1.09,225200,{"date":1441,"open":363,"high":765,"low":1442,"close":1424,"change":877,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1424},"2025-10-16",1.1,-2.61,138500,{"date":1446,"open":993,"high":993,"low":1442,"close":764,"change":1103,"percent_change":1447,"volume":1448,"transactions":9,"vwap":764},"2025-10-15",-5.74,167200,{"date":1450,"open":993,"high":792,"low":765,"close":1148,"change":280,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1148},"2025-10-14",-3.94,130300,{"date":1454,"open":812,"high":327,"low":994,"close":812,"change":209,"percent_change":383,"volume":1455,"transactions":9,"vwap":812},"2025-10-13",93800,{"date":1457,"open":813,"high":847,"low":994,"close":802,"change":1372,"percent_change":1458,"volume":1459,"transactions":9,"vwap":802},"2025-10-10",-8.7,198500,{"date":1461,"open":829,"high":917,"low":813,"close":901,"change":209,"percent_change":1462,"volume":1463,"transactions":9,"vwap":901},"2025-10-09",0.73,225300,{"date":1465,"open":854,"high":1058,"low":801,"close":829,"change":334,"percent_change":1466,"volume":1467,"transactions":9,"vwap":829},"2025-10-08",-5.52,144000,{"date":1469,"open":917,"high":1049,"low":901,"close":1068,"change":209,"percent_change":279,"volume":1470,"transactions":9,"vwap":1068},"2025-10-07",151000,{"date":1472,"open":918,"high":1473,"low":847,"close":917,"change":398,"percent_change":1474,"volume":1475,"transactions":9,"vwap":917},"2025-10-06",1.515,-1.37,139100,{"date":1477,"open":854,"high":1478,"low":847,"close":1049,"change":1103,"percent_change":1326,"volume":1479,"transactions":9,"vwap":1049},"2025-10-03",1.523,292800,{"date":1481,"open":595,"high":1332,"low":886,"close":929,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":929},"2025-10-02",0.16,11.68,527100,{"date":1486,"open":847,"high":1068,"low":801,"close":829,"change":895,"percent_change":1487,"volume":1488,"transactions":9,"vwap":829},"2025-10-01",-4.2,225100,{"date":1490,"open":893,"high":961,"low":901,"close":900,"change":398,"percent_change":1491,"volume":1492,"transactions":9,"vwap":900},"2025-09-30",-1.38,146300,{"date":1494,"open":1068,"high":882,"low":801,"close":1068,"change":280,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1068},"2025-09-29",-3.33,252700,{"date":1498,"open":961,"high":1332,"low":801,"close":882,"change":391,"percent_change":391,"volume":1499,"transactions":9,"vwap":882},"2025-09-26",228400,{"date":1501,"open":882,"high":1332,"low":1502,"close":882,"change":391,"percent_change":391,"volume":1503,"transactions":9,"vwap":882},"2025-09-25",1.442,198800,{"date":1505,"open":1049,"high":1506,"low":793,"close":882,"change":1126,"percent_change":1388,"volume":1507,"transactions":9,"vwap":882},"2025-09-24",1.58,315300,{"date":1509,"open":1510,"high":1511,"low":793,"close":917,"change":112,"percent_change":1512,"volume":1513,"transactions":9,"vwap":917},"2025-09-23",1.63,1.689,-10.56,896800,{"date":1515,"open":1516,"high":1517,"low":961,"close":1518,"change":620,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-09-22",1.92,1.94,1.61,-11.54,1042000,{"date":1522,"open":863,"high":1523,"low":706,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-09-19",2.37,1.82,-0.4,-18.02,1899200,{"date":1529,"open":1530,"high":177,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-09-18",2.04,1.96,2.22,0.27,13.85,1153400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":95,"change":782,"percent_change":1541,"volume":1542,"transactions":9,"vwap":95},"2025-09-17",2.07,2.152,1.84,-6.25,306700,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-09-16",1.83,2.3,2.08,0.21,11.23,559700,{"date":1552,"open":1553,"high":1554,"low":1524,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-09-15",2.06,2.09,1.87,-0.18,-8.78,285800,{"date":1560,"open":1090,"high":1561,"low":646,"close":1562,"change":391,"percent_change":391,"volume":1563,"transactions":9,"vwap":1562},"2025-09-12",2.38,2.05,626700,{"date":1565,"open":1566,"high":1562,"low":1567,"close":1562,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1562},"2025-09-11",1.9,1.77,0.28,15.82,774000,{"date":1572,"open":706,"high":1573,"low":706,"close":1567,"change":482,"percent_change":758,"volume":1574,"transactions":9,"vwap":1567},"2025-09-10",1.86,158000,{"date":1576,"open":1567,"high":1577,"low":1578,"close":706,"change":398,"percent_change":933,"volume":1397,"transactions":9,"vwap":706},"2025-09-09",1.88,1.7,{"date":1580,"open":1510,"high":571,"low":1510,"close":1567,"change":906,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1567},"2025-09-08",4.73,151900,{"date":1584,"open":1585,"high":1586,"low":1510,"close":759,"change":209,"percent_change":1587,"volume":1588,"transactions":9,"vwap":759},"2025-09-05",1.68,1.76,0.6,327400,{"date":1590,"open":1524,"high":571,"low":1591,"close":1585,"change":334,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1585},"2025-09-04",1.65,-4.55,174300,{"date":1595,"open":1596,"high":1577,"low":1586,"close":1586,"change":1103,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1586},"2025-09-03",1.79,-3.83,108300,{"date":1600,"open":1555,"high":1601,"low":706,"close":1545,"change":345,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1545},"2025-09-02",1.89,-0.54,107700,{"date":1605,"open":1566,"high":1606,"low":706,"close":1540,"change":877,"percent_change":1345,"volume":1607,"transactions":9,"vwap":1540},"2025-08-29",1.925,136800,{"date":1609,"open":1566,"high":1531,"low":1540,"close":1555,"change":877,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1555},"2025-08-28",-1.58,75900,{"date":1613,"open":1566,"high":95,"low":1614,"close":1566,"change":482,"percent_change":142,"volume":1615,"transactions":9,"vwap":1566},"2025-08-27",1.8,219700,{"date":1617,"open":571,"high":1531,"low":1545,"close":1577,"change":21,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1577},"2025-08-26",2.17,52700,{"date":1621,"open":571,"high":1622,"low":1524,"close":1540,"change":482,"percent_change":1442,"volume":1623,"transactions":9,"vwap":1540},"2025-08-25",2.018,187500,{"date":1625,"open":1585,"high":1626,"low":1585,"close":1524,"change":906,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1524},"2025-08-22",1.905,4.6,245200,{"date":1630,"open":1614,"high":571,"low":1631,"close":1632,"change":895,"percent_change":1495,"volume":1633,"transactions":9,"vwap":1632},"2025-08-21",1.73,1.74,121700,{"date":1635,"open":1577,"high":1577,"low":1578,"close":1614,"change":803,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1614},"2025-08-20",-2.17,86200,{"date":1639,"open":1566,"high":1517,"low":706,"close":1540,"change":1103,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1540},"2025-08-19",-3.66,109600,{"date":1643,"open":1516,"high":1530,"low":571,"close":1644,"change":398,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-08-18",1.91,-1.04,87000,{"date":1648,"open":1649,"high":1553,"low":1516,"close":1650,"change":1103,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-08-15",1.98,1.93,-3.5,101000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":646,"change":209,"percent_change":1658,"volume":1250,"transactions":9,"vwap":646},"2025-08-14",1.97,2.02,1.834,0.5,{"date":1660,"open":1601,"high":1661,"low":1662,"close":1663,"change":82,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-08-13",2.048,1.817,1.99,7.57,426800,{"date":1667,"open":1567,"high":1577,"low":1668,"close":571,"change":1126,"percent_change":1669,"volume":1670,"transactions":9,"vwap":571},"2025-08-12",1.701,3.35,116700,{"date":1672,"open":1567,"high":1516,"low":1673,"close":1596,"change":862,"percent_change":1578,"volume":1674,"transactions":9,"vwap":1596},"2025-08-11",1.62,130800,{"date":1676,"open":1631,"high":1677,"low":1631,"close":1586,"change":21,"percent_change":1678,"volume":1055,"transactions":9,"vwap":1586},"2025-08-08",1.807,2.33,{"date":1680,"open":1531,"high":1649,"low":996,"close":996,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":996},"2025-08-07",-0.24,-12.24,105100,{"date":1685,"open":1686,"high":1686,"low":1577,"close":1531,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1531},"2025-08-06",2.01,0.1,5.38,207400,{"date":1691,"open":571,"high":1562,"low":571,"close":1573,"change":877,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1573},"2025-08-05",-1.59,186400,{"date":1695,"open":996,"high":1566,"low":1696,"close":1601,"change":89,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1601},"2025-08-04",1.716,13.17,141100,{"date":1700,"open":1701,"high":1567,"low":25,"close":1702,"change":877,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-08-01",1.702,1.67,-1.76,130900,{"date":1706,"open":1707,"high":1708,"low":1591,"close":1578,"change":482,"percent_change":751,"volume":1709,"transactions":9,"vwap":1578},"2025-07-31",1.71,1.78,143600,{"date":1711,"open":1644,"high":1655,"low":1332,"close":1585,"change":911,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1585},"2025-07-30",-5.08,333700,{"date":1715,"open":1530,"high":1554,"low":1632,"close":1567,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1567},"2025-07-29",-0.27,-13.24,308500,{"date":1720,"open":1090,"high":1721,"low":1663,"close":1530,"change":345,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1530},"2025-07-28",2.13,-0.49,145300,{"date":1725,"open":1650,"high":1090,"low":1577,"close":1562,"change":1726,"percent_change":1434,"volume":1727,"transactions":9,"vwap":1562},"2025-07-25",0.07,214700,{"date":1729,"open":1517,"high":1730,"low":1731,"close":1649,"change":482,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1649},"2025-07-24",2.15,1.885,1.02,518200,{"date":1735,"open":1707,"high":1562,"low":1707,"close":1531,"change":107,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1531},"2025-07-23",13.95,866400,{"date":1739,"open":1614,"high":571,"low":1702,"close":996,"change":911,"percent_change":1740,"volume":1741,"transactions":9,"vwap":996},"2025-07-22",-4.97,275600,{"date":1743,"open":1744,"high":571,"low":1745,"close":1746,"change":82,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-07-21",1.66,1.57,1.81,8.38,852900,{"date":1750,"open":1751,"high":996,"low":1752,"close":1702,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1702},"2025-07-18",1.64,1.47,0.17,11.33,775500,{"date":1757,"open":759,"high":1577,"low":1148,"close":882,"change":1372,"percent_change":1758,"volume":1759,"transactions":9,"vwap":882},"2025-07-17",-7.41,1617100,{"date":1761,"open":595,"high":1762,"low":802,"close":1673,"change":373,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1673},"2025-07-16",1.695,31.71,2380000,{"date":1766,"open":547,"high":854,"low":547,"close":971,"change":1482,"percent_change":1767,"volume":1768,"transactions":9,"vwap":971},"2025-07-15",14.95,2829400,{"date":1770,"open":737,"high":1438,"low":737,"close":1771,"change":209,"percent_change":635,"volume":1772,"transactions":9,"vwap":1771},"2025-07-14",1.07,154100,{"date":1774,"open":1732,"high":1438,"low":1775,"close":142,"change":862,"percent_change":1776,"volume":1777,"transactions":9,"vwap":142},"2025-07-11",1.01,2.91,524200,{"date":1779,"open":737,"high":737,"low":1775,"close":691,"change":280,"percent_change":1780,"volume":1781,"transactions":9,"vwap":691},"2025-07-10",-4.63,229300,{"date":1783,"open":142,"high":1442,"low":1732,"close":547,"change":1126,"percent_change":1784,"volume":1785,"transactions":9,"vwap":547},"2025-07-09",5.88,413200,{"date":1787,"open":737,"high":142,"low":1788,"close":1732,"change":398,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1732},"2025-07-08",0.99000001,-1.92,199900,{"date":1792,"open":737,"high":1771,"low":1775,"close":585,"change":877,"percent_change":629,"volume":1793,"transactions":9,"vwap":585},"2025-07-07",271900,{"date":1795,"open":691,"high":1442,"low":1775,"close":1771,"change":21,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1771},"2025-07-03",3.88,215600,{"date":1799,"open":448,"high":737,"low":726,"close":691,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":691},"2025-07-02",0.156,17.85,580800,{"date":1804,"open":1805,"high":448,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-07-01",0.71100003,0.87400001,0.154,21.39,347500,{"date":1811,"open":1812,"high":277,"low":1813,"close":1814,"change":995,"percent_change":816,"volume":1815,"transactions":9,"vwap":1814},"2025-06-30",0.66299999,0.66000003,0.72000003,137700,{"date":1817,"open":1818,"high":1814,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-06-27",0.68000001,0.699,-0.001,-0.14,40300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":862,"percent_change":1368,"volume":1829,"transactions":9,"vwap":1828},"2025-06-26",0.68800002,0.73500001,0.671,0.69999999,96500,{"date":1831,"open":1832,"high":1833,"low":1813,"close":1834,"change":628,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-06-25",0.67699999,0.69800001,0.67000002,-4.01,29500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1833,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1833},"2025-06-24",0.68400002,0.72799999,0.67900002,-0.007,-0.99,122700,{"date":1846,"open":1847,"high":726,"low":1828,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-06-23",0.74000001,0.70499998,-0.035,-4.73,71600,{"date":1853,"open":1854,"high":1854,"low":1847,"close":1847,"change":1103,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1847},"2025-06-20",0.78399998,-8.64,145200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":719,"change":697,"percent_change":1862,"volume":1046,"transactions":9,"vwap":719},"2025-06-18",0.86000001,0.86900002,0.78799999,-1.1,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":391,"percent_change":391,"volume":1869,"transactions":9,"vwap":1868},"2025-06-17",0.80800003,0.87599999,0.79000002,0.81900001,86500,{"date":1871,"open":743,"high":703,"low":1872,"close":1868,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1868},"2025-06-16",0.77200001,-0.021,-2.5,149600,{"date":1877,"open":448,"high":448,"low":1878,"close":1879,"change":862,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-06-13",0.80000001,0.83999997,3.7,430900,{"date":1883,"open":1859,"high":1866,"low":719,"close":719,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":719},"2025-06-12",-0.039,-4.59,156100,{"date":1888,"open":1860,"high":132,"low":1867,"close":1889,"change":1890,"percent_change":1614,"volume":1891,"transactions":9,"vwap":1889},"2025-06-11",0.84899998,0.015,123800,{"date":1893,"open":1879,"high":1894,"low":719,"close":1895,"change":995,"percent_change":1896,"volume":1674,"transactions":9,"vwap":1895},"2025-06-10",0.88499999,0.83399999,2.58,{"date":1898,"open":743,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-06-09",0.93900001,0.78500003,0.81300002,0.033,4.23,1954700,{"date":1906,"open":1907,"high":1878,"low":277,"close":726,"change":1178,"percent_change":373,"volume":1908,"transactions":9,"vwap":726},"2025-06-06",0.76099998,35900,{"date":1910,"open":277,"high":1911,"low":277,"close":1911,"change":645,"percent_change":1912,"volume":981,"transactions":9,"vwap":1911},"2025-06-05",0.77700001,2.51,{"date":1914,"open":726,"high":1878,"low":1847,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-06-04",0.75800002,0.018,2.43,16900,{"date":1920,"open":1847,"high":1921,"low":1847,"close":1847,"change":345,"percent_change":1922,"volume":651,"transactions":9,"vwap":1847},"2025-06-03",0.759,-1.33,{"date":1924,"open":1847,"high":1925,"low":1847,"close":277,"change":1926,"percent_change":547,"volume":830,"transactions":9,"vwap":277},"2025-06-02",0.755,0.008,{"date":1928,"open":1847,"high":277,"low":1847,"close":1929,"change":1930,"percent_change":1533,"volume":1931,"transactions":9,"vwap":1929},"2025-05-30",0.74199998,0.002,15200,{"date":1933,"open":1847,"high":1934,"low":1847,"close":1847,"change":391,"percent_change":391,"volume":830,"transactions":9,"vwap":1847},"2025-05-29",0.745,{"date":1936,"open":1937,"high":1915,"low":1937,"close":1847,"change":1938,"percent_change":241,"volume":883,"transactions":9,"vwap":1847},"2025-05-28",0.73000002,0.005,{"date":1940,"open":1937,"high":1925,"low":1937,"close":1826,"change":1938,"percent_change":241,"volume":1262,"transactions":9,"vwap":1826},"2025-05-27",{"date":1942,"open":1943,"high":277,"low":1943,"close":1937,"change":482,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1937},"2025-05-23",0.70999998,2.82,5600,{"date":1947,"open":1943,"high":1847,"low":1828,"close":1943,"change":345,"percent_change":1099,"volume":949,"transactions":9,"vwap":1943},"2025-05-22",{"date":1949,"open":1929,"high":277,"low":1814,"close":1814,"change":209,"percent_change":893,"volume":1950,"transactions":9,"vwap":1814},"2025-05-21",9000,{"date":1952,"open":1953,"high":1954,"low":1943,"close":1943,"change":345,"percent_change":1099,"volume":1955,"transactions":9,"vwap":1943},"2025-05-20",0.75700003,0.76999998,20600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1814,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1814},"2025-05-19",0.75099999,0.77399999,0.71499997,-0.054,-6.98,14000,{"date":1965,"open":1854,"high":1966,"low":1967,"close":1959,"change":1968,"percent_change":1969,"volume":740,"transactions":9,"vwap":1959},"2025-05-16",0.79100001,0.71200001,-0.011,-1.4,{"date":1971,"open":1847,"high":1867,"low":1972,"close":1900,"change":645,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1900},"2025-05-15",0.72500002,2.48,7700,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1977,"change":1979,"percent_change":1287,"volume":1115,"transactions":9,"vwap":1977},"2025-05-14",0.76599997,0.79900002,-0.006,{"date":1981,"open":1814,"high":1982,"low":1814,"close":1872,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1872},"2025-05-13",0.78600001,0.052,7.22,29600,{"date":1987,"open":1847,"high":1988,"low":1814,"close":1814,"change":209,"percent_change":893,"volume":1989,"transactions":9,"vwap":1814},"2025-05-12",0.79400003,40900,{"date":1991,"open":1819,"high":277,"low":1819,"close":1943,"change":398,"percent_change":1050,"volume":1992,"transactions":9,"vwap":1943},"2025-05-09",16300,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1937,"change":619,"percent_change":1716,"volume":1997,"transactions":9,"vwap":1937},"2025-05-08",0.75999999,0.722,8400,{"date":1999,"open":726,"high":726,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-05-07",0.72299999,0.73199999,-0.038,-4.94,58300,{"date":2006,"open":2007,"high":2007,"low":1954,"close":1954,"change":2008,"percent_change":520,"volume":2009,"transactions":9,"vwap":1954},"2025-05-06",0.80900002,-0.004,16500,{"date":2011,"open":2012,"high":719,"low":1954,"close":1959,"change":953,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1959},"2025-05-05",0.792,-2.4,25900,{"date":2016,"open":1954,"high":1878,"low":1954,"close":2017,"change":594,"percent_change":1702,"volume":955,"transactions":9,"vwap":2017},"2025-05-02",0.79299998,{"date":2019,"open":712,"high":712,"low":726,"close":726,"change":2020,"percent_change":1703,"volume":1997,"transactions":9,"vwap":726},"2025-05-01",-0.014,{"date":2022,"open":2023,"high":2024,"low":1954,"close":1988,"change":2025,"percent_change":2026,"volume":874,"transactions":9,"vwap":1988},"2025-04-30",0.773,0.83899999,-0.046,-5.48,{"date":2028,"open":719,"high":1879,"low":1954,"close":1879,"change":1983,"percent_change":2029,"volume":1851,"transactions":9,"vwap":1879},"2025-04-29",6.6,{"date":2031,"open":2032,"high":743,"low":2023,"close":1861,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1861},"2025-04-28",0.79500002,-0.042,-5.06,12100,{"date":2037,"open":2038,"high":712,"low":1867,"close":712,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":712},"2025-04-25",0.80500001,0.035,4.4,19700,{"date":181,"open":2032,"high":2043,"low":726,"close":2032,"change":391,"percent_change":391,"volume":2044,"transactions":9,"vwap":2032},0.80400002,11200]