[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORKT":3,"homepage-market-summary":30,"stock-historical-ORKT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ORKT","2026-10-07",{"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},"Orangekloud Technology Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Orangekloud Technology Inc is a company that operates through its subsidiaries to provide IT consultancy services and distribution of related products and services. The Company also offers ERPs predominantly in Singapore. It derives revenue from platform subscriptions, license and, products, and professional services. The company includes segments such as Packaged software solutions, No-code platform and mobile application, Corporate Governance, majority of revenue is from Packaged software solutions.","64",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},1.01,0.9409,1.04,0.933731,0.97,0.04,4.12,114887.03216,431,0.9869,2.49,0.61699998,405881.4831759163,21,553,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"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},3.552,295843,107982652.277155,-59.34,"2025-04-25",[183,184,194,203,213,223,232,240,249,257,267,274,283,291,299,307,316,323,329,335,344,351,358,367,377,383,390,399,407,416,423,432,438,443,449,454,459,465,470,475,480,486,491,496,502,507,514,521,527,535,543,552,558,564,570,577,584,591,594,601,604,608,612,617,621,625,629,636,643,647,650,656,661,668,676,682,689,695,700,706,711,718,723,729,733,740,745,751,758,765,770,776,780,785,789,792,795,798,800,804,807,810,814,819,822,826,830,835,839,843,849,856,862,868,870,875,880,885,889,893,897,901,905,908,910,915,919,922,926,930,934,937,940,942,945,947,951,954,961,968,973,976,980,983,988,991,994,998,1002,1006,1010,1014,1018,1022,1027,1031,1035,1040,1045,1050,1055,1060,1064,1068,1071,1077,1082,1086,1092,1096,1099,1106,1111,1117,1125,1134,1142,1151,1156,1164,1170,1176,1183,1189,1196,1202,1209,1215,1223,1229,1234,1241,1248,1256,1261,1268,1276,1283,1289,1295,1302,1308,1315,1323,1329,1333,1338,1342,1347,1354,1360,1364,1370,1375,1380,1383,1387,1395,1398,1401,1406,1411,1415,1421,1427,1433,1437,1443,1447,1452,1456,1460,1464,1468,1474,1481,1487,1493,1498,1504,1509,1514,1518,1522,1525,1529,1534,1540,1546,1553,1558,1566,1571,1576,1581,1586,1591,1596,1604,1611,1620,1626,1633,1639,1645,1650,1654,1660,1666,1672,1679,1687,1691,1698,1704,1713,1719,1727,1732,1738,1743,1750,1756,1762,1768,1774,1780,1787,1792,1797,1801,1807,1815,1820,1824,1829,1834,1838,1844,1850,1855,1861,1866,1873,1877,1884,1889,1893,1899,1902,1906,1911,1916,1922,1927,1934,1940,1946,1953,1959,1964,1969,1976,1981,1986,1993,1998,2002,2007,2012,2019,2026,2030,2036,2042,2049,2056,2064,2070,2079,2084,2088,2096,2104,2111,2116,2122,2130,2135,2141,2147,2153,2157,2160,2165,2170,2175,2182,2187,2193,2198,2205,2210,2216,2222],{"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":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",0.9645,0.99,0.94,-0.0243,-2.44,105154.369,434,0.9616,{"date":195,"open":187,"high":174,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",0.9085,0.9943,-0.0207,-2.04,101399.838719,502,0.9819,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",1.08,0.86,1.015,-0.005,-0.49,116584.743754,162,0.9664,{"date":214,"open":17,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",1.0582,0.826,1.02,0.03,3.03,108332.201207,253,0.9371,{"date":224,"open":225,"high":226,"low":188,"close":187,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",0.9876,1.026,-0.03,-2.94,105344.67647,239,0.9945,{"date":233,"open":234,"high":217,"low":19,"close":217,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",0.98,0.02,2,120330,326,0.9924,{"date":241,"open":174,"high":242,"low":243,"close":174,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",1.085,0.97601,-0.01,-0.99,137288,1243,1.0215,{"date":250,"open":217,"high":111,"low":251,"close":15,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",0.9642,-0.035,-3.35,101037,124,1.0024,{"date":258,"open":17,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",1.07,0.9801,1.045,-0.015,-1.42,118480,1008,1.0358,{"date":268,"open":174,"high":269,"low":19,"close":269,"change":20,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",1.06,3.92,134791,187,1.0038,{"date":275,"open":276,"high":17,"low":277,"close":217,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",0.9707,0.9314,-0.04,-3.77,105664,144,0.9956,{"date":284,"open":285,"high":285,"low":286,"close":269,"change":145,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",1.11,0.83,-1.85,101697.16072,390,1.0055,{"date":292,"open":293,"high":293,"low":217,"close":205,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",1.09,0.01,0.93,102986.01,125,1.0478,{"date":300,"open":15,"high":301,"low":302,"close":259,"change":218,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",1.075,0.9866,2.88,101683,297,1.0073,{"date":308,"open":15,"high":309,"low":310,"close":17,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",1.0499,0.9901,0.005,0.48,103931,232,1.0051,{"date":317,"open":318,"high":293,"low":318,"close":319,"change":208,"percent_change":106,"volume":320,"transactions":321,"vwap":322},"2026-09-15",0.9521,1.035,104948.057061,1041,1.0025,{"date":324,"open":174,"high":17,"low":19,"close":17,"change":218,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",2.97,104074.761429,805,0.9922,{"date":330,"open":174,"high":205,"low":331,"close":15,"change":278,"percent_change":332,"volume":333,"transactions":334,"vwap":15},"2026-09-11",0.9639,-3.81,128280,472,{"date":336,"open":337,"high":338,"low":339,"close":338,"change":235,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",0.9991,1.05,0.967,1.94,111325.848,668,0.9985,{"date":345,"open":234,"high":111,"low":346,"close":111,"change":218,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",0.9321,3,106064,153,0.9634,{"date":352,"open":338,"high":338,"low":353,"close":174,"change":354,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",0.972,0,102856.632975,801,1.0012,{"date":359,"open":360,"high":361,"low":88,"close":174,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",0.9601,1.025,0.0249,2.55,117565.75,186,0.9496,{"date":368,"open":369,"high":187,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",0.9312,0.9302,0.9751,-0.0449,-4.4,113632.364194,364,0.9767,{"date":378,"open":187,"high":217,"low":379,"close":217,"change":227,"percent_change":380,"volume":381,"transactions":23,"vwap":382},"2026-09-02",0.9305,-2.86,107537.508136,0.9812,{"date":384,"open":16,"high":338,"low":88,"close":338,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",0.08,8.25,107723,357,0.9515,{"date":391,"open":392,"high":174,"low":393,"close":19,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",0.945699,0.9301,0.0019,0.2,101124,238,0.9596,{"date":400,"open":338,"high":338,"low":401,"close":402,"change":403,"percent_change":253,"volume":404,"transactions":405,"vwap":406},"2026-08-28",0.92,0.9681,-0.0336,170801,1708,0.9814,{"date":408,"open":338,"high":259,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",0.9905,1.0017,-0.0483,-4.6,104443.323132,1096,1.0271,{"date":417,"open":293,"high":293,"low":217,"close":338,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",-0.06,-5.41,23906.8068,188,1.0508,{"date":424,"open":425,"high":285,"low":426,"close":285,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",0.976,0.8957,0.11,11,298116,953,0.9811,{"date":433,"open":187,"high":434,"low":187,"close":174,"change":244,"percent_change":245,"volume":435,"transactions":436,"vwap":437},"2026-08-24",1.005,2798863,15252,1.1438,{"date":439,"open":217,"high":217,"low":187,"close":15,"change":294,"percent_change":174,"volume":440,"transactions":441,"vwap":442},"2026-08-21",5052.57506,64,1.0141,{"date":444,"open":310,"high":15,"low":187,"close":174,"change":145,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",-1.96,26375,61,0.9914,{"date":450,"open":338,"high":338,"low":234,"close":217,"change":294,"percent_change":187,"volume":451,"transactions":452,"vwap":453},"2026-08-19",8269.2911,80,1.0135,{"date":455,"open":17,"high":17,"low":234,"close":15,"change":354,"percent_change":354,"volume":456,"transactions":457,"vwap":458},"2026-08-18",4521,39,1.0106,{"date":460,"open":461,"high":205,"low":234,"close":15,"change":354,"percent_change":354,"volume":462,"transactions":463,"vwap":464},"2026-08-17",0.9902,9648.25,90,1.0291,{"date":466,"open":174,"high":217,"low":174,"close":15,"change":294,"percent_change":174,"volume":467,"transactions":468,"vwap":469},"2026-08-14",2913,31,1.0103,{"date":471,"open":19,"high":15,"low":19,"close":174,"change":354,"percent_change":354,"volume":472,"transactions":473,"vwap":474},"2026-08-13",4996,78,0.9875,{"date":476,"open":15,"high":15,"low":477,"close":174,"change":244,"percent_change":245,"volume":478,"transactions":479,"vwap":174},"2026-08-12",0.9705,13345.25,134,{"date":481,"open":482,"high":15,"low":482,"close":15,"change":354,"percent_change":354,"volume":483,"transactions":484,"vwap":485},"2026-08-11",0.96,3094.5,36,1.0091,{"date":487,"open":19,"high":15,"low":482,"close":15,"change":294,"percent_change":174,"volume":488,"transactions":489,"vwap":490},"2026-08-10",26158,156,0.9709,{"date":492,"open":482,"high":15,"low":482,"close":174,"change":354,"percent_change":354,"volume":493,"transactions":494,"vwap":495},"2026-08-07",7314.48086,75,0.9949,{"date":497,"open":217,"high":217,"low":498,"close":174,"change":145,"percent_change":445,"volume":499,"transactions":500,"vwap":501},"2026-08-06",0.95,25010,177,0.9871,{"date":503,"open":260,"high":217,"low":234,"close":217,"change":235,"percent_change":236,"volume":504,"transactions":505,"vwap":506},"2026-08-05",20864,307,1.0015,{"date":508,"open":509,"high":217,"low":482,"close":174,"change":227,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-04",0.9899,-2.91,16880.25,119,0.9921,{"date":515,"open":217,"high":17,"low":498,"close":111,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-03",0.06,6.19,29268,146,1.0023,{"date":522,"open":174,"high":205,"low":295,"close":19,"change":278,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-31",-3.96,250763.24053,1128,1.0201,{"date":528,"open":529,"high":259,"low":529,"close":15,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-30",0.9475,0.1,10.99,31921.105848,246,1.0173,{"date":536,"open":498,"high":174,"low":537,"close":88,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",0.8867,-0.09,-9,33798,139,0.962,{"date":544,"open":545,"high":17,"low":546,"close":174,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-28",1.0275,0.9851,-0.05,-4.76,3434.25,35,1.0027,{"date":553,"open":15,"high":259,"low":260,"close":338,"change":145,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-27",-1.87,9247,81,1.0428,{"date":559,"open":234,"high":259,"low":498,"close":259,"change":235,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",1.9,15842,120,1.0036,{"date":565,"open":188,"high":259,"low":566,"close":338,"change":427,"percent_change":567,"volume":568,"transactions":211,"vwap":569},"2026-07-23",0.8919,11.7,41514.25,0.9833,{"date":571,"open":572,"high":174,"low":188,"close":188,"change":573,"percent_change":574,"volume":575,"transactions":452,"vwap":576},"2026-07-22",0.958,-0.065,-6.47,5179.75,0.9571,{"date":578,"open":482,"high":434,"low":579,"close":434,"change":235,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-21",0.9562,2.03,1078,51,0.9729,{"date":585,"open":174,"high":434,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":556,"vwap":477},"2026-07-20",0.9206,0.985,-0.055,-5.29,11413,{"date":592,"open":217,"high":259,"low":15,"close":17,"change":354,"percent_change":354,"volume":593,"transactions":9,"vwap":17},"2026-07-17",4300,{"date":595,"open":596,"high":597,"low":598,"close":17,"change":235,"percent_change":599,"volume":600,"transactions":9,"vwap":17},"2026-07-16",1.013,1.069,1.011,1.96,15300,{"date":602,"open":217,"high":261,"low":174,"close":217,"change":354,"percent_change":354,"volume":603,"transactions":9,"vwap":217},"2026-07-15",4900,{"date":605,"open":174,"high":111,"low":174,"close":217,"change":244,"percent_change":606,"volume":607,"transactions":9,"vwap":217},"2026-07-14",-0.97,39100,{"date":609,"open":259,"high":259,"low":15,"close":111,"change":547,"percent_change":610,"volume":611,"transactions":9,"vwap":111},"2026-07-13",-4.63,15200,{"date":613,"open":259,"high":614,"low":111,"close":205,"change":218,"percent_change":615,"volume":616,"transactions":9,"vwap":205},"2026-07-10",1.1,2.86,34000,{"date":618,"open":17,"high":619,"low":217,"close":338,"change":235,"percent_change":340,"volume":620,"transactions":9,"vwap":338},"2026-07-09",1.13,29800,{"date":622,"open":217,"high":205,"low":174,"close":111,"change":235,"percent_change":623,"volume":624,"transactions":9,"vwap":111},"2026-07-08",1.98,18200,{"date":626,"open":17,"high":619,"low":174,"close":15,"change":227,"percent_change":627,"volume":628,"transactions":9,"vwap":15},"2026-07-07",-2.88,53300,{"date":630,"open":631,"high":269,"low":632,"close":17,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":17},"2026-07-06",0.94999999,0.93000001,0.077,8,57000,{"date":637,"open":361,"high":17,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-02",0.88800001,0.963,-0.077,-7.4,606300,{"date":644,"open":217,"high":645,"low":174,"close":17,"change":235,"percent_change":599,"volume":646,"transactions":9,"vwap":17},"2026-07-01",1.128,31800,{"date":648,"open":338,"high":269,"low":174,"close":217,"change":278,"percent_change":279,"volume":649,"transactions":9,"vwap":217},"2026-06-30",24700,{"date":651,"open":652,"high":652,"low":653,"close":269,"change":227,"percent_change":654,"volume":655,"transactions":9,"vwap":269},"2026-06-29",1.162,1.051,-2.75,35300,{"date":657,"open":614,"high":658,"low":293,"close":293,"change":244,"percent_change":659,"volume":660,"transactions":9,"vwap":293},"2026-06-26",1.18,-0.91,9400,{"date":662,"open":663,"high":664,"low":293,"close":614,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":614},"2026-06-25",1.2,1.28,-0.1,-8.33,154600,{"date":669,"open":670,"high":671,"low":672,"close":663,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":663},"2026-06-24",1.25,1.3,1.16,-0.08,-6.25,70800,{"date":677,"open":678,"high":671,"low":679,"close":664,"change":538,"percent_change":680,"volume":681,"transactions":9,"vwap":664},"2026-06-23",1.29,1.22,-6.57,156100,{"date":683,"open":670,"high":684,"low":685,"close":686,"change":530,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-22",1.45,1.249,1.37,7.87,775900,{"date":690,"open":691,"high":664,"low":692,"close":693,"change":354,"percent_change":354,"volume":694,"transactions":9,"vwap":693},"2026-06-18",1.23,1.14,1.27,407800,{"date":696,"open":671,"high":671,"low":697,"close":693,"change":227,"percent_change":698,"volume":699,"transactions":9,"vwap":693},"2026-06-17",1.19,-2.31,82500,{"date":701,"open":658,"high":702,"low":703,"close":671,"change":235,"percent_change":704,"volume":705,"transactions":9,"vwap":671},"2026-06-16",1.38,1.163,1.56,3782100,{"date":707,"open":686,"high":702,"low":708,"close":664,"change":278,"percent_change":709,"volume":710,"transactions":9,"vwap":664},"2026-06-15",1.271,-3.03,109700,{"date":712,"open":713,"high":714,"low":693,"close":715,"change":218,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-12",1.318,1.43,1.32,2.33,363700,{"date":719,"open":671,"high":720,"low":691,"close":678,"change":294,"percent_change":721,"volume":722,"transactions":9,"vwap":678},"2026-06-11",1.33,0.78,107300,{"date":724,"open":725,"high":715,"low":697,"close":664,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":664},"2026-06-10",1.21,0.05,4.07,106400,{"date":730,"open":691,"high":678,"low":725,"close":691,"change":244,"percent_change":731,"volume":732,"transactions":9,"vwap":691},"2026-06-09",-0.81,103400,{"date":734,"open":672,"high":735,"low":736,"close":737,"change":20,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-08",1.361,1.154,1.24,3.33,133800,{"date":741,"open":679,"high":742,"low":285,"close":663,"change":547,"percent_change":743,"volume":744,"transactions":9,"vwap":663},"2026-06-05",1.35,-4,165100,{"date":746,"open":747,"high":748,"low":663,"close":670,"change":538,"percent_change":749,"volume":750,"transactions":9,"vwap":670},"2026-06-04",1.31,1.39,-6.72,158100,{"date":752,"open":753,"high":754,"low":720,"close":755,"change":418,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-03",1.44,1.6,1.34,-4.29,263500,{"date":759,"open":671,"high":760,"low":761,"close":762,"change":427,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-02",1.61,1.215,1.4,8.53,771200,{"date":766,"open":672,"high":684,"low":672,"close":678,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":678},"2026-06-01",0.13,11.21,227000,{"date":771,"open":772,"high":697,"low":773,"close":672,"change":726,"percent_change":774,"volume":775,"transactions":9,"vwap":672},"2026-05-29",1.12,1.036,4.5,131900,{"date":777,"open":111,"high":692,"low":111,"close":285,"change":20,"percent_change":778,"volume":779,"transactions":9,"vwap":285},"2026-05-28",3.74,116700,{"date":781,"open":338,"high":614,"low":782,"close":259,"change":244,"percent_change":783,"volume":784,"transactions":9,"vwap":259},"2026-05-27",1.048,-0.93,115600,{"date":786,"open":15,"high":285,"low":15,"close":205,"change":726,"percent_change":787,"volume":788,"transactions":9,"vwap":205},"2026-05-26",4.85,112800,{"date":790,"open":259,"high":205,"low":217,"close":111,"change":354,"percent_change":354,"volume":791,"transactions":9,"vwap":111},"2026-05-22",104500,{"date":793,"open":338,"high":293,"low":15,"close":111,"change":354,"percent_change":354,"volume":794,"transactions":9,"vwap":111},"2026-05-21",107400,{"date":796,"open":15,"high":293,"low":15,"close":111,"change":294,"percent_change":234,"volume":797,"transactions":9,"vwap":111},"2026-05-20",103200,{"date":799,"open":111,"high":338,"low":15,"close":217,"change":354,"percent_change":354,"volume":784,"transactions":9,"vwap":217},"2026-05-19",{"date":801,"open":174,"high":802,"low":174,"close":217,"change":354,"percent_change":354,"volume":803,"transactions":9,"vwap":217},"2026-05-18",1.094,123800,{"date":805,"open":338,"high":269,"low":174,"close":217,"change":244,"percent_change":606,"volume":806,"transactions":9,"vwap":217},"2026-05-15",102900,{"date":808,"open":217,"high":301,"low":217,"close":111,"change":294,"percent_change":234,"volume":809,"transactions":9,"vwap":111},"2026-05-14",113400,{"date":811,"open":217,"high":338,"low":812,"close":217,"change":354,"percent_change":354,"volume":813,"transactions":9,"vwap":217},"2026-05-13",1.002,102700,{"date":815,"open":434,"high":338,"low":816,"close":217,"change":145,"percent_change":817,"volume":818,"transactions":9,"vwap":217},"2026-05-12",1.0039999,-1.92,105600,{"date":820,"open":111,"high":205,"low":174,"close":17,"change":354,"percent_change":354,"volume":821,"transactions":9,"vwap":17},"2026-05-11",103300,{"date":823,"open":259,"high":259,"low":15,"close":17,"change":227,"percent_change":824,"volume":825,"transactions":9,"vwap":17},"2026-05-08",-2.8,110200,{"date":827,"open":17,"high":205,"low":174,"close":259,"change":726,"percent_change":828,"volume":829,"transactions":9,"vwap":259},"2026-05-07",4.9,130600,{"date":831,"open":832,"high":111,"low":833,"close":217,"change":244,"percent_change":606,"volume":834,"transactions":9,"vwap":217},"2026-05-06",0.98000002,0.93199998,105900,{"date":836,"open":837,"high":17,"low":837,"close":111,"change":294,"percent_change":234,"volume":838,"transactions":9,"vwap":111},"2026-05-05",0.92000002,135500,{"date":840,"open":841,"high":259,"low":841,"close":217,"change":145,"percent_change":817,"volume":842,"transactions":9,"vwap":217},"2026-05-04",0.84299999,104900,{"date":844,"open":845,"high":846,"low":845,"close":17,"change":847,"percent_change":848,"volume":791,"transactions":9,"vwap":17},"2026-05-01",0.89999998,1.079,0.14,15.56,{"date":850,"open":851,"high":852,"low":853,"close":845,"change":854,"percent_change":855,"volume":821,"transactions":9,"vwap":845},"2026-04-30",0.90200001,0.91299999,0.89300001,-0.021,-2.28,{"date":857,"open":361,"high":361,"low":845,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-04-29",0.921,-0.119,-11.44,113500,{"date":863,"open":864,"high":865,"low":217,"close":17,"change":547,"percent_change":866,"volume":867,"transactions":9,"vwap":17},"2026-04-28",1.032,1.099,-4.59,110800,{"date":869,"open":846,"high":293,"low":217,"close":293,"change":244,"percent_change":659,"volume":813,"transactions":9,"vwap":293},"2026-04-27",{"date":871,"open":293,"high":614,"low":259,"close":614,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":614},"2026-04-24",0.035,3.29,102300,{"date":876,"open":285,"high":772,"low":111,"close":877,"change":588,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-04-23",1.065,-4.91,104700,{"date":881,"open":772,"high":619,"low":614,"close":772,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":772},"2026-04-22",0.015,1.36,102100,{"date":886,"open":285,"high":619,"low":614,"close":887,"change":208,"percent_change":888,"volume":879,"transactions":9,"vwap":887},"2026-04-21",1.105,-0.45,{"date":890,"open":205,"high":772,"low":877,"close":285,"change":235,"percent_change":891,"volume":892,"transactions":9,"vwap":285},"2026-04-20",1.83,106300,{"date":894,"open":338,"high":614,"low":17,"close":293,"change":218,"percent_change":895,"volume":896,"transactions":9,"vwap":293},"2026-04-17",2.83,108400,{"date":898,"open":17,"high":259,"low":15,"close":269,"change":218,"percent_change":899,"volume":900,"transactions":9,"vwap":269},"2026-04-16",2.91,106500,{"date":902,"open":832,"high":903,"low":832,"close":111,"change":294,"percent_change":234,"volume":904,"transactions":9,"vwap":111},"2026-04-15",1.086,104100,{"date":906,"open":111,"high":338,"low":907,"close":217,"change":354,"percent_change":354,"volume":806,"transactions":9,"vwap":217},"2026-04-14",0.97100002,{"date":909,"open":174,"high":17,"low":174,"close":217,"change":294,"percent_change":187,"volume":797,"transactions":9,"vwap":217},"2026-04-13",{"date":911,"open":912,"high":217,"low":832,"close":15,"change":235,"percent_change":913,"volume":914,"transactions":9,"vwap":15},"2026-04-10",0.99000001,2.02,124500,{"date":916,"open":832,"high":111,"low":832,"close":912,"change":244,"percent_change":917,"volume":918,"transactions":9,"vwap":912},"2026-04-09",-1,107100,{"date":920,"open":111,"high":111,"low":907,"close":174,"change":294,"percent_change":15,"volume":921,"transactions":9,"vwap":174},"2026-04-08",122500,{"date":923,"open":111,"high":338,"low":924,"close":912,"change":227,"percent_change":228,"volume":925,"transactions":9,"vwap":912},"2026-04-07",0.97000003,125200,{"date":927,"open":217,"high":928,"low":217,"close":217,"change":145,"percent_change":817,"volume":929,"transactions":9,"vwap":217},"2026-04-06",1.052,106200,{"date":931,"open":217,"high":338,"low":15,"close":17,"change":244,"percent_change":932,"volume":933,"transactions":9,"vwap":17},"2026-04-02",-0.95,104800,{"date":935,"open":17,"high":269,"low":319,"close":338,"change":294,"percent_change":482,"volume":936,"transactions":9,"vwap":338},"2026-04-01",99300,{"date":938,"open":217,"high":17,"low":217,"close":17,"change":354,"percent_change":354,"volume":939,"transactions":9,"vwap":17},"2026-03-31",103900,{"date":941,"open":15,"high":17,"low":15,"close":17,"change":354,"percent_change":354,"volume":821,"transactions":9,"vwap":17},"2026-03-30",{"date":943,"open":15,"high":338,"low":15,"close":17,"change":294,"percent_change":19,"volume":944,"transactions":9,"vwap":17},"2026-03-27",101800,{"date":946,"open":174,"high":338,"low":907,"close":111,"change":294,"percent_change":234,"volume":732,"transactions":9,"vwap":111},"2026-03-26",{"date":948,"open":15,"high":949,"low":912,"close":217,"change":294,"percent_change":187,"volume":950,"transactions":9,"vwap":217},"2026-03-25",1.031,110000,{"date":952,"open":217,"high":217,"low":174,"close":15,"change":244,"percent_change":953,"volume":732,"transactions":9,"vwap":15},"2026-03-24",-0.98,{"date":955,"open":956,"high":111,"low":957,"close":217,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":217},"2026-03-23",0.98400003,0.96700001,0.066,6.92,109800,{"date":962,"open":832,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":732,"transactions":9,"vwap":965},"2026-03-20",1.029,0.94499999,0.954,-0.026,-2.65,{"date":969,"open":15,"high":970,"low":631,"close":832,"change":418,"percent_change":971,"volume":972,"transactions":9,"vwap":832},"2026-03-19",1.021,-5.77,106100,{"date":974,"open":338,"high":338,"low":975,"close":17,"change":244,"percent_change":932,"volume":867,"transactions":9,"vwap":17},"2026-03-18",0.96499997,{"date":977,"open":17,"high":978,"low":17,"close":338,"change":294,"percent_change":482,"volume":979,"transactions":9,"vwap":338},"2026-03-17",1.078,111200,{"date":981,"open":17,"high":692,"low":111,"close":17,"change":354,"percent_change":354,"volume":982,"transactions":9,"vwap":17},"2026-03-16",148700,{"date":984,"open":985,"high":205,"low":17,"close":17,"change":145,"percent_change":986,"volume":987,"transactions":9,"vwap":17},"2026-03-13",1.042,-1.89,109500,{"date":989,"open":985,"high":614,"low":17,"close":269,"change":244,"percent_change":783,"volume":990,"transactions":9,"vwap":269},"2026-03-12",102600,{"date":992,"open":338,"high":614,"low":338,"close":259,"change":218,"percent_change":303,"volume":993,"transactions":9,"vwap":259},"2026-03-11",101000,{"date":995,"open":17,"high":996,"low":17,"close":17,"change":294,"percent_change":19,"volume":997,"transactions":9,"vwap":17},"2026-03-10",1.091,105200,{"date":999,"open":259,"high":259,"low":174,"close":111,"change":227,"percent_change":1000,"volume":1001,"transactions":9,"vwap":111},"2026-03-09",-2.83,111500,{"date":1003,"open":205,"high":293,"low":111,"close":269,"change":278,"percent_change":1004,"volume":1005,"transactions":9,"vwap":269},"2026-03-06",-3.64,102800,{"date":1007,"open":217,"high":614,"low":207,"close":614,"change":516,"percent_change":1008,"volume":1009,"transactions":9,"vwap":614},"2026-03-05",5.77,108700,{"date":1011,"open":293,"high":285,"low":111,"close":17,"change":665,"percent_change":1012,"volume":1013,"transactions":9,"vwap":17},"2026-03-04",-8.77,120300,{"date":1015,"open":285,"high":672,"low":293,"close":692,"change":278,"percent_change":1016,"volume":1017,"transactions":9,"vwap":692},"2026-03-03",-3.39,444300,{"date":1019,"open":663,"high":663,"low":772,"close":658,"change":418,"percent_change":1020,"volume":1021,"transactions":9,"vwap":658},"2026-03-02",-4.84,115800,{"date":1023,"open":259,"high":737,"low":259,"close":737,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":737},"2026-02-27",0.15,13.76,150900,{"date":1028,"open":285,"high":1029,"low":269,"close":293,"change":145,"percent_change":1030,"volume":904,"transactions":9,"vwap":293},"2026-02-26",1.111,-1.8,{"date":1032,"open":338,"high":1033,"low":338,"close":285,"change":20,"percent_change":778,"volume":1034,"transactions":9,"vwap":285},"2026-02-25",1.15,106900,{"date":1036,"open":293,"high":1037,"low":338,"close":259,"change":145,"percent_change":1038,"volume":1039,"transactions":9,"vwap":259},"2026-02-24",1.121,-1.83,113000,{"date":1041,"open":672,"high":672,"low":338,"close":293,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":293},"2026-02-23",-0.07,-6.03,140600,{"date":1046,"open":1047,"high":1047,"low":614,"close":672,"change":1042,"percent_change":1048,"volume":1049,"transactions":9,"vwap":672},"2026-02-20",1.26,-5.69,133200,{"date":1051,"open":205,"high":691,"low":259,"close":691,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":691},"2026-02-19",0.17,16.04,299900,{"date":1056,"open":619,"high":1033,"low":1057,"close":269,"change":665,"percent_change":1058,"volume":1059,"transactions":9,"vwap":269},"2026-02-18",1.055,-8.62,120500,{"date":1061,"open":691,"high":691,"low":614,"close":672,"change":547,"percent_change":1062,"volume":1063,"transactions":9,"vwap":672},"2026-02-17",-4.13,130500,{"date":1065,"open":663,"high":664,"low":663,"close":725,"change":218,"percent_change":1066,"volume":1067,"transactions":9,"vwap":725},"2026-02-13",2.54,244400,{"date":1069,"open":691,"high":742,"low":658,"close":658,"change":354,"percent_change":354,"volume":1070,"transactions":9,"vwap":658},"2026-02-12",2266900,{"date":1072,"open":111,"high":658,"low":1073,"close":658,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":658},"2026-02-11",0.93599999,0.16,15.69,7006400,{"date":1078,"open":269,"high":1079,"low":1080,"close":217,"change":145,"percent_change":817,"volume":1081,"transactions":9,"vwap":217},"2026-02-10",1.074,0.88499999,290200,{"date":1083,"open":338,"high":1084,"low":111,"close":17,"change":227,"percent_change":824,"volume":1085,"transactions":9,"vwap":17},"2026-02-09",1.073,51600,{"date":1087,"open":619,"high":658,"low":1088,"close":259,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":259},"2026-02-06",0.95099998,-0.11,-9.32,213400,{"date":1093,"open":285,"high":693,"low":111,"close":658,"change":516,"percent_change":1094,"volume":1095,"transactions":9,"vwap":658},"2026-02-05",5.36,342400,{"date":1097,"open":111,"high":772,"low":837,"close":772,"change":385,"percent_change":1098,"volume":1054,"transactions":9,"vwap":772},"2026-02-04",7.69,{"date":1100,"open":684,"high":1101,"low":1102,"close":17,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":17},"2026-02-03",1.54,0.82700002,-0.41,-28.28,927700,{"date":1107,"open":1033,"high":1108,"low":692,"close":684,"change":847,"percent_change":1109,"volume":1110,"transactions":9,"vwap":684},"2026-02-02",1.59,10.69,1754500,{"date":1112,"open":174,"high":1113,"low":631,"close":747,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":747},"2026-01-30",1.77,0.465,55.03,46414800,{"date":1118,"open":1119,"high":1033,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-01-29",0.79000002,0.76499999,0.84500003,0.053,6.69,885100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-01-28",0.79299998,0.81599998,0.76999998,0.792,-0.013,-1.61,33800,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-01-27",0.78200001,0.82499999,0.80500001,-0.007,-0.86,17500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-01-26",0.78100002,0.83700001,0.75999999,0.81199998,0.012,1.5,38800,{"date":1152,"open":1146,"high":15,"low":1146,"close":1153,"change":1154,"percent_change":895,"volume":1155,"transactions":9,"vwap":1153},"2026-01-23",0.80000001,0.022,325800,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-01-22",0.73000002,0.81,0.778,0.048,6.58,47800,{"date":1165,"open":1166,"high":1158,"low":1167,"close":1158,"change":235,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1158},"2026-01-21",0.69999999,0.68000001,2.82,38900,{"date":1171,"open":1166,"high":1172,"low":1173,"close":1174,"change":1139,"percent_change":953,"volume":1175,"transactions":9,"vwap":1174},"2026-01-20",0.72000003,0.68599999,0.70999998,27000,{"date":1177,"open":1146,"high":1178,"low":1174,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-01-16",0.77600002,0.71700001,-0.068,-8.66,17200,{"date":1184,"open":1185,"high":1186,"low":1158,"close":1186,"change":882,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-01-15",0.73799998,0.78500003,1.95,9200,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1129,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1129},"2026-01-14",0.77899998,0.75800002,-0.017,-2.16,5300,{"date":1197,"open":1198,"high":1199,"low":1158,"close":1199,"change":1200,"percent_change":1201,"volume":660,"transactions":9,"vwap":1199},"2026-01-13",0.745,0.787,0.028,3.69,{"date":1203,"open":1204,"high":1119,"low":1158,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-01-12",0.77999997,0.759,-0.025,-3.19,8300,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":262,"percent_change":80,"volume":1214,"transactions":9,"vwap":1213},"2026-01-09",0.81300002,0.74599999,0.78399998,37300,{"date":1216,"open":1144,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-01-08",0.88,0.74000001,0.79900002,0.016,2.04,61400,{"date":1224,"open":1153,"high":1153,"low":1185,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-01-07",0.78299999,-0.006,-0.76,17900,{"date":1230,"open":1129,"high":1153,"low":1146,"close":1231,"change":1232,"percent_change":774,"volume":1233,"transactions":9,"vwap":1231},"2026-01-06",0.78899997,0.034,44200,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1232,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-05",0.72799999,0.76599997,0.755,4.72,54500,{"date":1242,"open":1243,"high":1158,"low":1167,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-01-02",0.71499997,0.72100002,0.041,6.03,28000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1167,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1167},"2025-12-31",0.653,0.708,0.63999999,0.011,1.64,46100,{"date":1257,"open":1166,"high":1166,"low":26,"close":1258,"change":1259,"percent_change":1260,"volume":944,"transactions":9,"vwap":1258},"2025-12-30",0.66900003,-0.031,-4.43,{"date":1262,"open":1153,"high":1263,"low":1264,"close":1166,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1166},"2025-12-29",0.80299997,0.66799998,-0.133,-15.97,66700,{"date":1269,"open":1128,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2025-12-26",0.85699999,0.81400001,0.833,-0.014,-1.65,34300,{"date":1277,"open":1278,"high":1279,"low":1204,"close":1280,"change":1193,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2025-12-24",0.80900002,0.85000002,0.847,-1.97,29900,{"date":1284,"open":1217,"high":1285,"low":1286,"close":1287,"change":1226,"percent_change":167,"volume":1288,"transactions":9,"vwap":1287},"2025-12-23",0.926,0.84100002,0.86400002,44600,{"date":1290,"open":845,"high":837,"low":1291,"close":1292,"change":1293,"percent_change":674,"volume":1294,"transactions":9,"vwap":1292},"2025-12-22",0.852,0.87,-0.058,42100,{"date":1296,"open":964,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":94,"volume":1301,"transactions":9,"vwap":1299},"2025-12-19",0.95999998,0.90499997,0.92799997,-0.028,26200,{"date":1303,"open":1159,"high":1297,"low":1153,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2025-12-18",0.95599997,0.141,17.3,86000,{"date":1309,"open":1310,"high":1311,"low":1153,"close":1312,"change":1206,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2025-12-17",0.83499998,0.85299999,0.815,-2.98,16900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":278,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-12-16",0.87199998,0.89899999,0.82999998,0.83999997,-4.55,61600,{"date":1324,"open":1325,"high":912,"low":1326,"close":1217,"change":162,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1217},"2025-12-15",0.94300002,0.85799998,-22.12,224800,{"date":1330,"open":672,"high":737,"low":772,"close":619,"change":227,"percent_change":1331,"volume":1332,"transactions":9,"vwap":619},"2025-12-12",-2.59,82700,{"date":1334,"open":755,"high":755,"low":1033,"close":672,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":672},"2025-12-11",-0.18,-13.43,134600,{"date":1339,"open":693,"high":704,"low":670,"close":755,"change":244,"percent_change":1340,"volume":1341,"transactions":9,"vwap":755},"2025-12-10",-0.74,464700,{"date":1343,"open":883,"high":1344,"low":663,"close":742,"change":953,"percent_change":1345,"volume":1346,"transactions":9,"vwap":742},"2025-12-09",1.647,-42.06,1081100,{"date":1348,"open":1349,"high":25,"low":1350,"close":716,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":716},"2025-12-08",0.94099998,0.93300003,1.389,147.61,12132800,{"date":1355,"open":1356,"high":912,"low":1298,"close":1349,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1349},"2025-12-05",0.91100001,0.021,2.28,9700,{"date":1361,"open":837,"high":1362,"low":837,"close":837,"change":354,"percent_change":354,"volume":1363,"transactions":9,"vwap":837},"2025-12-04",0.96600002,4100,{"date":1365,"open":1366,"high":1367,"low":1366,"close":837,"change":218,"percent_change":1368,"volume":1369,"transactions":9,"vwap":837},"2025-12-03",0.90399998,0.98100001,3.37,8000,{"date":1371,"open":17,"high":17,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1314,"transactions":9,"vwap":1372},"2025-12-02",0.88999999,-0.14,-13.59,{"date":1376,"open":111,"high":338,"low":15,"close":111,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":111},"2025-12-01",0.055,5.64,14400,{"date":1381,"open":832,"high":15,"low":924,"close":1382,"change":882,"percent_change":704,"volume":1188,"transactions":9,"vwap":1382},"2025-11-28",0.97500002,{"date":1384,"open":1297,"high":261,"low":1297,"close":1297,"change":311,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1297},"2025-11-26",0.52,11100,{"date":1388,"open":924,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-11-25",0.99900001,0.91000003,0.95499998,0.025,2.69,12500,{"date":1396,"open":1372,"high":15,"low":1372,"close":632,"change":294,"percent_change":293,"volume":1397,"transactions":9,"vwap":632},"2025-11-24",13500,{"date":1399,"open":1390,"high":188,"low":1298,"close":837,"change":354,"percent_change":354,"volume":1400,"transactions":9,"vwap":837},"2025-11-21",25500,{"date":1402,"open":188,"high":188,"low":1403,"close":837,"change":227,"percent_change":1404,"volume":1405,"transactions":9,"vwap":837},"2025-11-20",0.87900001,-3.16,18100,{"date":1407,"open":205,"high":772,"low":1349,"close":631,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":631},"2025-11-19",-0.13,-12.04,48100,{"date":1412,"open":1033,"high":1033,"low":205,"close":205,"change":418,"percent_change":1413,"volume":1414,"transactions":9,"vwap":205},"2025-11-18",-5.26,51400,{"date":1416,"open":663,"high":1417,"low":772,"close":692,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":692},"2025-11-17",1.253,0.047,4.3,84200,{"date":1422,"open":205,"high":1423,"low":205,"close":1424,"change":1180,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-11-14",1.125,1.093,-5.86,6900,{"date":1428,"open":725,"high":761,"low":1033,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2025-11-13",1.161,-0.049,-4.05,13900,{"date":1434,"open":691,"high":691,"low":663,"close":725,"change":1300,"percent_change":1435,"volume":1436,"transactions":9,"vwap":725},"2025-11-12",-2.26,7300,{"date":1438,"open":1439,"high":693,"low":697,"close":1440,"change":1161,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-11-11",1.202,1.238,4.03,30400,{"date":1444,"open":293,"high":679,"low":293,"close":697,"change":516,"percent_change":1445,"volume":1446,"transactions":9,"vwap":697},"2025-11-10",5.31,37800,{"date":1448,"open":1449,"high":1449,"low":269,"close":619,"change":145,"percent_change":1450,"volume":1451,"transactions":9,"vwap":619},"2025-11-07",1.134,-1.74,20500,{"date":1453,"open":691,"high":691,"low":1033,"close":1033,"change":1042,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1033},"2025-11-06",-5.74,15000,{"date":1457,"open":691,"high":1047,"low":658,"close":679,"change":418,"percent_change":1458,"volume":1459,"transactions":9,"vwap":679},"2025-11-05",-4.69,35400,{"date":1461,"open":715,"high":755,"low":664,"close":664,"change":547,"percent_change":1462,"volume":1463,"transactions":9,"vwap":664},"2025-11-04",-3.76,40900,{"date":1465,"open":686,"high":686,"low":720,"close":720,"change":418,"percent_change":1466,"volume":1467,"transactions":9,"vwap":720},"2025-11-03",-4.32,7900,{"date":1469,"open":1470,"high":1471,"low":747,"close":748,"change":418,"percent_change":1472,"volume":1473,"transactions":9,"vwap":748},"2025-10-31",1.42,1.49,-4.14,25000,{"date":1475,"open":704,"high":1476,"low":1477,"close":684,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":684},"2025-10-30",1.58,1.441,-0.145,-9.09,23100,{"date":1482,"open":704,"high":1483,"low":748,"close":1484,"change":1206,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-10-29",1.68,1.595,-1.54,38400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1042,"percent_change":1472,"volume":1492,"transactions":9,"vwap":1491},"2025-10-28",1.66,1.69,1.62,23600,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1490,"change":354,"percent_change":354,"volume":1497,"transactions":9,"vwap":1490},"2025-10-27",1.75,1.67,17700,{"date":1499,"open":1500,"high":1501,"low":1483,"close":1490,"change":1042,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1490},"2025-10-24",1.76,1.81,-3.98,22300,{"date":1505,"open":754,"high":340,"low":1506,"close":1500,"change":427,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1500},"2025-10-23",1.55,6.67,187800,{"date":1510,"open":1500,"high":1511,"low":1512,"close":1513,"change":1089,"percent_change":674,"volume":1175,"transactions":9,"vwap":1513},"2025-10-22",1.772,1.63,1.65,{"date":1515,"open":1495,"high":1113,"low":1516,"close":1500,"change":218,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1500},"2025-10-21",1.73,15500,{"date":1519,"open":1483,"high":1495,"low":1254,"close":1516,"change":20,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1516},"2025-10-20",2.37,30300,{"date":1523,"open":1500,"high":1500,"low":1491,"close":1490,"change":1042,"percent_change":1502,"volume":1524,"transactions":9,"vwap":1490},"2025-10-17",30000,{"date":1526,"open":560,"high":560,"low":1500,"close":1500,"change":1408,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1500},"2025-10-16",-6.88,28400,{"date":1530,"open":1187,"high":1187,"low":1531,"close":1531,"change":418,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-10-15",1.89,-3.08,16700,{"date":1535,"open":1536,"high":623,"low":1537,"close":1187,"change":726,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1187},"2025-10-14",1.92,1.91,2.63,32400,{"date":1541,"open":913,"high":1542,"low":1543,"close":560,"change":1408,"percent_change":1544,"volume":1545,"transactions":9,"vwap":560},"2025-10-13",2.11,1.86,-6.4,48000,{"date":1547,"open":1548,"high":1549,"low":913,"close":580,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":580},"2025-10-10",2.21,2.23,-0.2,-8.97,51300,{"date":1554,"open":1555,"high":1556,"low":1548,"close":1549,"change":218,"percent_change":883,"volume":1557,"transactions":9,"vwap":1549},"2025-10-09",2.24,2.29,40000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":530,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-10-08",2.15,2.25,2.13,2.2,4.76,20000,{"date":1567,"open":1563,"high":1556,"low":1568,"close":1569,"change":665,"percent_change":1321,"volume":1570,"transactions":9,"vwap":1569},"2025-10-07",2.05,2.1,66000,{"date":1572,"open":1560,"high":1556,"low":1573,"close":1563,"change":395,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1563},"2025-10-06",2.07,10,88500,{"date":1577,"open":1578,"high":1563,"low":599,"close":236,"change":726,"percent_change":1579,"volume":1580,"transactions":9,"vwap":236},"2025-10-03",1.97,2.56,40800,{"date":1582,"open":1583,"high":1583,"low":1489,"close":1187,"change":227,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1187},"2025-10-02",1.99,-1.52,67200,{"date":1587,"open":913,"high":1588,"low":599,"close":623,"change":538,"percent_change":1589,"volume":1590,"transactions":9,"vwap":623},"2025-10-01",2.067,-4.35,25900,{"date":1592,"open":716,"high":716,"low":1501,"close":1573,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1573},"2025-09-30",-0.268,-11.46,144400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":721,"volume":1603,"transactions":9,"vwap":1601},"2025-09-29",2.61,2.758,2.147,2.338,0.018,123700,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":121,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-09-26",2.424,2.244,2.32,-4.92,26175,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-09-25",2.412,2.524,2.4,2.44,-0.088,-3.48,14175,{"date":1621,"open":1616,"high":1579,"low":1613,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-09-24",2.528,0.088,3.61,8100,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1616,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1616},"2025-09-23",2.404,2.6,-0.084,-3.33,13100,{"date":1634,"open":1615,"high":1635,"low":1636,"close":1614,"change":1637,"percent_change":1638,"volume":1141,"transactions":9,"vwap":1614},"2025-09-22",2.556,2.38,0.084,3.44,{"date":1640,"open":1641,"high":1635,"low":1642,"close":1616,"change":673,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1616},"2025-09-19",2.52,2.396,-3.17,20025,{"date":1646,"open":1647,"high":1579,"low":1648,"close":1641,"change":1200,"percent_change":772,"volume":1649,"transactions":9,"vwap":1641},"2025-09-18",2.516,2.368,17525,{"date":1651,"open":1615,"high":1647,"low":1615,"close":1652,"change":1148,"percent_change":312,"volume":1653,"transactions":9,"vwap":1652},"2025-09-17",2.492,8500,{"date":1655,"open":1641,"high":1641,"low":1616,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-09-16",2.48,-0.076,-2.97,15600,{"date":1661,"open":1615,"high":1629,"low":1662,"close":1635,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1635},"2025-09-15",2.204,0.228,9.79,44125,{"date":1667,"open":1641,"high":1629,"low":1668,"close":1669,"change":1670,"percent_change":1527,"volume":1671,"transactions":9,"vwap":1669},"2025-09-12",2.268,2.328,-0.172,28225,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1373,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-09-11",2.604,2.444,2.5,-5.3,26925,{"date":1680,"open":1681,"high":1682,"low":1358,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-09-10",2.46,2.68,2.64,0.4,17.86,104275,{"date":1688,"open":1555,"high":1358,"low":1689,"close":1555,"change":354,"percent_change":354,"volume":1690,"transactions":9,"vwap":1555},"2025-09-09",2.08,64400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1555,"change":1696,"percent_change":1579,"volume":1697,"transactions":9,"vwap":1555},"2025-09-08",2.184,2.252,2.076,0.056,14100,{"date":1699,"open":1563,"high":1700,"low":1701,"close":1693,"change":1702,"percent_change":285,"volume":1703,"transactions":9,"vwap":1693},"2025-09-05",2.356,2.06,0.024,94800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-09-04",2.644,2.688,2.044,2.16,-0.6,-21.74,114275,{"date":1714,"open":1715,"high":1715,"low":1682,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-09-03",2.76,0.032,1.17,10200,{"date":1720,"open":1715,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-09-02",2.8,2.72,2.728,-0.072,-2.57,8750,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1721,"change":354,"percent_change":354,"volume":1731,"transactions":9,"vwap":1721},"2025-08-29",2.896,2.744,12650,{"date":1733,"open":1734,"high":1735,"low":1730,"close":1721,"change":278,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1721},"2025-08-28",2.804,2.928,-1.41,24400,{"date":1739,"open":1721,"high":1740,"low":1721,"close":1741,"change":1716,"percent_change":692,"volume":1742,"transactions":9,"vwap":1741},"2025-08-27",2.888,2.84,5350,{"date":1744,"open":1741,"high":1745,"low":1721,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-08-26",2.96,2.808,-0.124,-4.23,12475,{"date":1751,"open":347,"high":347,"low":1734,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-08-25",2.932,-0.016,-0.54,12275,{"date":1757,"open":1758,"high":1759,"low":1721,"close":1759,"change":1623,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-08-22",2.864,2.948,3.08,11450,{"date":1763,"open":1764,"high":1765,"low":1682,"close":615,"change":1753,"percent_change":1766,"volume":1767,"transactions":9,"vwap":615},"2025-08-21",2.788,2.876,-0.56,16300,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1765,"change":121,"percent_change":1773,"volume":1486,"transactions":9,"vwap":1765},"2025-08-20",2.92,2.936,2.748,-4.01,{"date":1775,"open":1776,"high":1777,"low":1770,"close":1778,"change":121,"percent_change":1779,"volume":1649,"transactions":9,"vwap":1778},"2025-08-19",3.064,3.124,2.996,-3.85,{"date":1781,"open":1771,"high":1782,"low":1735,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-08-18",3.16,3.116,0.156,5.27,29525,{"date":1788,"open":1789,"high":1789,"low":303,"close":1745,"change":1790,"percent_change":1791,"volume":1649,"transactions":9,"vwap":1745},"2025-08-15",2.964,-0.036,-1.2,{"date":1793,"open":1745,"high":1782,"low":1770,"close":1778,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1778},"2025-08-14",-0.044,-1.45,39350,{"date":1798,"open":1745,"high":1799,"low":1745,"close":87,"change":1161,"percent_change":754,"volume":1800,"transactions":9,"vwap":87},"2025-08-13",3.12,21200,{"date":1802,"open":1799,"high":1803,"low":1715,"close":1804,"change":1805,"percent_change":1618,"volume":1806,"transactions":9,"vwap":1804},"2025-08-12",3.2,2.992,-0.108,24425,{"date":1808,"open":1809,"high":1810,"low":87,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-08-11",3.196,3.28,3.1,-0.096,-3,28725,{"date":1816,"open":347,"high":1810,"low":1770,"close":1809,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1809},"2025-08-08",0.276,9.45,98250,{"date":1821,"open":87,"high":1811,"low":303,"close":1770,"change":1335,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1770},"2025-08-07",-5.81,18675,{"date":1825,"open":1770,"high":1782,"low":1741,"close":1811,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1811},"2025-08-06",0.18,6.16,59375,{"date":1830,"open":303,"high":347,"low":1715,"close":1770,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1770},"2025-08-05",0.12,4.29,36275,{"date":1835,"open":1836,"high":1741,"low":1683,"close":1721,"change":278,"percent_change":1736,"volume":1837,"transactions":9,"vwap":1721},"2025-08-04",2.796,24600,{"date":1839,"open":303,"high":1840,"low":1722,"close":1741,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1741},"2025-08-01",2.9,-0.116,-3.92,44275,{"date":1845,"open":303,"high":1846,"low":303,"close":1847,"change":1848,"percent_change":691,"volume":1849,"transactions":9,"vwap":1847},"2025-07-31",3.068,2.956,0.036,22275,{"date":1851,"open":1760,"high":1783,"low":1852,"close":1770,"change":157,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1770},"2025-07-30",2.908,-7.59,27700,{"date":1856,"open":1857,"high":1858,"low":1745,"close":1782,"change":278,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1782},"2025-07-29",3.404,3.48,-1.25,95900,{"date":1862,"open":1803,"high":177,"low":1863,"close":1803,"change":235,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1803},"2025-07-28",3.044,0.63,100775,{"date":1867,"open":1868,"high":1803,"low":1723,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-07-25",2.764,3.18,0.324,11.34,167400,{"date":1874,"open":1770,"high":1770,"low":1715,"close":1875,"change":1848,"percent_change":664,"volume":1876,"transactions":9,"vwap":1875},"2025-07-24",2.856,26700,{"date":1878,"open":1879,"high":1880,"low":1168,"close":1168,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1168},"2025-07-23",2.836,2.98,-0.032,-1.12,24525,{"date":1885,"open":1741,"high":347,"low":1721,"close":1886,"change":418,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-07-22",2.852,-2.06,20225,{"date":1890,"open":1168,"high":1891,"low":1868,"close":1891,"change":1716,"percent_change":285,"volume":1892,"transactions":9,"vwap":1891},"2025-07-21",2.912,45750,{"date":1894,"open":1895,"high":1745,"low":1721,"close":303,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":303},"2025-07-18",2.924,-0.052,-1.77,24500,{"date":1900,"open":87,"high":1799,"low":1715,"close":1752,"change":1300,"percent_change":932,"volume":1901,"transactions":9,"vwap":1752},"2025-07-17",62050,{"date":1903,"open":1880,"high":347,"low":1741,"close":1745,"change":145,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1745},"2025-07-16",-0.67,27075,{"date":1907,"open":1908,"high":1909,"low":1741,"close":1880,"change":516,"percent_change":1568,"volume":1910,"transactions":9,"vwap":1880},"2025-07-15",2.976,3.048,28450,{"date":1912,"open":1799,"high":1782,"low":1721,"close":1770,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1770},"2025-07-14",-0.236,-7.48,44800,{"date":1917,"open":1918,"high":1803,"low":1770,"close":1919,"change":1794,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-07-11",2.988,3.156,-1.37,40475,{"date":1923,"open":1803,"high":1803,"low":1924,"close":1803,"change":1148,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1803},"2025-07-10",2.832,0.38,87925,{"date":1928,"open":347,"high":1929,"low":1683,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-07-09",3.24,3.188,0.388,13.86,286800,{"date":1935,"open":1629,"high":1936,"low":1629,"close":1721,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1721},"2025-07-08",3.14,0.288,11.46,251100,{"date":1941,"open":1615,"high":1641,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":699,"transactions":9,"vwap":1943},"2025-07-07",2.36,2.512,0.148,6.26,{"date":1947,"open":1555,"high":1636,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-07-03",2.22,2.364,0.164,7.45,60125,{"date":1954,"open":1955,"high":1555,"low":1956,"close":1563,"change":20,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1563},"2025-07-02",2.096,2.072,1.85,58050,{"date":1960,"open":623,"high":1961,"low":623,"close":1709,"change":1831,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1709},"2025-07-01",2.284,5.88,69675,{"date":1965,"open":1536,"high":1966,"low":1536,"close":1221,"change":1967,"percent_change":1929,"volume":1968,"transactions":9,"vwap":1221},"2025-06-30",2.12,0.064,86100,{"date":1970,"open":236,"high":1221,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-06-27",1.88,1.976,-0.064,-3.14,30250,{"date":1977,"open":1221,"high":1978,"low":623,"close":1221,"change":1753,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1221},"2025-06-26",2.092,-0.78,21050,{"date":1982,"open":1569,"high":1966,"low":913,"close":1983,"change":1790,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-06-25",2.056,-1.72,21100,{"date":1987,"open":1988,"high":1989,"low":1221,"close":1978,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1978},"2025-06-24",2.104,2.116,-0.024,-1.13,21725,{"date":1994,"open":1995,"high":1995,"low":599,"close":1989,"change":1747,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1989},"2025-06-23",2.296,-5.54,74975,{"date":1999,"open":1358,"high":1700,"low":1966,"close":1555,"change":1790,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1555},"2025-06-20",-1.58,69825,{"date":2003,"open":1709,"high":1615,"low":1569,"close":2004,"change":2005,"percent_change":2006,"volume":960,"transactions":9,"vwap":2004},"2025-06-18",2.276,0.116,5.37,{"date":2008,"open":2009,"high":2009,"low":1569,"close":1709,"change":2010,"percent_change":866,"volume":2011,"transactions":9,"vwap":1709},"2025-06-17",2.336,-0.104,32075,{"date":2013,"open":599,"high":2014,"low":599,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-06-16",2.344,2.264,0.26,12.97,133625,{"date":2020,"open":1966,"high":2021,"low":1536,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-06-13",2.26,2.0039999,-0.156,-7.22,27200,{"date":2027,"open":2028,"high":2028,"low":1689,"close":1709,"change":354,"percent_change":354,"volume":2029,"transactions":9,"vwap":1709},"2025-06-12",2.248,7200,{"date":2031,"open":1709,"high":2032,"low":2033,"close":1709,"change":1990,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1709},"2025-06-11",2.292,2.084,-1.1,29700,{"date":2037,"open":1942,"high":1636,"low":2038,"close":1693,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1693},"2025-06-10",2.124,-0.132,-5.7,67675,{"date":2043,"open":1709,"high":1606,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-06-09",2.132,2.316,0.184,8.63,215250,{"date":2050,"open":2051,"high":1709,"low":2052,"close":2044,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2044},"2025-06-06",1.844,1.84,0.284,15.37,171125,{"date":2057,"open":1536,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-06-05",1.952,1.82,1.848,-0.012,-0.65,24625,{"date":2065,"open":2066,"high":1536,"low":2067,"close":1543,"change":1300,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1543},"2025-06-04",1.876,1.804,-1.48,16975,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-06-03",1.884,1.956,1.78,1.888,0.008,0.43,39125,{"date":2080,"open":2052,"high":2073,"low":2081,"close":1971,"change":20,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1971},"2025-06-02",1.836,2.17,15450,{"date":2085,"open":2052,"high":1971,"low":2052,"close":2052,"change":278,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2052},"2025-05-30",-2.13,7100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":1971,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1971},"2025-05-29",1.832,1.904,1.732,0.072,3.98,13775,{"date":2097,"open":2098,"high":599,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-05-28",1.932,1.684,1.808,-0.184,-9.24,51775,{"date":2105,"open":560,"high":2106,"low":2052,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-05-27",1.996,1.992,0.112,5.96,25825,{"date":2112,"open":2052,"high":1971,"low":2113,"close":1971,"change":1753,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1971},"2025-05-23",1.72,-0.84,30700,{"date":2117,"open":1563,"high":1563,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":616,"transactions":9,"vwap":2119},"2025-05-22",1.872,1.896,-0.244,-11.4,{"date":2123,"open":1689,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-05-21",2.18,1.972,2.14,0.104,5.11,46525,{"date":2131,"open":1221,"high":2124,"low":2125,"close":2132,"change":2133,"percent_change":1550,"volume":2134,"transactions":9,"vwap":2132},"2025-05-20",2.036,-0.004,44575,{"date":2136,"open":2137,"high":2033,"low":2138,"close":1221,"change":1831,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1221},"2025-05-19",1.928,1.824,6.25,13800,{"date":2142,"open":2075,"high":1221,"low":2143,"close":1536,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1536},"2025-05-16",1.8,0.068,3.67,16675,{"date":2148,"open":2149,"high":2149,"low":2052,"close":2150,"change":2151,"percent_change":2040,"volume":2152,"transactions":9,"vwap":2150},"2025-05-15",1.964,1.852,-0.112,21975,{"date":2154,"open":623,"high":1221,"low":2072,"close":2149,"change":1657,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2149},"2025-05-14",-3.73,64275,{"date":2158,"open":1221,"high":1689,"low":623,"close":1221,"change":278,"percent_change":817,"volume":2159,"transactions":9,"vwap":1221},"2025-05-13",48450,{"date":2161,"open":236,"high":1989,"low":599,"close":1689,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1689},"2025-05-12",0.192,10.17,55850,{"date":2166,"open":1971,"high":236,"low":2143,"close":2075,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2075},"2025-05-09",0.004,0.21,48600,{"date":2171,"open":2143,"high":1563,"low":1483,"close":2072,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2072},"2025-05-08",0.196,11.61,277075,{"date":2176,"open":1483,"high":2177,"low":2178,"close":2179,"change":1716,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-05-07",1.764,1.592,1.688,1.93,143725,{"date":2183,"open":1500,"high":2143,"low":754,"close":2184,"change":2039,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-05-06",1.656,-7.38,98350,{"date":2188,"open":2149,"high":2189,"low":1483,"close":2190,"change":1913,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-05-05",1.968,1.788,-11.66,129900,{"date":2194,"open":2022,"high":1689,"low":2052,"close":2195,"change":1623,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-05-02",2.024,4.55,50200,{"date":2199,"open":1709,"high":1709,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-05-01",1.768,1.936,-0.26,-11.84,67250,{"date":2206,"open":1563,"high":2207,"low":2132,"close":2208,"change":1973,"percent_change":1000,"volume":2209,"transactions":9,"vwap":2208},"2025-04-30",2.288,2.196,26150,{"date":2211,"open":1615,"high":2212,"low":2213,"close":2021,"change":1913,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2021},"2025-04-29",2.592,2.088,-9.46,60175,{"date":2217,"open":2218,"high":2219,"low":1628,"close":2220,"change":1148,"percent_change":312,"volume":2221,"transactions":9,"vwap":2220},"2025-04-28",2.484,2.596,2.496,10700,{"date":181,"open":1675,"high":1168,"low":1675,"close":2218,"change":20,"percent_change":1254,"volume":2223,"transactions":9,"vwap":2218},49050]