[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGRZ":3,"homepage-market-summary":28,"stock-historical-AGRZ":169},{"ticker":4,"date":5,"profile":6,"quote":12},"AGRZ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Agroz Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Agroz Inc is a vertically integrated agricultural technology (AgTech) company focused on designing, innovating, developing, building, operating and managing large, commercial-scale, industrial-grade indoor CEA vertical farms using CEA practices. Its mission is to improve food safety, food security, and sustainability for society by creating a reliable, accessible food supply through its AgTech products and services. CEA vertical farming is an agricultural method involving crop cultivation through vertically stacked layers in a controlled indoor environment. CEA practices are defined by growing produce in spaces where environmental conditions can be controlled and manipulated to match the needs of specific plants.",{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},3.23,3.03,3.35,2.886,3.12,0.11,3.53,32070.520032,1524,3.0955,7.2,0.168,3431709.306824623,43.5,252,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":149},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,105,110,115,120,125,130,134,139,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":18,"price":104,"is_up":37},"Financials","XLF",53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":37},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":86},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":86},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":27,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":176},1,1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":19,"latest_close":13,"start_date":175,"end_date":5},3431709,864790745.319805,"2025-10-01",[177,178,187,198,208,217,227,238,249,260,270,281,292,302,312,321,330,341,351,362,372,382,390,399,408,417,426,437,447,458,468,477,488,499,508,518,527,536,545,553,563,573,583,593,604,615,626,636,645,654,664,673,684,693,702,710,719,727,733,741,747,755,761,767,773,778,786,793,799,804,808,814,821,827,832,838,843,849,857,863,868,876,885,890,896,901,905,910,916,922,927,935,940,945,951,956,964,969,973,977,981,987,992,997,1003,1008,1015,1020,1025,1030,1038,1044,1051,1058,1066,1072,1075,1081,1085,1091,1096,1103,1109,1114,1121,1129,1138,1146,1152,1160,1168,1172,1181,1189,1198,1205,1211,1218,1225,1234,1243,1251,1260,1266,1271,1276,1281,1287,1291,1296,1300,1307,1310,1315,1320,1323,1329,1334,1339,1343,1348,1351,1355,1360,1365,1370,1375,1383,1389,1393,1397,1402,1405,1410,1413,1418,1424,1430,1436,1442,1449,1456,1462,1468,1476,1485,1493,1501,1510,1519,1526,1535,1544,1552,1560,1568,1576,1583,1590,1599,1606,1612,1619,1623,1629,1638,1645,1650,1659,1666,1674,1682,1690,1696,1703,1709,1715,1722,1728,1733,1740,1746,1753,1759,1764,1771,1777,1784,1791,1799,1806,1812,1818,1825,1832,1840,1848,1855,1862,1869,1876,1883,1890,1897,1904,1912,1920,1927,1934,1943,1950,1957],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":179,"open":180,"high":180,"low":181,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",3.2,3,-0.15,-4.59,17529.851404,1217,3.0964,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",3.29,3.78,3.21,3.27,-0.51,-13.49,54697.53839,11553,3.3844,{"date":199,"open":200,"high":201,"low":202,"close":190,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",3.9,4.186,3.61,-0.026,-0.68,49894.21339,7020,3.876,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",4.12,3.806,-0.194,-4.85,25027.457112,10188,3.976,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",4.89,3.83,4,-0.85,-17.53,64299.515264,22365,4.066,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",4.66,5,4.45,4.85,0.064,1.34,27694.65882,575,4.708,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",4.6,4.9,4.544,4.786,0.272,6.03,12833.036331,541,4.762,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",4.686,4.842,4.512,4.514,4.281,1837.34,26086.416801,581,4.704,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",0.229,0.245,0.233,-0.0044,-1.85,496293.284984,1099,0.2372,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",0.2269,0.2385,0.224,0.2374,0.0073,3.17,312206.256227,551,0.2308,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",0.2314,0.2362,0.2221,0.2301,-0.0029,-1.24,590009.738592,1050,0.2278,{"date":293,"open":294,"high":295,"low":296,"close":264,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",0.2335,0.2393,0.2254,-0.007,-2.92,347346.852908,931,0.2304,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",0.2239,0.2405,0.24,-0.0001,-0.04,405751.150078,883,0.2349,{"date":313,"open":314,"high":263,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",0.214,0.2401,0.0029,1.22,1521188.068827,2512,0.2322,{"date":322,"open":323,"high":263,"low":324,"close":269,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",0.2155,0.21,-0.0135,-5.38,3348955.57634,8825,0.2251,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",0.4275,0.44,0.235,0.2507,0.0242,10.68,179986872.495404,276764,0.3432,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":285},"2026-09-08",0.22,0.2266,0.2121,0.2265,0.0052,2.35,202096.865183,426,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",0.2168,0.23,0.216799,0.221264,0.004,1.84,291726.351058,400,0.2217,{"date":363,"open":364,"high":365,"low":324,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",0.2141,0.219,0.2173,-0.0034,-1.54,386939.286137,486,0.2152,{"date":373,"open":324,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",0.228199,0.1927,0.2207,0.0153,7.45,1191647.692111,1227,0.2124,{"date":383,"open":384,"high":365,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":324},"2026-09-01",0.212,0.2054,-0.0142,-6.47,232133.592972,397,{"date":391,"open":392,"high":392,"low":385,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",0.2387,0.2196,-0.0204,-8.5,323961.185205,493,0.2161,{"date":400,"open":334,"high":401,"low":402,"close":306,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",0.2499,0.232,0.0013,0.54,144295.815037,546,0.2379,{"date":409,"open":410,"high":263,"low":411,"close":392,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",0.225,0.2223,0.0143,6.37,206608.386276,650,0.2348,{"date":418,"open":306,"high":419,"low":314,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",0.267899,0.2244,-0.0364,-13.96,572744.970625,967,0.2289,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",0.27,0.2754,0.2521,0.2608,-0.0146,-5.3,144122,544,0.2649,{"date":438,"open":439,"high":440,"low":441,"close":429,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",0.2845,0.2889,0.2683,-0.0179,-6.1,338046.679029,1011,0.2774,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",0.319,0.35,0.2901,0.2933,-0.0366,-11.09,830639.81074,1485,0.3219,{"date":459,"open":460,"high":450,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",0.32,0.3103,0.3299,0.0119,3.74,843397.680411,1916,0.3356,{"date":469,"open":470,"high":460,"low":244,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",0.282,0.318,0.021,7.07,1002586,1813,0.2998,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",0.2486,0.385499,0.240163,0.297,0.0289,10.78,9834017.332925,16229,0.3078,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",0.2378,0.5513,0.2066,0.2681,0.0228,9.29,108410721.842024,167028,0.3617,{"date":500,"open":501,"high":501,"low":334,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",0.247,0.2453,0.0098,4.16,131344.332916,969,0.2424,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":77,"volume":515,"transactions":516,"vwap":517},"2026-08-13",0.2229,0.26,0.213301,0.2355,0.0057,376810.886344,958,0.2392,{"date":519,"open":520,"high":520,"low":154,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",0.2454,0.2298,-0.0196,-7.86,882444.28699,3200,0.2143,{"date":528,"open":428,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":306},"2026-08-11",0.2709,0.2148,0.2494,-0.0356,-12.49,1035899.891874,3169,{"date":537,"open":461,"high":461,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",0.2812,0.285,-0.0349,-10.91,140174.753626,460,0.2926,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":36,"volume":551,"transactions":397,"vwap":552},"2026-08-07",0.3097,0.3199,0.2964,0.0006,170169.950912,0.3051,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",0.2995,0.3496,0.3193,0.0046,1.46,164545.213496,913,0.3269,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":128,"volume":570,"transactions":571,"vwap":572},"2026-08-05",0.3023,0.3349,0.29691,0.3147,0.0031,154817.455421,591,0.3164,{"date":574,"open":575,"high":450,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",0.3007,0.3001,0.3116,0.0016,0.52,364154.778319,1761,0.3265,{"date":584,"open":585,"high":586,"low":587,"close":44,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",0.294,0.3179,0.2818,-0.0076,-2.39,276779.932365,1007,0.3004,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",0.313,0.3399,0.301,0.3176,-0.0084,-2.58,731837.729713,2399,0.3209,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",0.2819,0.36,0.2593,0.326,-0.0138,-4.06,3093735.367683,7691,0.3053,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",0.239,0.64999,0.2158,0.3398,0.1197,54.38,115259275.789157,215947,0.4708,{"date":627,"open":628,"high":629,"low":24,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",0.29,0.295,0.2201,-0.0719,-24.62,252337.883404,396,0.2306,{"date":637,"open":614,"high":638,"low":628,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",0.3118,0.292,-0.0133,-4.36,12626.672975,86,0.3002,{"date":646,"open":647,"high":647,"low":648,"close":614,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",0.3375,0.2801,-0.0153,-4.77,61184,104,0.2898,{"date":655,"open":460,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",0.3279,0.3154,0.3206,-0.0006,-0.19,58787,89,0.3201,{"date":665,"open":666,"high":607,"low":460,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",0.33,0.3212,-0.0191,-5.61,41428.180807,131,0.3261,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",0.3443,0.34495,0.338,0.3403,0.0022,0.65,6226.700348,77,0.3388,{"date":685,"open":686,"high":687,"low":460,"close":688,"change":689,"percent_change":666,"volume":690,"transactions":691,"vwap":692},"2026-07-20",0.3373,0.3435,0.3381,0.0011,4122.392818,63,0.334,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-17",0.32699999,0.38999999,0.31999999,0.33700001,-0.006,-1.75,105600,{"date":703,"open":704,"high":705,"low":697,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-16",0.34,0.40000001,0.34299999,-0.016,-4.46,140400,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",0.37200001,0.373,0.34999999,0.359,-0.037,-9.34,27000,{"date":720,"open":721,"high":705,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-14",0.38499999,0.38,0.396,0.016,4.21,15800,{"date":728,"open":64,"high":729,"low":713,"close":722,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":722},"2026-07-13",0.414,-0.047,-11.01,71000,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-10",0.433,0.44999999,0.39899999,0.42699999,0,100200,{"date":742,"open":712,"high":743,"low":712,"close":738,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":738},"2026-07-09",0.44499999,0.062,16.99,251600,{"date":748,"open":749,"high":722,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",0.336,0.32800001,0.36500001,-0.015,-3.95,140300,{"date":756,"open":722,"high":722,"low":757,"close":722,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":722},"2026-07-07",0.37,-0.01,-2.56,889900,{"date":762,"open":721,"high":763,"low":757,"close":696,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":696},"2026-07-06",0.39500001,-0.009,-2.26,101500,{"date":768,"open":722,"high":769,"low":722,"close":737,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":737},"2026-07-02",0.412,0.014,3.64,55300,{"date":774,"open":677,"high":721,"low":775,"close":721,"change":51,"percent_change":776,"volume":777,"transactions":9,"vwap":721},"2026-07-01",0.33500001,11.59,151300,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":357,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-30",0.331,0.352,0.33000001,0.345,1.17,169700,{"date":787,"open":788,"high":788,"low":789,"close":788,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":788},"2026-06-29",0.34099999,0.32100001,-0.017,-4.75,19800,{"date":794,"open":780,"high":795,"low":782,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",0.35800001,0.01,2.87,17900,{"date":800,"open":788,"high":714,"low":697,"close":801,"change":802,"percent_change":348,"volume":803,"transactions":9,"vwap":801},"2026-06-25",0.34799999,0.008,108800,{"date":805,"open":782,"high":704,"low":806,"close":704,"change":739,"percent_change":739,"volume":807,"transactions":9,"vwap":704},"2026-06-24",0.31099999,43200,{"date":809,"open":810,"high":704,"low":44,"close":704,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":704},"2026-06-23",0.32600001,0.002,0.59,45200,{"date":815,"open":816,"high":817,"low":818,"close":677,"change":758,"percent_change":819,"volume":820,"transactions":9,"vwap":677},"2026-06-22",0.33899999,0.347,0.324,-2.87,103700,{"date":822,"open":823,"high":714,"low":823,"close":801,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":801},"2026-06-18",0.30500001,0.022,6.75,81500,{"date":828,"open":697,"high":749,"low":823,"close":810,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":810},"2026-06-17",0.005,1.56,77900,{"date":833,"open":697,"high":704,"low":834,"close":789,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":789},"2026-06-16",0.30000001,0.007,2.23,107800,{"date":839,"open":840,"high":818,"low":44,"close":841,"change":796,"percent_change":189,"volume":842,"transactions":9,"vwap":841},"2026-06-15",0.31600001,0.31400001,80900,{"date":844,"open":834,"high":780,"low":845,"close":846,"change":811,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-12",0.28099999,0.30399999,0.66,324700,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":852},"2026-06-11",0.289,0.30199999,0.27599999,0.013,4.5,199800,{"date":858,"open":859,"high":834,"low":860,"close":851,"change":861,"percent_change":450,"volume":862,"transactions":9,"vwap":851},"2026-06-10",0.28799999,0.259,0.001,183800,{"date":864,"open":263,"high":585,"low":263,"close":859,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":859},"2026-06-09",0.028,10.77,424700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":790,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-08",0.221,0.26899999,0.20299999,0.25999999,-6.14,1326600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-05",0.255,0.30700001,0.244,0.27700001,-0.023,-7.67,23175300,{"date":886,"open":834,"high":44,"low":887,"close":834,"change":796,"percent_change":888,"volume":889,"transactions":9,"vwap":834},"2026-06-04",0.28200001,3.45,58500,{"date":891,"open":697,"high":789,"low":892,"close":893,"change":113,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-03",0.278,0.28999999,-9.38,209500,{"date":897,"open":788,"high":898,"low":697,"close":697,"change":113,"percent_change":899,"volume":900,"transactions":9,"vwap":697},"2026-06-02",0.34400001,-8.57,111300,{"date":902,"open":706,"high":714,"low":704,"close":714,"change":811,"percent_change":903,"volume":904,"transactions":9,"vwap":714},"2026-06-01",0.57,42600,{"date":906,"open":907,"high":908,"low":782,"close":801,"change":739,"percent_change":739,"volume":909,"transactions":9,"vwap":801},"2026-05-29",0.34900001,0.35100001,89600,{"date":911,"open":898,"high":912,"low":749,"close":801,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":801},"2026-05-28",0.375,0.011,3.26,223500,{"date":917,"open":918,"high":714,"low":918,"close":698,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":698},"2026-05-27",0.31200001,0.025,8.01,758300,{"date":923,"open":924,"high":775,"low":806,"close":918,"change":790,"percent_change":925,"volume":926,"transactions":9,"vwap":918},"2026-05-26",0.32300001,-5.17,99400,{"date":928,"open":929,"high":801,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-22",0.33199999,0.32499999,0.329,-0.001,-0.3,118600,{"date":936,"open":721,"high":721,"low":930,"close":782,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":782},"2026-05-21",-0.012,-3.51,83500,{"date":941,"open":704,"high":757,"low":780,"close":942,"change":913,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-20",0.34200001,3.32,103200,{"date":946,"open":947,"high":947,"low":818,"close":780,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":780},"2026-05-19",0.366,-0.053,-13.8,204700,{"date":952,"open":722,"high":737,"low":757,"close":953,"change":796,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-18",0.384,2.67,61500,{"date":957,"open":958,"high":959,"low":788,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-15",0.36000001,0.40400001,0.37400001,0.035,10.32,455800,{"date":965,"open":782,"high":958,"low":924,"close":816,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":816},"2026-05-14",0.006,1.8,90000,{"date":970,"open":782,"high":757,"low":782,"close":971,"change":739,"percent_change":739,"volume":972,"transactions":9,"vwap":971},"2026-05-13",0.333,136700,{"date":974,"open":907,"high":907,"low":924,"close":971,"change":764,"percent_change":975,"volume":976,"transactions":9,"vwap":971},"2026-05-12",-2.63,44200,{"date":978,"open":788,"high":751,"low":930,"close":942,"change":937,"percent_change":979,"volume":980,"transactions":9,"vwap":942},"2026-05-11",-3.39,98500,{"date":982,"open":898,"high":983,"low":929,"close":984,"change":699,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-08",0.35499999,0.354,-1.67,93600,{"date":988,"open":757,"high":757,"low":898,"close":958,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":958},"2026-05-07",-0.005,-1.37,49000,{"date":993,"open":958,"high":994,"low":704,"close":751,"change":937,"percent_change":995,"volume":996,"transactions":9,"vwap":751},"2026-05-06",0.36700001,-3.18,62700,{"date":998,"open":999,"high":999,"low":795,"close":1000,"change":989,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-05",0.382,0.377,-1.31,33600,{"date":1004,"open":783,"high":999,"low":782,"close":999,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":999},"2026-05-04",0.026,7.3,208000,{"date":1009,"open":1010,"high":737,"low":908,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-01",0.37900001,0.35600001,-0.034,-8.72,53200,{"date":1016,"open":696,"high":696,"low":1017,"close":696,"change":796,"percent_change":1018,"volume":1019,"transactions":9,"vwap":696},"2026-04-30",0.35699999,2.63,39800,{"date":1021,"open":722,"high":1022,"low":757,"close":722,"change":989,"percent_change":1023,"volume":1024,"transactions":9,"vwap":722},"2026-04-29",0.38299999,-1.3,67700,{"date":1026,"open":757,"high":1027,"low":757,"close":721,"change":829,"percent_change":1028,"volume":1029,"transactions":9,"vwap":721},"2026-04-28",0.391,1.32,62000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":722,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":722},"2026-04-27",0.38800001,0.41499999,0.37599999,-0.019,-4.76,102500,{"date":1039,"open":1040,"high":1041,"low":912,"close":737,"change":472,"percent_change":1042,"volume":1043,"transactions":9,"vwap":737},"2026-04-24",0.389,0.405,5.56,65400,{"date":1045,"open":721,"high":1046,"low":757,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-23",0.40599999,0.37799999,-0.031,-7.58,89900,{"date":1052,"open":1053,"high":1054,"low":1011,"close":1055,"change":113,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-22",0.42399999,0.43799999,0.40900001,-6.83,175100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":932,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-21",0.43399999,0.44100001,0.40099999,0.43900001,-0.23,324000,{"date":1067,"open":958,"high":1068,"low":781,"close":333,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":333},"2026-04-20",0.47299999,0.07,18.92,949500,{"date":1073,"open":958,"high":696,"low":958,"close":757,"change":811,"percent_change":404,"volume":1074,"transactions":9,"vwap":757},"2026-04-17",404400,{"date":1076,"open":817,"high":722,"low":810,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-16",0.368,-0.02,-5.15,9453600,{"date":1082,"open":817,"high":769,"low":817,"close":1032,"change":163,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1032},"2026-04-15",8.38,211600,{"date":1086,"open":722,"high":1087,"low":908,"close":795,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":795},"2026-04-14",0.39700001,-0.033,-8.44,260600,{"date":1092,"open":1046,"high":1033,"low":1047,"close":1027,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1027},"2026-04-13",-0.018,-4.4,157800,{"date":1097,"open":769,"high":1098,"low":1099,"close":1055,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1055},"2026-04-10",0.43000001,0.40799999,-0.011,-2.62,197300,{"date":1104,"open":333,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1036,"volume":1108,"transactions":9,"vwap":1106},"2026-04-09",0.46700001,0.41999999,-0.021,201000,{"date":1110,"open":1111,"high":1112,"low":735,"close":1061,"change":739,"percent_change":739,"volume":1113,"transactions":9,"vwap":1061},"2026-04-08",0.45100001,0.5,381000,{"date":1115,"open":1116,"high":1117,"low":735,"close":1061,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1061},"2026-04-07",0.46799999,0.47099999,-0.024,-5.16,211300,{"date":1122,"open":1112,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-06",0.50099999,0.456,0.465,-0.027,-5.49,431500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-02",0.528,0.52899998,0.49000001,0.49200001,-0.025,-4.84,487500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":865,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-01",0.509,0.57499999,0.498,0.51700002,5.73,543500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":932,"percent_change":93,"volume":1151,"transactions":9,"vwap":1150},"2026-03-31",0.505,0.537,0.48899999,408300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1133,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1133},"2026-03-30",0.50999999,0.53600001,0.48500001,-0.028,-5.41,461900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1100,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-27",0.50700003,0.58999997,0.50300002,0.51800001,-2.08,862500,{"date":1169,"open":1112,"high":1155,"low":1156,"close":1132,"change":802,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1132},"2026-03-26",1.54,335500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-25",0.55199999,0.59500003,0.49599999,0.52100003,-0.045,-7.95,555800,{"date":1182,"open":1156,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-24",0.56999999,0.47400001,0.56599998,0.071,14.34,470000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-23",0.472,0.54900002,0.47,0.495,0.018,3.77,1808700,{"date":1199,"open":1112,"high":1200,"low":1201,"close":1202,"change":882,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-20",0.52999997,0.454,0.477,-4.6,1242700,{"date":1206,"open":1207,"high":1208,"low":1061,"close":1112,"change":961,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1112},"2026-03-19",0.447,0.58200002,7.53,2188000,{"date":1212,"open":1156,"high":1213,"low":1214,"close":1125,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1125},"2026-03-18",0.52499998,0.421,-0.075,-13.89,1441200,{"date":1219,"open":1208,"high":1220,"low":1133,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-17",0.59200001,0.54000002,-0.083,-13.32,2178900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-16",0.79000002,0.87900001,0.57599998,0.62300003,-0.046,-6.88,46736600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-13",0.685,0.75999999,0.62199998,0.66900003,-0.401,-37.48,12199000,{"date":1244,"open":1245,"high":1246,"low":1033,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-12",0.42500001,1.2,1.07,0.648,153.55,273098000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-11",0.40200001,0.44800001,0.38100001,0.42199999,0.02,4.98,1937100,{"date":1261,"open":1262,"high":1262,"low":983,"close":1253,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1253},"2026-03-10",0.46000001,-0.058,-12.61,516600,{"date":1267,"open":781,"high":1134,"low":781,"close":1262,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1262},"2026-03-09",0.095,26.03,2358700,{"date":1272,"open":994,"high":696,"low":751,"close":751,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":751},"2026-03-06",-0.014,-3.69,65000,{"date":1277,"open":912,"high":705,"low":1278,"close":1010,"change":758,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1010},"2026-03-05",0.37099999,-2.57,88000,{"date":1282,"open":1032,"high":1283,"low":714,"close":1040,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1040},"2026-03-04",0.426,0.044,12.75,812400,{"date":1288,"open":1077,"high":722,"low":775,"close":783,"change":1078,"percent_change":1289,"volume":1290,"transactions":9,"vwap":783},"2026-03-03",-5.48,74600,{"date":1292,"open":757,"high":64,"low":1293,"close":751,"change":1035,"percent_change":1294,"volume":1295,"transactions":9,"vwap":751},"2026-03-02",0.36300001,-4.95,93500,{"date":1297,"open":696,"high":1298,"low":958,"close":953,"change":699,"percent_change":368,"volume":1299,"transactions":9,"vwap":953},"2026-02-27",0.42300001,53400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":696,"change":989,"percent_change":1305,"volume":1306,"transactions":9,"vwap":696},"2026-02-26",0.39300001,0.41800001,0.38699999,-1.27,43100,{"date":1308,"open":763,"high":1033,"low":696,"close":763,"change":699,"percent_change":1309,"volume":831,"transactions":9,"vwap":763},"2026-02-25",-1.5,{"date":1311,"open":705,"high":738,"low":763,"close":1062,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1062},"2026-02-24",-0.002,-0.5,88900,{"date":1316,"open":696,"high":1283,"low":696,"close":1317,"change":854,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-23",0.403,3.33,87100,{"date":1321,"open":1041,"high":1283,"low":722,"close":696,"change":882,"percent_change":1322,"volume":766,"transactions":9,"vwap":696},"2026-02-20",-5.57,{"date":1324,"open":64,"high":1098,"low":64,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-19",0.41299999,0.003,0.73,63000,{"date":1330,"open":1331,"high":1332,"low":1331,"close":64,"change":357,"percent_change":128,"volume":1333,"transactions":9,"vwap":64},"2026-02-18",0.40700001,0.43700001,96400,{"date":1335,"open":1041,"high":736,"low":1041,"close":1046,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1046},"2026-02-17",-0.008,-1.93,91600,{"date":1340,"open":705,"high":736,"low":705,"close":729,"change":770,"percent_change":1341,"volume":1342,"transactions":9,"vwap":729},"2026-02-13",3.5,277000,{"date":1344,"open":1053,"high":1098,"low":1345,"close":705,"change":764,"percent_change":1346,"volume":1347,"transactions":9,"vwap":705},"2026-02-12",0.398,-2.2,116200,{"date":1349,"open":1041,"high":333,"low":1041,"close":1055,"change":357,"percent_change":128,"volume":1350,"transactions":9,"vwap":1055},"2026-02-11",101200,{"date":1352,"open":1106,"high":1061,"low":705,"close":1041,"change":752,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1041},"2026-02-10",-3.57,124600,{"date":1356,"open":1055,"high":1357,"low":722,"close":1106,"change":824,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1106},"2026-02-09",0.442,5.53,218700,{"date":1361,"open":795,"high":1357,"low":714,"close":1345,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1345},"2026-02-06",0.061,18.1,469300,{"date":1366,"open":705,"high":1041,"low":780,"close":698,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":698},"2026-02-05",-0.063,-15.75,412000,{"date":1371,"open":1193,"high":1372,"low":757,"close":705,"change":1367,"percent_change":1373,"volume":1374,"transactions":9,"vwap":705},"2026-02-04",0.51999998,-13.61,676300,{"date":1376,"open":1377,"high":1378,"low":333,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-03",0.57999998,0.59799999,0.463,-0.117,-20.17,928900,{"date":1384,"open":1262,"high":1385,"low":1124,"close":1377,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1377},"2026-02-02",0.62,0.14,31.82,4268300,{"date":1390,"open":1062,"high":1221,"low":705,"close":333,"change":1284,"percent_change":1391,"volume":1392,"transactions":9,"vwap":333},"2026-01-30",11.11,2391100,{"date":1394,"open":1245,"high":1245,"low":722,"close":723,"change":752,"percent_change":1395,"volume":1396,"transactions":9,"vwap":723},"2026-01-29",-3.65,163500,{"date":1398,"open":333,"high":333,"low":1399,"close":1400,"change":739,"percent_change":739,"volume":1401,"transactions":9,"vwap":1400},"2026-01-28",0.39199999,0.41100001,327800,{"date":1403,"open":1400,"high":1207,"low":1253,"close":1400,"change":861,"percent_change":306,"volume":1404,"transactions":9,"vwap":1400},"2026-01-27",96700,{"date":1406,"open":738,"high":1407,"low":64,"close":64,"change":752,"percent_change":1408,"volume":1409,"transactions":9,"vwap":64},"2026-01-26",0.45899999,-3.53,113900,{"date":1411,"open":736,"high":1193,"low":1256,"close":1245,"change":811,"percent_change":1193,"volume":1412,"transactions":9,"vwap":1245},"2026-01-23",82700,{"date":1414,"open":1156,"high":1112,"low":1256,"close":1298,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1298},"2026-01-22",-0.038,-8.24,215400,{"date":1419,"open":1177,"high":1177,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-21",0.461,-0.039,-7.8,217800,{"date":1425,"open":1426,"high":1141,"low":1427,"close":1112,"change":308,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1112},"2026-01-20",0.55000001,0.48300001,-7.41,267400,{"date":1431,"open":1372,"high":1432,"low":1372,"close":1221,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1221},"2026-01-16",0.57800001,0.036,7.14,340100,{"date":1437,"open":1438,"high":1221,"low":1439,"close":1439,"change":1100,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-15",0.51899999,0.50400001,-2.14,135100,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":854,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-14",0.48699999,0.53500003,0.51499999,2.59,136300,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1157,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-13",0.54299998,0.47999999,0.50199997,-5.28,170700,{"date":1457,"open":1458,"high":1248,"low":1200,"close":1200,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1200},"2026-01-12",0.61699998,-0.07,-11.67,378200,{"date":1463,"open":1432,"high":1464,"low":1432,"close":1465,"change":1005,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-09",0.62099999,0.60000002,4.53,158200,{"date":1469,"open":1470,"high":1471,"low":1451,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-08",0.66000003,0.66299999,0.574,-0.106,-15.59,453700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-07",0.759,0.77600002,0.65200001,0.68000001,-0.084,-10.99,265000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-06",0.83999997,0.85000002,0.764,-0.088,-10.33,196000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":190,"volume":1500,"transactions":9,"vwap":1498},"2026-01-05",0.82999998,0.875,0.80500001,0.852,0.031,213200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-02",0.79400003,0.94700003,0.77700001,0.82099998,0.051,6.62,443200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-12-31",1.18,1.196,0.69499999,0.76999998,-0.35,-31.25,635400,{"date":1520,"open":1488,"high":1521,"low":1488,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-30",1.21,1.12,0.263,30.69,964500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-29",0.79900002,0.986,0.755,0.85699999,0.057,7.12,340500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-26",1.03,1.122,0.77999997,0.80000001,-0.24,-23.08,655500,{"date":1545,"open":1546,"high":1547,"low":1426,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-24",1.3,1.375,1.04,-0.26,-20,1314500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1546,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1546},"2025-12-23",1.7,1.71,1.227,-0.53,-28.96,273100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-12-22",2.01,2.07,1.83,-0.09,-4.69,209600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1064,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-19",2.14,2.165,1.9,1.92,-10.7,78500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":51,"percent_change":1572,"volume":1582,"transactions":9,"vwap":1581},"2025-12-18",2.24,2.25,2.069,2.15,177500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":796,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-17",2.18,2.36,2.11,0.48,138500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-16",2.03,2.316,1.946,2.1,0.17,8.81,69700,{"date":1600,"open":1601,"high":1602,"low":1573,"close":1603,"change":1604,"percent_change":1605,"volume":1354,"transactions":9,"vwap":1603},"2025-12-15",2.16,2.248,1.93,-0.13,-6.31,{"date":1607,"open":1601,"high":348,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-12",2.06,-0.14,-6.36,65600,{"date":1613,"open":1578,"high":1614,"low":1587,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-11",2.278,2.2,-0.05,-2.22,99100,{"date":1620,"open":1570,"high":1586,"low":1587,"close":1579,"change":1386,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1579},"2025-12-10",6.64,152400,{"date":1624,"open":1625,"high":1626,"low":1595,"close":1587,"change":1549,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1587},"2025-12-09",2.3,2.4,-10.97,119200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-08",2.47,2.6,2.19,2.37,-0.08,-3.27,199000,{"date":1639,"open":954,"high":1640,"low":1626,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-05",2.95,2.45,-0.25,-9.26,264500,{"date":1646,"open":1586,"high":181,"low":1647,"close":1648,"change":428,"percent_change":1391,"volume":1649,"transactions":9,"vwap":1648},"2025-12-04",2.31,2.7,285900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-03",4.1,4.317,1.99,2.43,-1.23,-33.61,1268300,{"date":1660,"open":1661,"high":855,"low":1662,"close":1663,"change":118,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-02",4.11,3.46,3.66,-8.27,243600,{"date":1667,"open":1668,"high":1669,"low":200,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-01",4.18,5.284,3.99,-0.21,-5,280500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":450,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-28",3.95,4.3,3.7,4.2,9.09,81600,{"date":1683,"open":1684,"high":221,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-26",3.52,3.15,3.85,0.43,12.57,97800,{"date":1691,"open":181,"high":1692,"low":1640,"close":1693,"change":579,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-25",3.689,3.42,17.93,295700,{"date":1697,"open":348,"high":1698,"low":1581,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-24",3.3,2.9,0.78,36.79,849700,{"date":1704,"open":1705,"high":1706,"low":1573,"close":1707,"change":428,"percent_change":1708,"volume":837,"transactions":9,"vwap":1707},"2025-11-21",2.05,2.54,2.12,14.59,{"date":1710,"open":1711,"high":1581,"low":1564,"close":1712,"change":1604,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-20",2,1.85,-6.57,116900,{"date":1716,"open":836,"high":1717,"low":1718,"close":1719,"change":1635,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-19",2.249,1.951,1.98,-3.88,38200,{"date":1723,"open":1724,"high":1725,"low":1608,"close":1608,"change":1549,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1608},"2025-11-18",2.28,2.32,-11.21,121100,{"date":1729,"open":1730,"high":1626,"low":1603,"close":1725,"change":1687,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1725},"2025-11-17",2.08,22.75,213800,{"date":1734,"open":1631,"high":1735,"low":1712,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-14",2.52,1.89,-0.63,-25,182500,{"date":1741,"open":1699,"high":1699,"low":1742,"close":1735,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1735},"2025-11-13",2.42,-0.22,-8.03,135500,{"date":1747,"open":348,"high":1748,"low":348,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-12",2.805,2.74,0.39,16.6,179600,{"date":1754,"open":1755,"high":1756,"low":1587,"close":348,"change":18,"percent_change":1757,"volume":1758,"transactions":9,"vwap":348},"2025-11-11",2.17,2.739,4.91,117600,{"date":1760,"open":1447,"high":1748,"low":1595,"close":1578,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1578},"2025-11-10",-0.34,-13.18,121000,{"date":1765,"open":1749,"high":1766,"low":1626,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-07",2.8,2.58,-0.1,-3.73,223200,{"date":1772,"open":1648,"high":1773,"low":1735,"close":1774,"change":1671,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-06",3.01,2.68,-7.27,90400,{"date":1778,"open":1779,"high":1780,"low":1626,"close":1781,"change":1112,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-05",2.51,3.07,2.89,20.92,255300,{"date":1785,"open":1786,"high":464,"low":1730,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-04",3.48,2.39,-1.1,-31.52,291600,{"date":1792,"open":1793,"high":221,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-03",3.87,3.37,3.49,-0.46,-11.65,46100,{"date":1800,"open":1801,"high":1802,"low":1793,"close":1676,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1676},"2025-10-31",4.063,4.49,-0.49,-11.04,85300,{"date":1807,"open":1808,"high":1808,"low":221,"close":1809,"change":1459,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-30",4.59,4.44,-1.55,65300,{"date":1813,"open":1814,"high":1814,"low":1809,"close":1815,"change":933,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-29",4.96,4.51,-6.24,40300,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1609,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-28",5.14,4.41,4.81,-2.83,125200,{"date":1826,"open":1814,"high":1827,"low":1828,"close":1829,"change":1635,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-27",5.01,4.55,4.95,-1.59,55700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1521,"volume":1839,"transactions":9,"vwap":1837},"2025-10-24",5.1,5.335,4.84,5.03,0.06,170500,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-23",5.95,4.7,4.97,-1.06,-17.58,219000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":245,"change":93,"percent_change":1853,"volume":1854,"transactions":9,"vwap":245},"2025-10-22",6.43,6.456,5.58,-3.21,227100,{"date":1856,"open":1857,"high":23,"low":1466,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-21",4.75,6.23,1.35,27.66,346700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":70,"percent_change":1548,"volume":1868,"transactions":9,"vwap":1867},"2025-10-20",4.92,5.145,4.64,4.88,60800,{"date":1870,"open":1829,"high":1871,"low":1872,"close":1873,"change":1565,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-17",5.26,4.69,4.83,-1.83,50700,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1864,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1864},"2025-10-16",4.57,6.12,0.45,10.07,339500,{"date":1884,"open":1885,"high":1885,"low":1809,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-15",5.39,4.47,-0.76,-14.53,146400,{"date":1891,"open":1808,"high":1892,"low":1893,"close":1894,"change":1750,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-14",5.77,4.56,5.23,8.06,111700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1836,"change":222,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1836},"2025-10-13",5.64,6.1,4.68,-14.94,84700,{"date":1905,"open":1886,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-10",6.3,4.333,5.69,1.43,33.57,451900,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-09",5.99,4.019,4.26,-1.19,-21.83,224100,{"date":1921,"open":1922,"high":1906,"low":1679,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-08",4.29,5.45,1.14,26.45,350400,{"date":1928,"open":277,"high":1929,"low":277,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-07",5.13,4.31,1.275,42.01,1009100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-06",2.96,3.281,2.85,3.035,0.265,9.57,100600,{"date":1944,"open":1945,"high":181,"low":1946,"close":1947,"change":1635,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-03",2.72,2.65,2.77,-2.81,132400,{"date":1951,"open":1952,"high":1953,"low":1735,"close":1938,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1938},"2025-10-02",2.92,3.16,-0.27,-8.65,215700,{"date":175,"open":1958,"high":855,"low":1959,"close":17,"change":147,"percent_change":1960,"volume":1961,"transactions":9,"vwap":17},4.05,2.81,-22.96,1317000]