[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPHL":3,"homepage-market-summary":29,"stock-historical-SPHL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SPHL","2026-10-08",{"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},"Springview Holdings Ltd Class A Ordinary Shares","Nasdaq",null,"Common Stock","Springview Holdings Ltd conducts its operations through its indirect wholly-owned subsidiary, which designs and constructs residential and commercial buildings in Singapore. It also provides four main types of work, including new construction, reconstruction, Additions and Alterations (A&A), and other general contracting services such as renovation and design consultation. The company operates and manages its business as a single segment in the development of construction projects. It derives maximum revenue from its Residential Customers.","73",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.28,2.25,2.315,2.23,0.03,1.33,12716.20334,142,2.2562,25.11,1.92,853707.614998284,1.6,492,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},631749,230588360.749571,-41.48,"2025-04-25",[183,184,193,203,212,222,231,238,247,258,269,280,290,297,305,311,319,327,333,341,350,357,364,371,381,388,395,402,408,418,423,432,438,446,453,459,468,476,483,491,500,508,515,523,533,540,548,556,564,571,578,584,589,595,603,610,616,622,628,633,638,644,651,659,667,675,684,692,697,702,707,713,717,724,730,735,738,744,751,759,766,772,779,788,797,805,812,818,822,825,829,833,836,840,843,848,852,855,860,867,874,880,885,889,894,899,903,908,915,918,924,931,936,942,945,949,952,957,961,964,967,971,974,978,982,987,992,995,1002,1009,1013,1019,1024,1028,1033,1039,1043,1047,1055,1059,1064,1068,1074,1079,1084,1088,1091,1094,1098,1104,1112,1119,1124,1129,1135,1141,1146,1150,1155,1159,1166,1174,1180,1187,1194,1202,1209,1216,1225,1231,1238,1243,1252,1260,1268,1275,1282,1290,1299,1307,1314,1323,1332,1339,1344,1350,1355,1361,1366,1371,1375,1382,1386,1394,1398,1404,1408,1412,1416,1421,1425,1429,1434,1438,1443,1449,1457,1465,1470,1474,1480,1486,1493,1499,1504,1510,1515,1523,1530,1537,1544,1550,1556,1565,1572,1579,1587,1594,1599,1606,1614,1621,1627,1635,1642,1650,1658,1665,1674,1682,1689,1693,1701,1708,1714,1721,1730,1738,1745,1753,1760,1766,1774,1781,1786,1792,1799,1806,1811,1817,1823,1830,1834,1842,1848,1855,1861,1866,1871,1877,1883,1891,1897,1902,1906,1910,1915,1919,1923,1929,1934,1939,1944,1949,1952,1958,1962,1967,1973,1979,1983,1987,1992,1998,2003,2007,2011,2015,2020,2026,2032,2038,2042,2047,2053,2058,2062,2065,2070,2074,2079,2083,2087,2091,2094,2099,2103,2107,2111,2116,2121,2126,2131,2136,2140,2144,2150,2153,2158,2164,2169,2173,2178,2185,2189,2193,2198,2202,2206,2209,2214,2218,2223,2226,2229,2233,2237,2244,2247,2251,2255,2259,2263,2267,2270,2276,2281,2285,2290,2294,2299,2303,2307,2310,2314],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":16,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",2.32,2.39,-0.14,-5.86,22132.232945,178,2.2896,{"date":194,"open":195,"high":196,"low":197,"close":187,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",2.46,2.5,2.35,-0.06,-2.45,10333.596501,121,2.4566,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":51,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",2.33,2.55,2.45,4.26,20201.064824,244,2.4388,{"date":213,"open":214,"high":215,"low":216,"close":197,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",2.2987,2.43,2.26,0.04,1.73,8648.048053,143,2.3366,{"date":223,"open":197,"high":197,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",2.24,2.31,-0.09,-3.75,8319.1957,160,2.3007,{"date":232,"open":15,"high":196,"low":16,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",2.4,0,37282.169504,408,2.2932,{"date":239,"open":240,"high":241,"low":233,"close":233,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",2.66,2.6834,-0.34,-12.41,24735.12043,462,2.5083,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",3,3.08,2.72,2.74,-0.38,-12.18,83727.0707,829,2.8765,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",3.04,3.16,2.8,3.12,-0.01,-0.32,167319.00857,2194,2.9068,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",2.98,3.6699,2.61,3.13,0.824,35.73,13032694.097227,133953,3.2054,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",2.18,2.5699,2.306,0.106,4.82,35692.0707,525,2.389,{"date":291,"open":292,"high":18,"low":292,"close":292,"change":293,"percent_change":101,"volume":294,"transactions":295,"vwap":296},"2026-09-21",2.2,-0.04,4994.254532,128,2.2151,{"date":298,"open":299,"high":299,"low":292,"close":224,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",2.29,-0.13,-5.49,3483.1957,131,2.2382,{"date":306,"open":205,"high":307,"low":299,"close":307,"change":217,"percent_change":308,"volume":309,"transactions":191,"vwap":310},"2026-09-17",2.37,1.72,3642.838088,2.3232,{"date":312,"open":307,"high":313,"low":314,"close":205,"change":198,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",2.4484,2.22,-2.51,21424.440375,328,2.3613,{"date":320,"open":321,"high":322,"low":216,"close":187,"change":217,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",2.3,2.51,1.7,5976.1957,141,2.3189,{"date":328,"open":186,"high":329,"low":321,"close":197,"change":217,"percent_change":218,"volume":330,"transactions":331,"vwap":332},"2026-09-14",2.575,85248.574394,471,2.4682,{"date":334,"open":233,"high":335,"low":321,"close":225,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",2.41,-0.08,-3.35,7610.082842,151,2.3533,{"date":342,"open":343,"high":344,"low":187,"close":187,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",2.44,2.4495,-0.07,-2.85,1876.796902,81,2.4202,{"date":351,"open":352,"high":196,"low":187,"close":195,"change":293,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",2.485,-1.6,4225.1957,64,2.464,{"date":358,"open":322,"high":359,"low":196,"close":196,"change":264,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",2.5473,-0.4,3622.822691,129,2.5278,{"date":365,"open":343,"high":366,"low":343,"close":322,"change":19,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",2.5499,1.21,6664.181352,127,2.4679,{"date":372,"open":373,"high":196,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",2.3949,2.38,2.48,0.08,3.33,6807.810287,114,2.4523,{"date":382,"open":197,"high":383,"low":205,"close":233,"change":172,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",2.4439,-1.23,4196.241071,110,2.3755,{"date":389,"open":375,"high":390,"low":374,"close":215,"change":293,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",2.53,-1.62,9823.418815,136,2.4124,{"date":396,"open":196,"high":196,"low":225,"close":397,"change":198,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",2.47,-2.37,16846.622297,215,2.3966,{"date":403,"open":404,"high":404,"low":207,"close":390,"change":405,"percent_change":215,"volume":406,"transactions":407,"vwap":206},"2026-08-28",2.6,0.06,11094.400108,124,{"date":409,"open":410,"high":411,"low":412,"close":397,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",2.4817,2.58,2.4319,0.01,0.41,11235.1957,203,2.497,{"date":419,"open":273,"high":273,"low":195,"close":195,"change":413,"percent_change":414,"volume":420,"transactions":421,"vwap":422},"2026-08-26",4269.202794,138,2.4901,{"date":424,"open":425,"high":426,"low":207,"close":207,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",2.535,2.5462,-0.12,-4.67,14090.22043,249,2.4907,{"date":433,"open":390,"high":434,"low":390,"close":434,"change":264,"percent_change":111,"volume":435,"transactions":436,"vwap":437},"2026-08-24",2.57,2092.54154,88,2.5351,{"date":439,"open":206,"high":440,"low":390,"close":411,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",2.595,0.02,0.78,4954.089889,93,2.5592,{"date":447,"open":448,"high":404,"low":449,"close":449,"change":264,"percent_change":111,"volume":450,"transactions":451,"vwap":452},"2026-08-20",2.576,2.56,4339.124767,92,2.5858,{"date":454,"open":440,"high":273,"low":455,"close":434,"change":293,"percent_change":456,"volume":457,"transactions":201,"vwap":458},"2026-08-19",2.5655,-1.53,3535.200089,2.5856,{"date":460,"open":461,"high":462,"low":463,"close":273,"change":345,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",2.68,2.745,2.59,-2.61,9024.387661,171,2.6242,{"date":469,"open":470,"high":471,"low":472,"close":461,"change":293,"percent_change":473,"volume":474,"transactions":379,"vwap":475},"2026-08-17",2.69,2.6999,2.65,-1.47,10178.387522,2.6756,{"date":477,"open":478,"high":478,"low":206,"close":251,"change":336,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",2.9,-2.86,28989.694711,231,2.6516,{"date":484,"open":485,"high":262,"low":486,"close":262,"change":19,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",2.73,2.7002,1.08,5529.592972,125,2.7603,{"date":492,"open":478,"high":493,"low":251,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",2.99,2.77,-0.02,-0.72,17807.115535,175,2.7862,{"date":501,"open":494,"high":502,"low":503,"close":504,"change":405,"percent_change":292,"volume":505,"transactions":506,"vwap":507},"2026-08-11",2.85,2.7,2.79,12402.6957,184,2.7857,{"date":509,"open":510,"high":510,"low":404,"close":485,"change":264,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",2.75,-0.36,16067.15984,161,2.6803,{"date":516,"open":517,"high":518,"low":470,"close":252,"change":300,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",2.71,2.795,-4.53,17273.077238,299,2.7182,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",2.76,3.2,2.87,0.22,8.3,277683.659339,2759,2.9326,{"date":534,"open":535,"high":470,"low":535,"close":472,"change":441,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-05",2.63,0.76,4953.309117,99,2.6664,{"date":541,"open":542,"high":543,"low":273,"close":535,"change":19,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",2.655,2.6599,1.15,3728.291341,89,2.6386,{"date":549,"open":550,"high":551,"low":404,"close":404,"change":172,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",2.64,2.725,-1.14,7533.347779,193,2.6481,{"date":557,"open":404,"high":240,"low":558,"close":535,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",2.5116,0.13,5.2,17737.388477,236,2.6211,{"date":565,"open":411,"high":566,"low":196,"close":196,"change":336,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",2.62,-3.1,8361.942909,262,2.562,{"date":572,"open":573,"high":503,"low":196,"close":411,"change":19,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-29",2.5498,1.18,15679.292572,172,2.6035,{"date":579,"open":566,"high":240,"low":206,"close":206,"change":172,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",-1.16,11750.09992,144,2.6245,{"date":585,"open":470,"high":470,"low":206,"close":411,"change":264,"percent_change":111,"volume":586,"transactions":587,"vwap":588},"2026-07-27",13404.272838,182,2.5753,{"date":590,"open":472,"high":252,"low":411,"close":463,"change":172,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-24",-1.15,6991.641869,113,2.6367,{"date":596,"open":597,"high":598,"low":597,"close":566,"change":599,"percent_change":510,"volume":600,"transactions":601,"vwap":602},"2026-07-23",2.52,2.715,0.07,8813.852888,173,2.6201,{"date":604,"open":597,"high":503,"low":605,"close":206,"change":19,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",2.515,1.19,37789.407393,337,2.6092,{"date":611,"open":612,"high":525,"low":196,"close":597,"change":264,"percent_change":360,"volume":613,"transactions":614,"vwap":615},"2026-07-21",2.557,37062.8193,302,2.5595,{"date":617,"open":252,"high":252,"low":390,"close":390,"change":336,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-20",-3.07,30294.788093,258,2.5686,{"date":623,"open":470,"high":624,"low":625,"close":273,"change":495,"percent_change":626,"volume":627,"transactions":9,"vwap":273},"2026-07-17",2.695,2.601,-0.76,8200,{"date":629,"open":472,"high":630,"low":404,"close":535,"change":336,"percent_change":631,"volume":632,"transactions":9,"vwap":535},"2026-07-16",2.747,-2.95,14700,{"date":634,"open":461,"high":502,"low":635,"close":517,"change":66,"percent_change":636,"volume":637,"transactions":9,"vwap":517},"2026-07-15",2.677,-1.81,52300,{"date":639,"open":640,"high":478,"low":525,"close":525,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":525},"2026-07-14",2.82,-0.17,-5.8,22500,{"date":645,"open":646,"high":646,"low":478,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-13",3.15,2.93,-0.25,-7.86,33600,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":345,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-10",3.255,3.43,3.165,3.18,-2.15,51500,{"date":660,"open":260,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-09",3.6,3.03,3.25,0.16,5.18,226300,{"date":668,"open":669,"high":670,"low":647,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-08",2.95,3.24,3.09,-0.22,-6.65,169900,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-07",2.92,3.38,2.846,3.31,0.35,11.82,5321300,{"date":685,"open":686,"high":687,"low":472,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-06",3.46,3.5,2.96,0.4,15.62,11821500,{"date":693,"open":434,"high":461,"low":694,"close":449,"change":336,"percent_change":695,"volume":696,"transactions":9,"vwap":449},"2026-07-02",2.54,-3.03,11100,{"date":698,"open":206,"high":699,"low":206,"close":550,"change":217,"percent_change":700,"volume":701,"transactions":9,"vwap":550},"2026-07-01",2.67,1.54,9200,{"date":703,"open":517,"high":517,"low":704,"close":404,"change":293,"percent_change":705,"volume":706,"transactions":9,"vwap":404},"2026-06-30",2.577,-1.52,7800,{"date":708,"open":251,"high":709,"low":710,"close":550,"change":198,"percent_change":711,"volume":712,"transactions":9,"vwap":550},"2026-06-29",2.84,2.549,-2.22,16400,{"date":714,"open":709,"high":709,"low":503,"close":503,"change":336,"percent_change":715,"volume":716,"transactions":9,"vwap":503},"2026-06-26",-2.88,10600,{"date":718,"open":719,"high":720,"low":721,"close":719,"change":226,"percent_change":722,"volume":723,"transactions":9,"vwap":719},"2026-06-25",2.78,2.91,2.606,-3.14,20500,{"date":725,"open":472,"high":126,"low":726,"close":527,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":527},"2026-06-24",2.585,0.2,7.49,75600,{"date":731,"open":207,"high":624,"low":732,"close":699,"change":559,"percent_change":733,"volume":734,"transactions":9,"vwap":699},"2026-06-23",2.42,5.12,45000,{"date":736,"open":525,"high":709,"low":195,"close":694,"change":413,"percent_change":689,"volume":737,"transactions":9,"vwap":694},"2026-06-22",563700,{"date":739,"open":493,"high":740,"low":597,"close":390,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":390},"2026-06-18",3.02,-0.55,-17.86,47400,{"date":745,"open":746,"high":747,"low":709,"close":250,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":250},"2026-06-17",3.4,3.95,-0.37,-10.72,386800,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-16",3.58,3.669,3.45,-0.21,-5.74,27700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":234,"percent_change":234,"volume":765,"transactions":9,"vwap":764},"2026-06-15",3.75,3.764,3.52,3.66,21200,{"date":767,"open":768,"high":769,"low":768,"close":764,"change":293,"percent_change":770,"volume":771,"transactions":9,"vwap":764},"2026-06-12",3.49,4.11,-1.08,65300,{"date":773,"open":774,"high":775,"low":687,"close":776,"change":672,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-11",3.64,4,3.7,-5.61,83700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-10",3.32,4.8,3.26,3.92,0.63,19.15,1438800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-09",4.33,5.94,3.22,3.29,-1.36,-29.25,389300,{"date":798,"open":799,"high":800,"low":671,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-08",4.99,5.74,4.65,-0.7,-13.08,1152700,{"date":806,"open":187,"high":807,"low":187,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-05",10.71,5.35,2.961,123.94,40607200,{"date":813,"open":197,"high":814,"low":321,"close":289,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":289},"2026-06-04",2.468,-0.121,-4.82,8300,{"date":819,"open":820,"high":322,"low":321,"close":322,"change":405,"percent_change":207,"volume":821,"transactions":9,"vwap":322},"2026-06-03",2.375,7300,{"date":823,"open":195,"high":411,"low":207,"close":207,"change":234,"percent_change":234,"volume":824,"transactions":9,"vwap":207},"2026-06-02",6600,{"date":826,"open":335,"high":397,"low":335,"close":207,"change":441,"percent_change":827,"volume":828,"transactions":9,"vwap":207},"2026-06-01",0.82,12700,{"date":830,"open":207,"high":273,"low":215,"close":215,"change":145,"percent_change":831,"volume":832,"transactions":9,"vwap":215},"2026-05-29",-7.25,5300,{"date":834,"open":233,"high":535,"low":233,"close":566,"change":51,"percent_change":835,"volume":832,"transactions":9,"vwap":566},"2026-05-28",3.97,{"date":837,"open":375,"high":838,"low":375,"close":597,"change":264,"percent_change":360,"volume":839,"transactions":9,"vwap":597},"2026-05-27",2.579,6700,{"date":841,"open":390,"high":390,"low":390,"close":390,"change":413,"percent_change":689,"volume":842,"transactions":9,"vwap":390},"2026-05-26",1100,{"date":844,"open":845,"high":845,"low":597,"close":597,"change":226,"percent_change":846,"volume":847,"transactions":9,"vwap":597},"2026-05-22",2.645,-3.45,3800,{"date":849,"open":535,"high":669,"low":273,"close":273,"change":293,"percent_change":850,"volume":851,"transactions":9,"vwap":273},"2026-05-21",-1.51,10000,{"date":853,"open":404,"high":720,"low":404,"close":472,"change":854,"percent_change":763,"volume":817,"transactions":9,"vwap":472},"2026-05-20",0.09,{"date":856,"open":542,"high":857,"low":597,"close":449,"change":858,"percent_change":859,"volume":824,"transactions":9,"vwap":449},"2026-05-19",2.675,-0.23,-8.24,{"date":861,"open":862,"high":709,"low":863,"close":504,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":504},"2026-05-18",2.83,2.736,-0.105,-3.63,9800,{"date":868,"open":262,"high":869,"low":510,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-15",3.06,2.895,0.285,10.92,20900,{"date":875,"open":404,"high":876,"low":404,"close":273,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":273},"2026-05-14",2.629,-0.065,-2.43,4900,{"date":881,"open":404,"high":857,"low":404,"close":857,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":857},"2026-05-13",0.005,0.19,5400,{"date":886,"open":535,"high":478,"low":329,"close":699,"change":887,"percent_change":145,"volume":888,"transactions":9,"vwap":699},"2026-05-12",-0.005,4500,{"date":890,"open":251,"high":719,"low":404,"close":857,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":857},"2026-05-11",-0.175,-6.14,4300,{"date":895,"open":494,"high":249,"low":597,"close":502,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":502},"2026-05-08",0.17,6.34,13800,{"date":900,"open":640,"high":709,"low":240,"close":461,"change":188,"percent_change":901,"volume":902,"transactions":9,"vwap":461},"2026-05-07",-4.96,6900,{"date":904,"open":699,"high":709,"low":535,"close":640,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":640},"2026-05-06",0.085,3.11,6800,{"date":909,"open":411,"high":910,"low":411,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-05",2.94,2.735,0.155,6.01,18000,{"date":916,"open":206,"high":252,"low":597,"close":411,"change":264,"percent_change":111,"volume":917,"transactions":9,"vwap":411},"2026-05-04",12200,{"date":919,"open":920,"high":463,"low":921,"close":463,"change":922,"percent_change":116,"volume":923,"transactions":9,"vwap":463},"2026-05-01",2.529,2.523,0.008,3300,{"date":925,"open":926,"high":566,"low":449,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-30",2.598,2.582,0.022,0.86,3500,{"date":932,"open":197,"high":503,"low":197,"close":449,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":449},"2026-04-29",0.29,12.78,19300,{"date":937,"open":307,"high":307,"low":16,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-28",2.27,-0.1,-4.22,3700,{"date":943,"open":944,"high":187,"low":225,"close":307,"change":405,"percent_change":404,"volume":941,"transactions":9,"vwap":307},"2026-04-27",2.321,{"date":946,"open":240,"high":240,"low":225,"close":225,"change":947,"percent_change":948,"volume":847,"transactions":9,"vwap":225},"2026-04-24",-0.27,-10.47,{"date":950,"open":252,"high":252,"low":292,"close":411,"change":19,"percent_change":574,"volume":951,"transactions":9,"vwap":411},"2026-04-23",17800,{"date":953,"open":954,"high":329,"low":206,"close":206,"change":345,"percent_change":955,"volume":956,"transactions":9,"vwap":206},"2026-04-22",2.571,-2.67,5500,{"date":958,"open":449,"high":566,"low":390,"close":566,"change":441,"percent_change":959,"volume":960,"transactions":9,"vwap":566},"2026-04-21",0.77,4800,{"date":962,"open":240,"high":503,"low":449,"close":404,"change":495,"percent_change":626,"volume":963,"transactions":9,"vwap":404},"2026-04-20",12600,{"date":965,"open":273,"high":503,"low":404,"close":566,"change":441,"percent_change":959,"volume":966,"transactions":9,"vwap":566},"2026-04-17",11600,{"date":968,"open":240,"high":240,"low":206,"close":404,"change":405,"percent_change":969,"volume":970,"transactions":9,"vwap":404},"2026-04-16",2.36,12400,{"date":972,"open":322,"high":709,"low":196,"close":694,"change":264,"percent_change":111,"volume":973,"transactions":9,"vwap":694},"2026-04-15",18800,{"date":975,"open":196,"high":510,"low":207,"close":206,"change":51,"percent_change":976,"volume":977,"transactions":9,"vwap":206},"2026-04-14",4.08,14800,{"date":979,"open":273,"high":472,"low":732,"close":207,"change":858,"percent_change":980,"volume":981,"transactions":9,"vwap":207},"2026-04-13",-8.58,21000,{"date":983,"open":195,"high":740,"low":195,"close":461,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":461},"2026-04-10",0.225,9.16,39100,{"date":988,"open":307,"high":195,"low":307,"close":989,"change":990,"percent_change":991,"volume":966,"transactions":9,"vwap":989},"2026-04-09",2.455,0.095,4.03,{"date":993,"open":233,"high":233,"low":197,"close":969,"change":994,"percent_change":187,"volume":907,"transactions":9,"vwap":969},"2026-04-08",0.055,{"date":996,"open":997,"high":195,"low":998,"close":999,"change":145,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-07",2.428,2.175,2.305,-7.62,8800,{"date":1003,"open":1004,"high":1004,"low":207,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-06",2.625,2.495,-0.115,-4.41,4700,{"date":1010,"open":510,"high":510,"low":411,"close":273,"change":891,"percent_change":1011,"volume":1012,"transactions":9,"vwap":273},"2026-04-02",-6.28,3200,{"date":1014,"open":434,"high":709,"low":434,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-01",2.785,0.335,13.67,7200,{"date":1020,"open":472,"high":502,"low":207,"close":207,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":207},"2026-03-31",-0.2,-7.55,12300,{"date":1025,"open":535,"high":1026,"low":404,"close":472,"change":19,"percent_change":544,"volume":1027,"transactions":9,"vwap":472},"2026-03-30",2.762,7000,{"date":1029,"open":252,"high":1030,"low":273,"close":566,"change":891,"percent_change":1031,"volume":1032,"transactions":9,"vwap":566},"2026-03-27",2.888,-6.26,5000,{"date":1034,"open":1035,"high":1036,"low":1035,"close":518,"change":167,"percent_change":1037,"volume":1038,"transactions":9,"vwap":518},"2026-03-26",2.716,3.207,4.49,69800,{"date":1040,"open":640,"high":640,"low":273,"close":857,"change":1041,"percent_change":1042,"volume":824,"transactions":9,"vwap":857},"2026-03-25",-0.145,-5.14,{"date":1044,"open":470,"high":640,"low":566,"close":640,"change":528,"percent_change":1045,"volume":1046,"transactions":9,"vwap":640},"2026-03-24",8.46,6300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":404,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":404},"2026-03-23",2.475,2.688,2.451,0.175,7.22,14500,{"date":1056,"open":411,"high":404,"low":732,"close":1057,"change":756,"percent_change":1058,"volume":1001,"transactions":9,"vwap":1057},"2026-03-20",2.425,-7.97,{"date":1060,"open":1061,"high":240,"low":411,"close":1062,"change":864,"percent_change":1063,"volume":888,"transactions":9,"vwap":1062},"2026-03-19",2.581,2.635,-3.83,{"date":1065,"open":862,"high":677,"low":550,"close":252,"change":19,"percent_change":1066,"volume":1067,"transactions":9,"vwap":252},"2026-03-18",1.11,11500,{"date":1069,"open":1070,"high":1070,"low":196,"close":517,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":517},"2026-03-17",3.045,-0.373,-12.1,23000,{"date":1075,"open":662,"high":526,"low":662,"close":1076,"change":1077,"percent_change":1078,"volume":1032,"transactions":9,"vwap":1076},"2026-03-16",3.083,0.053,1.75,{"date":1080,"open":249,"high":1081,"low":249,"close":662,"change":345,"percent_change":1082,"volume":1083,"transactions":9,"vwap":662},"2026-03-13",3.35,-2.26,9700,{"date":1085,"open":260,"high":1086,"low":719,"close":1087,"change":264,"percent_change":265,"volume":716,"transactions":9,"vwap":1087},"2026-03-12",3.27,3.1,{"date":1089,"open":1087,"high":261,"low":249,"close":906,"change":413,"percent_change":1090,"volume":907,"transactions":9,"vwap":906},"2026-03-11",0.32,{"date":1092,"open":869,"high":1086,"low":869,"close":1087,"change":217,"percent_change":1093,"volume":765,"transactions":9,"vwap":1087},"2026-03-10",1.31,{"date":1095,"open":503,"high":663,"low":503,"close":869,"change":664,"percent_change":1096,"volume":1097,"transactions":9,"vwap":869},"2026-03-09",5.52,76500,{"date":1099,"open":1100,"high":646,"low":478,"close":478,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":478},"2026-03-06",3.01,-0.095,-3.17,15400,{"date":1105,"open":669,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-05",3.19,2.917,2.995,0.105,3.63,25400,{"date":1113,"open":709,"high":1114,"low":252,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-04",3.05,2.89,0.11,3.96,22400,{"date":1120,"open":517,"high":1121,"low":1122,"close":719,"change":599,"percent_change":411,"volume":1123,"transactions":9,"vwap":719},"2026-03-03",2.874,2.703,22700,{"date":1125,"open":196,"high":504,"low":196,"close":517,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":517},"2026-03-02",0.044,1.65,16300,{"date":1130,"open":510,"high":1131,"low":206,"close":1132,"change":1133,"percent_change":1134,"volume":917,"transactions":9,"vwap":1132},"2026-02-27",2.863,2.666,-0.134,-4.79,{"date":1136,"open":647,"high":1137,"low":504,"close":262,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":262},"2026-02-26",2.948,0.05,1.82,13400,{"date":1142,"open":646,"high":1143,"low":510,"close":510,"change":511,"percent_change":1144,"volume":1145,"transactions":9,"vwap":510},"2026-02-25",3.84,-11.58,149100,{"date":1147,"open":670,"high":663,"low":1148,"close":906,"change":226,"percent_change":94,"volume":1149,"transactions":9,"vwap":906},"2026-02-24",2.875,24600,{"date":1151,"open":1152,"high":1153,"low":261,"close":526,"change":264,"percent_change":1154,"volume":977,"transactions":9,"vwap":526},"2026-02-23",3.21,3.36,-0.31,{"date":1156,"open":678,"high":678,"low":261,"close":1152,"change":1021,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1152},"2026-02-20",-5.87,12800,{"date":1160,"open":1161,"high":763,"low":1162,"close":1163,"change":1021,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-02-19",3.51,3.129,3.41,-5.54,23200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":145,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-18",3.8,3.955,3.54,3.61,-5,23100,{"date":1175,"open":1176,"high":1177,"low":1168,"close":1168,"change":648,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1168},"2026-02-17",4.1,4.2,-6.17,22100,{"date":1181,"open":1182,"high":1183,"low":991,"close":1184,"change":641,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-02-13",4.15,4.25,4.05,-4.03,37100,{"date":1188,"open":1189,"high":1190,"low":991,"close":1191,"change":405,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-12",4.501,4.74,4.22,1.44,25100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-11",4.72,4.73,4.16,-0.66,-13.69,34600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":286,"change":1021,"percent_change":1207,"volume":1208,"transactions":9,"vwap":286},"2026-02-10",4.95,5.4,4.609,-3.98,116200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":167,"percent_change":207,"volume":1215,"transactions":9,"vwap":1214},"2026-02-09",4.94,5.32,4.77,5.02,78600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-06",4.41,5.5,4.39,4.9,0.54,12.39,211300,{"date":1226,"open":1213,"high":1213,"low":1227,"close":1228,"change":111,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-05",4.35,4.36,-8.21,56100,{"date":1232,"open":1233,"high":1234,"low":1183,"close":1235,"change":689,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-04",4.44,5.08,4.75,9.2,146000,{"date":1239,"open":1240,"high":1241,"low":1182,"close":1227,"change":1116,"percent_change":463,"volume":1242,"transactions":9,"vwap":1227},"2026-02-03",4.31,4.55,64900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-02",4.21,4.53,3.9,4.24,-0.24,-5.36,140600,{"date":1253,"open":1254,"high":1205,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-01-30",4.7,4.01,4.48,0.48,12,1969200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":775,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":775},"2026-01-29",4.85,4.91,3.872,-0.77,-16.14,359500,{"date":1269,"open":1270,"high":1271,"low":801,"close":1213,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1213},"2026-01-28",5.3,5.43,-0.67,-12.32,155900,{"date":1276,"open":1277,"high":1278,"low":1270,"close":1279,"change":145,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-01-27",5.54,5.884,5.44,-3.37,100900,{"date":1283,"open":1284,"high":1285,"low":1205,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-01-26",5.91,6.98,5.63,-0.45,-7.4,536500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-01-23",6.18,6.57,5.7,6.08,-0.86,-12.39,325900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":367,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-22",6.48,10.5,5.83,6.94,21.12,3836800,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1235,"volume":1313,"transactions":9,"vwap":1311},"2026-01-21",5.06,7.35,5.73,0.26,946600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-20",5.33,5.953,4.14,5.47,-1.96,-26.38,965800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-16",14.16,14.775,6.42,7.43,-9.98,-57.32,4071600,{"date":1333,"open":1334,"high":24,"low":1295,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-15",7.82,17.41,15.16,673.78,113125000,{"date":1340,"open":1341,"high":307,"low":18,"close":16,"change":300,"percent_change":1342,"volume":1343,"transactions":9,"vwap":16},"2026-01-14",2.34,-5.46,9600,{"date":1345,"open":282,"high":1346,"low":1347,"close":374,"change":727,"percent_change":1348,"volume":1349,"transactions":9,"vwap":374},"2026-01-13",2.465,2.17,9.17,28300,{"date":1351,"open":1352,"high":1341,"low":1353,"close":282,"change":1138,"percent_change":197,"volume":1354,"transactions":9,"vwap":282},"2026-01-12",2.07,2.02,28500,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":234,"percent_change":234,"volume":1360,"transactions":9,"vwap":1359},"2026-01-09",2.212,2.062,2.13,9500,{"date":1362,"open":15,"high":15,"low":1363,"close":1359,"change":345,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1359},"2026-01-08",2.04,-3.18,29900,{"date":1367,"open":18,"high":1341,"low":1368,"close":292,"change":1369,"percent_change":140,"volume":1370,"transactions":9,"vwap":292},"2026-01-07",2.14,0.015,16800,{"date":1372,"open":1352,"high":1373,"low":1353,"close":1373,"change":1052,"percent_change":1374,"volume":914,"transactions":9,"vwap":1373},"2026-01-06",2.185,8.71,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1377,"change":19,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1377},"2026-01-05",2.01,2.072,1.98,1.52,26200,{"date":1383,"open":73,"high":73,"low":25,"close":1379,"change":939,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1379},"2026-01-02",-4.81,38900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":172,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-12-31",2.06,2.362,2.05,2.08,-1.42,34800,{"date":1395,"open":292,"high":314,"low":1396,"close":121,"change":939,"percent_change":1397,"volume":1118,"transactions":9,"vwap":121},"2025-12-30",2.09,-4.52,{"date":1399,"open":969,"high":397,"low":1400,"close":1401,"change":188,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-12-29",2,2.21,-5.96,96800,{"date":1405,"open":335,"high":215,"low":186,"close":197,"change":345,"percent_change":1406,"volume":1407,"transactions":9,"vwap":197},"2025-12-26",-2.89,29600,{"date":1409,"open":233,"high":411,"low":374,"close":732,"change":293,"percent_change":1410,"volume":1411,"transactions":9,"vwap":732},"2025-12-24",-1.63,16900,{"date":1413,"open":196,"high":411,"low":225,"close":195,"change":66,"percent_change":1414,"volume":1415,"transactions":9,"vwap":195},"2025-12-23",-1.99,25900,{"date":1417,"open":740,"high":671,"low":322,"close":322,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":322},"2025-12-22",-0.5,-16.61,141100,{"date":1422,"open":250,"high":526,"low":502,"close":1100,"change":664,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1100},"2025-12-19",5.61,57600,{"date":1426,"open":494,"high":126,"low":449,"close":502,"change":19,"percent_change":1427,"volume":1428,"transactions":9,"vwap":502},"2025-12-18",1.06,67900,{"date":1430,"open":671,"high":1106,"low":262,"close":640,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":640},"2025-12-17",-0.26,-8.44,54300,{"date":1435,"open":249,"high":1081,"low":249,"close":250,"change":495,"percent_change":1436,"volume":1437,"transactions":9,"vwap":250},"2025-12-16",-0.65,37800,{"date":1439,"open":1153,"high":1440,"low":262,"close":1087,"change":947,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1087},"2025-12-15",3.59,-8.01,93700,{"date":1444,"open":1445,"high":1445,"low":377,"close":1446,"change":253,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-12",3.89,3.37,-10.13,89900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":761,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":761},"2025-12-11",4.28,4.5,3.72,-1.02,-21.38,149400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1213,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1213},"2025-12-10",4.165,5.268,4.046,0.93,24.22,515700,{"date":1466,"open":1467,"high":1037,"low":687,"close":1143,"change":1199,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1143},"2025-12-09",4.46,-14.67,246900,{"date":1471,"open":1211,"high":1211,"low":1472,"close":1452,"change":172,"percent_change":1199,"volume":1473,"transactions":9,"vwap":1452},"2025-12-08",3.766,311300,{"date":1475,"open":1476,"high":1262,"low":1476,"close":1246,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1246},"2025-12-05",3.3,1.2,36.04,426700,{"date":1481,"open":709,"high":1482,"low":1483,"close":377,"change":72,"percent_change":1484,"volume":1485,"transactions":9,"vwap":377},"2025-12-04",3.48,2.769,11,99100,{"date":1487,"open":1488,"high":1184,"low":1489,"close":249,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":249},"2025-12-03",3.965,2.921,-1.07,-26.29,320200,{"date":1494,"open":663,"high":1177,"low":792,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-12-02",4.07,0.558,15.89,108700,{"date":1500,"open":250,"high":763,"low":249,"close":1501,"change":427,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-01",3.512,-3.3,57650,{"date":1505,"open":1153,"high":87,"low":670,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-11-28",3.632,-0.032,-0.87,49788,{"date":1511,"open":1512,"high":87,"low":1512,"close":1513,"change":922,"percent_change":528,"volume":1514,"transactions":9,"vwap":1513},"2025-11-26",3.416,3.664,12750,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1518,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1518},"2025-11-25",3.352,3.656,3.272,0.304,9.07,5825,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1517,"change":664,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1517},"2025-11-24",3.168,3.736,3.056,5.01,19900,{"date":1531,"open":1532,"high":526,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-21",2.88,3.192,0.136,4.45,12438,{"date":1538,"open":1539,"high":1540,"low":260,"close":1527,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1527},"2025-11-20",3.264,3.336,-0.208,-6.37,7688,{"date":1545,"open":260,"high":1546,"low":260,"close":1539,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1539},"2025-11-19",3.296,0.024,0.74,7013,{"date":1551,"open":260,"high":1552,"low":260,"close":670,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":670},"2025-11-18",3.44,-0.048,-1.46,3275,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-17",3.472,3.672,3.224,3.288,-0.328,-9.07,12875,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1520,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-11-14",3.28,3.648,3.616,9.18,12263,{"date":1573,"open":1558,"high":1558,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-11-13",3.208,3.312,-0.272,-7.59,12388,{"date":1580,"open":1581,"high":87,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-11-12",3.688,3.232,3.584,0.112,3.23,37650,{"date":1588,"open":1583,"high":1589,"low":1590,"close":1558,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1558},"2025-11-11",3.712,3.368,-0.248,-6.67,12575,{"date":1595,"open":1518,"high":1596,"low":1590,"close":1453,"change":1547,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1453},"2025-11-10",3.928,0.65,22825,{"date":1600,"open":1117,"high":1601,"low":1513,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-07",4.32,3.696,-0.544,-12.83,74850,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1248,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1248},"2025-11-06",4.672,6.4,3.488,-0.384,-8.3,558038,{"date":1615,"open":763,"high":1616,"low":1153,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-05",6.68,4.624,0.936,25.38,1206263,{"date":1622,"open":1153,"high":1623,"low":1153,"close":1581,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1581},"2025-11-04",3.952,0.184,5.25,14600,{"date":1628,"open":1629,"high":1630,"low":688,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-11-03",4.368,4.4,3.504,-0.896,-20.36,73738,{"date":1636,"open":1637,"high":1638,"low":1630,"close":1630,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1630},"2025-10-31",4.68,4.832,-0.432,-8.94,9850,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1638,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1638},"2025-10-30",5.208,5.28,4.256,-0.368,-7.08,146200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":560,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":560},"2025-10-29",5.344,5.496,5.04,-0.184,-3.42,78775,{"date":1659,"open":1652,"high":1660,"low":1661,"close":1662,"change":727,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-28",5.584,4.968,5.384,3.86,14150,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-10-27",4.824,5.528,4.728,5.184,0.208,4.18,16138,{"date":1675,"open":1601,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-10-24",5.6,4.224,4.976,0.528,11.87,86238,{"date":1683,"open":1198,"high":1196,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-10-23",4.112,4.448,0.368,9.02,21963,{"date":1690,"open":1198,"high":1691,"low":784,"close":976,"change":1541,"percent_change":1692,"volume":765,"transactions":9,"vwap":976},"2025-10-22",4.232,-4.85,{"date":1694,"open":1695,"high":1696,"low":1684,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-10-21",4.56,4.64,4.288,-0.392,-8.38,28363,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1637,"change":1541,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1637},"2025-10-20",4.736,5,4.648,-4.26,14238,{"date":1709,"open":1710,"high":733,"low":1248,"close":1711,"change":1698,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-17",4.944,4.888,-7.42,25850,{"date":1715,"open":560,"high":1716,"low":1717,"close":1645,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1645},"2025-10-16",5.544,5.0079999,-0.576,-9.84,71975,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-15",5.16,5.936,4.992,5.856,0.96,19.61,1364675,{"date":1731,"open":1732,"high":1733,"low":782,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-14",4.808,5.456,4.896,0.088,1.83,67725,{"date":1739,"open":1740,"high":1741,"low":1695,"close":1732,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1732},"2025-10-13",4.712,5.088,-0.552,-10.3,49425,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-10",4.568,6.8,5.36,0.72,15.52,569363,{"date":1754,"open":1755,"high":1756,"low":1695,"close":1696,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1696},"2025-10-09",4.776,4.984,-0.336,-6.75,38975,{"date":1761,"open":1762,"high":1749,"low":1763,"close":1678,"change":1764,"percent_change":1359,"volume":1765,"transactions":9,"vwap":1678},"2025-10-08",4.416,4.192,0.104,203500,{"date":1767,"open":1768,"high":1279,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-07",4.312,4.248,4.872,0.496,11.33,2753063,{"date":1775,"open":1762,"high":1776,"low":1198,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-06",4.552,4.376,-0.176,-3.87,13013,{"date":1782,"open":1783,"high":1784,"low":1763,"close":1776,"change":1534,"percent_change":250,"volume":1785,"transactions":9,"vwap":1776},"2025-10-03",4.464,4.632,21488,{"date":1787,"open":1256,"high":1788,"low":1198,"close":1762,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1762},"2025-10-02",4.76,-0.008,-0.18,126125,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1507,"percent_change":496,"volume":1798,"transactions":9,"vwap":1797},"2025-10-01",4.144,4.92,4.136,4.424,162388,{"date":1800,"open":526,"high":1748,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-09-30",3.048,4.456,1.248,38.9,1971413,{"date":1807,"open":1631,"high":763,"low":525,"close":1574,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1574},"2025-09-29",-0.464,-12.64,17588,{"date":1812,"open":763,"high":1813,"low":763,"close":1559,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1559},"2025-09-26",3.944,-0.088,-2.34,8163,{"date":1818,"open":661,"high":1819,"low":1820,"close":87,"change":336,"percent_change":1821,"volume":1822,"transactions":9,"vwap":87},"2025-09-25",3.784,3.528,-2.08,5113,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1143,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1143},"2025-09-24",3.68,3.992,-0.096,-2.44,5450,{"date":1831,"open":1825,"high":775,"low":1825,"close":1832,"change":1833,"percent_change":414,"volume":1780,"transactions":9,"vwap":1832},"2025-09-23",3.936,0.016,{"date":1835,"open":1836,"high":1837,"low":1838,"close":784,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":784},"2025-09-22",3.888,4.064,3.816,-0.144,-3.54,5650,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1837,"change":1846,"percent_change":1423,"volume":1847,"transactions":9,"vwap":1837},"2025-09-19",3.728,4.184,0.216,6888,{"date":1849,"open":784,"high":1850,"low":1825,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-09-18",4.12,3.848,-0.072,-1.84,19263,{"date":1856,"open":1825,"high":1857,"low":1825,"close":784,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":784},"2025-09-17",4.072,-0.216,-5.22,8925,{"date":1862,"open":976,"high":1796,"low":784,"close":1796,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1796},"2025-09-16",0.288,7.48,9125,{"date":1867,"open":1677,"high":1601,"low":763,"close":1851,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1851},"2025-09-15",-0.68,-15.02,48938,{"date":1872,"open":1695,"high":1654,"low":1873,"close":1874,"change":1541,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-09-12",4.432,4.528,-4.39,50313,{"date":1878,"open":1879,"high":1645,"low":976,"close":1703,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1703},"2025-09-11",4.584,-0.504,-9.62,121000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":308,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-10",5.104,6.96,4.0079999,5.24,48.86,5918013,{"date":1892,"open":526,"high":1893,"low":526,"close":763,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":763},"2025-09-09",3.832,0.432,13.99,743150,{"date":1898,"open":1899,"high":1153,"low":1899,"close":1900,"change":1735,"percent_change":647,"volume":1901,"transactions":9,"vwap":1900},"2025-09-08",2.968,3.088,7738,{"date":1903,"open":670,"high":1153,"low":249,"close":249,"change":511,"percent_change":1904,"volume":1905,"transactions":9,"vwap":249},"2025-09-05",-10.71,6788,{"date":1907,"open":1574,"high":763,"low":1533,"close":1153,"change":1507,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1153},"2025-09-04",-0.94,1363,{"date":1911,"open":1912,"high":1912,"low":1582,"close":1913,"change":1789,"percent_change":1249,"volume":1914,"transactions":9,"vwap":1913},"2025-09-03",3.552,3.392,1138,{"date":1916,"open":1917,"high":1143,"low":526,"close":746,"change":293,"percent_change":580,"volume":1918,"transactions":9,"vwap":746},"2025-09-02",3.304,3338,{"date":1920,"open":1610,"high":763,"low":526,"close":1552,"change":511,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1552},"2025-08-29",-9.47,1725,{"date":1924,"open":1925,"high":1143,"low":1912,"close":1168,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1168},"2025-08-28",3.752,0.048,1.28,4950,{"date":1930,"open":774,"high":1143,"low":1931,"close":1925,"change":1814,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1925},"2025-08-27",3.496,-2.29,2375,{"date":1935,"open":763,"high":1143,"low":1936,"close":1143,"change":1863,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1143},"2025-08-26",3.424,8.11,4425,{"date":1940,"open":763,"high":1941,"low":1567,"close":1912,"change":1942,"percent_change":1484,"volume":1943,"transactions":9,"vwap":1912},"2025-08-25",3.568,0.352,2488,{"date":1945,"open":250,"high":661,"low":250,"close":526,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":526},"2025-08-22",-0.496,-13.42,17713,{"date":1950,"open":784,"high":784,"low":1574,"close":1602,"change":1547,"percent_change":1597,"volume":1951,"transactions":9,"vwap":1602},"2025-08-21",8650,{"date":1953,"open":1954,"high":1198,"low":763,"close":1559,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1559},"2025-08-20",3.704,0.232,6.74,8088,{"date":1959,"open":1453,"high":1601,"low":1899,"close":1552,"change":1718,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1552},"2025-08-19",-14.34,20213,{"date":1963,"open":1964,"high":1601,"low":1143,"close":1965,"change":1833,"percent_change":689,"volume":1966,"transactions":9,"vwap":1965},"2025-08-18",4.032,4.016,7100,{"date":1968,"open":1969,"high":1969,"low":775,"close":775,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":775},"2025-08-15",4.384,-0.472,-10.55,3225,{"date":1974,"open":1837,"high":1256,"low":775,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-08-14",4.472,0.472,11.8,6213,{"date":1980,"open":1965,"high":1198,"low":1117,"close":775,"change":1021,"percent_change":1981,"volume":1982,"transactions":9,"vwap":775},"2025-08-13",-4.76,7088,{"date":1984,"open":1813,"high":1177,"low":1813,"close":1177,"change":1985,"percent_change":1986,"volume":839,"transactions":9,"vwap":1177},"2025-08-12",0.168,4.17,{"date":1988,"open":1989,"high":1198,"low":1964,"close":1964,"change":1827,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1964},"2025-08-11",4.04,-2.33,4963,{"date":1993,"open":1198,"high":1198,"low":1850,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-08-08",4.128,-0.224,-5.15,3625,{"date":1999,"open":1794,"high":1630,"low":2000,"close":2001,"change":1671,"percent_change":1214,"volume":2002,"transactions":9,"vwap":2001},"2025-08-07",4.048,4.352,4050,{"date":2004,"open":2000,"high":2005,"low":2000,"close":1794,"change":234,"percent_change":234,"volume":2006,"transactions":9,"vwap":1794},"2025-08-06",4.328,1025,{"date":2008,"open":1794,"high":1177,"low":1794,"close":1794,"change":1778,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1794},"2025-08-05",-4.07,4150,{"date":2012,"open":1248,"high":1696,"low":1198,"close":1601,"change":376,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1601},"2025-08-04",1.89,3938,{"date":2016,"open":1695,"high":1695,"low":1794,"close":1248,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1248},"2025-08-01",-0.104,-2.39,6263,{"date":2021,"open":1784,"high":1196,"low":1248,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-07-31",4.344,-0.264,-5.73,13150,{"date":2027,"open":2001,"high":2028,"low":1769,"close":2029,"change":2030,"percent_change":2031,"volume":1242,"transactions":9,"vwap":2029},"2025-07-30",4.856,4.608,0.36,8.47,{"date":2033,"open":1248,"high":2034,"low":2035,"close":1769,"change":1852,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1769},"2025-07-29",4.664,4.096,-1.67,31363,{"date":2039,"open":976,"high":1695,"low":1964,"close":1601,"change":1846,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1601},"2025-07-28",5.26,15913,{"date":2043,"open":1198,"high":1691,"low":775,"close":2044,"change":1021,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-07-25",4.104,-4.65,11163,{"date":2048,"open":1783,"high":1783,"low":1763,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-07-24",4.304,-0.152,-3.41,4163,{"date":2054,"open":1177,"high":2034,"low":1623,"close":1802,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1802},"2025-07-23",0.256,6.1,34125,{"date":2059,"open":1177,"high":1768,"low":1832,"close":1177,"change":427,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1177},"2025-07-22",-2.78,11663,{"date":2063,"open":775,"high":1601,"low":1623,"close":1601,"change":727,"percent_change":1262,"volume":2064,"transactions":9,"vwap":1601},"2025-07-21",10450,{"date":2066,"open":1143,"high":1630,"low":1825,"close":1850,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1850},"2025-07-18",0.24,6.19,46663,{"date":2071,"open":2072,"high":1989,"low":2072,"close":2072,"change":234,"percent_change":234,"volume":2073,"transactions":9,"vwap":2072},"2025-07-17",3.88,4000,{"date":2075,"open":2076,"high":2022,"low":87,"close":2072,"change":217,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2072},"2025-07-16",3.776,1.04,27850,{"date":2080,"open":1623,"high":2081,"low":1143,"close":1143,"change":376,"percent_change":1359,"volume":2082,"transactions":9,"vwap":1143},"2025-07-15",4.056,1588,{"date":2084,"open":87,"high":1177,"low":87,"close":87,"change":1021,"percent_change":2085,"volume":2086,"transactions":9,"vwap":87},"2025-07-14",-5.05,18150,{"date":2088,"open":1143,"high":976,"low":1143,"close":1117,"change":1553,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1117},"2025-07-11",-1.2,11513,{"date":2092,"open":2072,"high":976,"low":87,"close":1887,"change":167,"percent_change":671,"volume":2093,"transactions":9,"vwap":1887},"2025-07-10",5788,{"date":2095,"open":2000,"high":1177,"low":2096,"close":1836,"change":1757,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1836},"2025-07-09",3.864,-7.95,5938,{"date":2100,"open":784,"high":1601,"low":1825,"close":1677,"change":1976,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1677},"2025-07-08",12.58,17225,{"date":2104,"open":1117,"high":1117,"low":1825,"close":1925,"change":1541,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1925},"2025-07-07",-5.25,3725,{"date":2108,"open":1117,"high":1117,"low":1117,"close":1117,"change":336,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1117},"2025-07-03",-1.98,3538,{"date":2112,"open":1887,"high":1248,"low":1117,"close":1989,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1989},"2025-07-02",-0.056,-1.37,7375,{"date":2117,"open":2118,"high":1601,"low":1596,"close":2035,"change":1778,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2035},"2025-07-01",4.176,-4.12,9563,{"date":2122,"open":1630,"high":1630,"low":976,"close":2123,"change":1547,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-06-30",4.272,0.56,3688,{"date":2127,"open":1695,"high":1695,"low":2128,"close":1769,"change":1735,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1769},"2025-06-27",4.024,2.12,9463,{"date":2132,"open":1826,"high":1198,"low":2072,"close":1198,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1198},"2025-06-26",0.056,1.36,1400,{"date":2137,"open":1248,"high":1451,"low":775,"close":2044,"change":1778,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2044},"2025-06-25",-4.11,6763,{"date":2141,"open":1233,"high":1233,"low":1989,"close":1451,"change":1846,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1451},"2025-06-24",5.31,3063,{"date":2145,"open":2146,"high":1776,"low":1837,"close":1837,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1837},"2025-06-23",4.296,-0.232,-5.4,4238,{"date":2151,"open":2044,"high":1228,"low":976,"close":2146,"change":1764,"percent_change":375,"volume":2152,"transactions":9,"vwap":2146},"2025-06-20",4613,{"date":2154,"open":1646,"high":1630,"low":775,"close":1763,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1763},"2025-06-18",-0.192,-4.38,9525,{"date":2159,"open":1685,"high":2160,"low":775,"close":1969,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1969},"2025-06-17",4.6,0.456,11.61,26875,{"date":2165,"open":1893,"high":2000,"low":2166,"close":1596,"change":1507,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1596},"2025-06-16",3.824,-0.81,28475,{"date":2170,"open":1965,"high":1248,"low":1825,"close":1117,"change":293,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1117},"2025-06-13",-1,12238,{"date":2174,"open":1696,"high":1696,"low":763,"close":775,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":775},"2025-06-12",-0.616,-13.34,53600,{"date":2179,"open":2180,"high":560,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-06-11",3.768,4.616,0.664,16.8,280200,{"date":2186,"open":2187,"high":2187,"low":2076,"close":1623,"change":1764,"percent_change":503,"volume":2188,"transactions":9,"vwap":1623},"2025-06-10",4.168,4838,{"date":2190,"open":775,"high":976,"low":1143,"close":1851,"change":2147,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1851},"2025-06-09",-5.69,3463,{"date":2194,"open":775,"high":1177,"low":784,"close":976,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":976},"2025-06-06",0.064,1.59,11838,{"date":2199,"open":775,"high":1248,"low":1143,"close":1965,"change":2113,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1965},"2025-06-05",-1.38,35225,{"date":2203,"open":775,"high":1198,"low":775,"close":1857,"change":1852,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1857},"2025-06-04",-1.74,4013,{"date":2207,"open":2208,"high":2001,"low":2128,"close":1794,"change":1507,"percent_change":1265,"volume":884,"transactions":9,"vwap":1794},"2025-06-03",4.216,{"date":2210,"open":775,"high":2211,"low":2072,"close":2118,"change":2212,"percent_change":959,"volume":2213,"transactions":9,"vwap":2118},"2025-06-02",4.392,0.032,10375,{"date":2215,"open":2118,"high":2118,"low":775,"close":1794,"change":2216,"percent_change":661,"volume":2217,"transactions":9,"vwap":1794},"2025-05-30",0.144,1250,{"date":2219,"open":1646,"high":1646,"low":775,"close":775,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":775},"2025-05-29",-0.16,-3.85,5838,{"date":2224,"open":1248,"high":1248,"low":775,"close":1198,"change":2017,"percent_change":1828,"volume":2225,"transactions":9,"vwap":1198},"2025-05-28",3575,{"date":2227,"open":976,"high":1630,"low":775,"close":2228,"change":2212,"percent_change":536,"volume":907,"transactions":9,"vwap":2228},"2025-05-27",4.264,{"date":2230,"open":2035,"high":1233,"low":1453,"close":1691,"change":1021,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1691},"2025-05-23",-4.51,13038,{"date":2234,"open":1874,"high":1874,"low":1177,"close":1873,"change":2235,"percent_change":1956,"volume":2236,"transactions":9,"vwap":1873},"2025-05-22",0.28,3513,{"date":2238,"open":2239,"high":2239,"low":1965,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-05-21",4.744,4.152,-0.488,-10.52,16038,{"date":2245,"open":1696,"high":2239,"low":1630,"close":1696,"change":234,"percent_change":234,"volume":2246,"transactions":9,"vwap":1696},"2025-05-20",9838,{"date":2248,"open":1637,"high":782,"low":1630,"close":1696,"change":1655,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1696},"2025-05-19",-3.81,13050,{"date":2252,"open":782,"high":2253,"low":1695,"close":1667,"change":1624,"percent_change":835,"volume":2254,"transactions":9,"vwap":1667},"2025-05-16",4.88,29438,{"date":2256,"open":1874,"high":1704,"low":1451,"close":1696,"change":2257,"percent_change":2258,"volume":1230,"transactions":9,"vwap":1696},"2025-05-15",0.344,8.01,{"date":2260,"open":1451,"high":1696,"low":2187,"close":2146,"change":2017,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2146},"2025-05-14",-2.36,26000,{"date":2264,"open":2240,"high":1617,"low":1887,"close":1630,"change":2265,"percent_change":1749,"volume":2266,"transactions":9,"vwap":1630},"2025-05-13",0.224,18250,{"date":2268,"open":1248,"high":1256,"low":1198,"close":2118,"change":1858,"percent_change":2269,"volume":1707,"transactions":9,"vwap":2118},"2025-05-12",-4.92,{"date":2271,"open":2272,"high":2273,"low":784,"close":2211,"change":1090,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2211},"2025-05-09",3.984,4.84,7.86,51525,{"date":2277,"open":2272,"high":1177,"low":784,"close":1857,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1857},"2025-05-08",-0.128,-3.05,21925,{"date":2282,"open":784,"high":1248,"low":784,"close":1177,"change":1926,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1177},"2025-05-07",1.16,24225,{"date":2286,"open":2272,"high":2022,"low":1836,"close":2240,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2240},"2025-05-06",-0.256,-5.81,68838,{"date":2291,"open":1117,"high":1608,"low":1838,"close":2292,"change":1541,"percent_change":2231,"volume":2293,"transactions":9,"vwap":2292},"2025-05-05",4.408,136138,{"date":2295,"open":1669,"high":1741,"low":1837,"close":2181,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2181},"2025-05-02",0.68,17.28,2632113,{"date":2300,"open":661,"high":1117,"low":661,"close":1832,"change":689,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1832},"2025-05-01",11.31,733638,{"date":2304,"open":1820,"high":2272,"low":1820,"close":2305,"change":1995,"percent_change":1402,"volume":2306,"transactions":9,"vwap":2305},"2025-04-30",3.536,2725,{"date":2308,"open":1825,"high":1143,"low":1825,"close":87,"change":2212,"percent_change":929,"volume":2309,"transactions":9,"vwap":87},"2025-04-29",4738,{"date":2311,"open":1623,"high":1623,"low":1559,"close":1844,"change":2312,"percent_change":2313,"volume":2192,"transactions":9,"vwap":1844},"2025-04-28",-0.168,-4.31,{"date":181,"open":661,"high":784,"low":661,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},3.896,0.296,8.22,5150]