[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHOW":3,"homepage-market-summary":30,"stock-historical-CHOW":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CHOW","2026-10-02",{"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},"ChowChow Cloud International Holdings Limited","NYSE American",null,"Common Stock","ChowChow Cloud International Holdings Ltd provides one-stop cloud solutions that support companies across the IT industry value chain throughout their entire cloud transformation journey, from consulting, deployment, and migration to cloud environment building and management. Its business comprises (i) digital transformation consulting services consisting of cloud suitability assessment, (ii) professional IT services comprising capabilities designed to facilitate seamless cloud integration and digital transformation, (iii) AI-powered proactive cloud managed services covering all aspects of day-to-day cloud maintenance and support, and (iv) IT infrastructure solutions covering on-premise private cloud setups and public cloud integrations, including infrastructure applications.","17",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.56,0.5638,0.63,0.5503,0.5555,0.0045,0.81,217595.303084,854,0.5807,12.05,0.271,5589543.414965536,2.5,264,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},21.91,5326263,1406133553.741384,-95.56,"2025-09-16",[181,182,192,202,212,222,233,243,253,262,271,281,291,302,312,322,333,342,352,362,373,384,394,404,414,425,436,446,457,466,476,485,495,506,516,526,537,547,557,565,575,586,596,606,616,626,635,645,653,663,674,683,691,702,709,715,722,728,734,740,747,754,761,768,777,782,788,794,800,808,813,818,823,830,839,847,854,863,870,878,886,893,900,905,913,919,925,931,934,939,944,948,952,956,963,970,975,982,990,996,1000,1005,1011,1015,1019,1024,1028,1033,1038,1042,1047,1054,1059,1063,1071,1079,1084,1089,1093,1100,1105,1110,1118,1125,1130,1134,1139,1144,1150,1156,1161,1165,1169,1174,1178,1183,1187,1190,1194,1199,1203,1209,1216,1224,1230,1236,1242,1246,1251,1255,1260,1268,1276,1284,1291,1299,1305,1312,1320,1329,1337,1345,1351,1355,1359,1364,1370,1375,1379,1385,1391,1400,1407,1415,1422,1428,1434,1440,1448,1454,1462,1468,1476,1484,1490,1496,1503,1509,1515,1524,1531,1536,1542,1547,1552,1560,1568,1573,1579,1585,1591,1599,1607,1615,1622,1630,1638,1645,1653,1660,1666,1674,1681,1689,1698,1706,1715,1724,1732,1738,1745,1750,1758,1764,1769,1775,1783,1788,1796,1804,1812,1821,1827,1834,1842,1849,1857,1866,1874,1882,1890,1898,1905,1911,1918,1924,1931,1938,1944,1952,1959,1965,1970,1976,1983,1992,2000,2006,2015,2022,2030,2036,2043,2050],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.5805,0.6001,0.5509,-0.0052,-0.93,104585.767469,425,0.5705,{"date":193,"open":194,"high":195,"low":18,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.601,0.642,0.5607,-0.0123,-2.15,122144.281381,668,0.5903,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":24},"2026-09-29",0.62,0.621026,0.5525,0.573,-0.0504,-8.08,286726.480338,734,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.6491,0.605,0.6234,-0.0446,-6.68,112061.58889,478,0.6291,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.68,0.71,0.6404,0.668,-0.033,-4.71,242857.662074,764,0.6688,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",0.65,0.72,0.701,0.046,7.02,391094.942774,1423,0.6893,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.625,0.655,0.604,0.03,4.8,126998.069527,677,0.6327,{"date":254,"open":255,"high":235,"low":256,"close":245,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.5831,0.5641,0.0414,7.09,219850.44494,825,0.6083,{"date":263,"open":17,"high":17,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",0.5673,0.5836,-0.0494,-7.8,182217.207187,640,0.5972,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",0.569,0.6695,0.633,0.0776,13.97,904701.050008,2262,0.6259,{"date":282,"open":283,"high":15,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",0.5251,0.5065,0.55545,0.0374,7.22,238991.358212,841,0.5367,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",0.459,0.54,0.455,0.518,0.0438,9.24,639657.400488,1970,0.4951,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",0.45,0.558,0.4742,0.0269,6.01,1622684.04237,4333,0.4945,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",0.441,0.4699,0.4473,-0.0029,-0.64,43072.192016,311,0.4547,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",0.4576,0.469,0.4163,0.4502,0.0102,2.32,314613.88156,961,0.4349,{"date":334,"open":327,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",0.4718,0.44,-0.007,-1.57,188444.518269,638,0.4596,{"date":343,"open":344,"high":345,"low":336,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",0.4623,0.4698,0.447,-0.0296,-6.21,143812.125934,440,0.4573,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":306},"2026-09-08",0.473,0.4824,0.4619,0.4766,-0.0044,-0.91,137917.249407,523,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",0.4719,0.4862,0.465201,0.481,0.0084,1.78,85070.095549,319,0.4768,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",0.451,0.5299,0.443449,0.4726,0.0143,3.12,274165.718272,901,0.4833,{"date":385,"open":386,"high":387,"low":336,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",0.4835,0.4935,0.4583,-0.0437,-8.71,239729.621899,873,0.4676,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",0.5855,0.477,0.502,-0.0865,-14.7,628179.379191,2904,0.5019,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",0.5595,0.6189,0.5885,-0.0485,-7.61,650699.353349,2769,0.5796,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",0.5811,0.7654,0.5803,0.637,-0.003,-0.47,9435131.129148,23548,0.6616,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",0.3792,0.9033,0.3761,0.64,0.26,68.42,144688459.392457,276968,0.6436,{"date":437,"open":438,"high":439,"low":440,"close":147,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",0.3787,0.3949,0.3721,0.0003,0.08,165046.687257,457,0.3824,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",0.3766,0.383099,0.3645,0.3797,0.0068,1.82,156491.259573,698,0.3754,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":152,"volume":463,"transactions":464,"vwap":465},"2026-08-24",0.3844,0.365,0.37285,0.0013,209084.9265,565,0.3724,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",0.39,0.3712,0.3716,-0.0082,-2.16,209284.220224,491,0.3783,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",0.37,0.3798,-0.0062,-1.61,154653.562317,654,0.3708,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",0.397,0.3643,0.386,0.0048,1.26,398703.665458,1686,0.3784,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",0.3887,0.39435,0.375,0.3812,-0.0244,-6.02,548657.955538,1570,0.3806,{"date":507,"open":508,"high":336,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",0.4024,0.3891,0.4056,-0.0269,-6.22,951973.864021,2540,0.4079,{"date":517,"open":518,"high":397,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",0.43,0.422,0.4325,-0.0065,-1.48,1208556.440425,3744,0.4471,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",0.46,0.4657,0.419,0.439,-0.09,-17.01,3907181.773606,10110,0.4419,{"date":538,"open":539,"high":236,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",0.6356,0.436,0.529,0.175,49.44,237132288.972155,494492,0.5591,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",0.34,0.3639,0.354,0.014,4.12,237069.02924,444,0.3516,{"date":558,"open":559,"high":460,"low":549,"close":549,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",0.3613,-0.015,-4.23,124735,382,0.3531,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",0.344,0.37899,0.355,-0.011,-3.01,220665,609,0.3591,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",0.3538,0.3664,0.345,0.366,0.005,1.39,83056.049222,349,0.3554,{"date":587,"open":588,"high":589,"low":549,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",0.3518,0.3748,0.361,0.001,0.28,88969.379655,336,0.3622,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":574},"2026-08-04",0.3563,0.3649,0.3527,0.36,-0.0025,-0.69,42348,263,{"date":607,"open":577,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",0.3641,0.3446,0.3625,0.0135,3.87,60672.009282,332,0.3534,{"date":617,"open":618,"high":619,"low":549,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",0.3601,0.36765,0.349,-0.013,-3.59,97914.778944,418,0.3575,{"date":627,"open":628,"high":478,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":600},"2026-07-30",0.3497,0.342,0.362,0.016,4.62,103866.9265,405,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",0.336,0.3574,0.346,-0.004,-1.14,61205,435,0.3473,{"date":646,"open":152,"high":152,"low":647,"close":152,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",0.3428,-0.0118,-3.26,48793.770956,224,0.3459,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",0.379,0.3501,0.3618,-0.0077,-2.08,141883.229208,584,0.3586,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",0.3391,0.3775,0.3346,0.3695,0.0295,8.68,595632.612661,1786,0.3651,{"date":675,"open":676,"high":677,"low":678,"close":549,"change":679,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",0.33,0.3449,0.325,0,231094.624631,828,0.3339,{"date":684,"open":685,"high":686,"low":549,"close":549,"change":687,"percent_change":421,"volume":688,"transactions":689,"vwap":690},"2026-07-22",0.3559,0.3926,-0.0016,3556739.050986,10541,0.3561,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",0.3263,0.385,0.3251,0.3416,0.0016,0.47,667606.770732,1721,0.3572,{"date":703,"open":567,"high":704,"low":705,"close":549,"change":679,"percent_change":679,"volume":706,"transactions":707,"vwap":708},"2026-07-20",0.354599,0.3396,87278.9265,365,0.3424,{"date":710,"open":551,"high":711,"low":549,"close":549,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":549},"2026-07-17",0.35499999,-0.014,-3.95,116800,{"date":716,"open":717,"high":718,"low":719,"close":551,"change":337,"percent_change":720,"volume":721,"transactions":9,"vwap":551},"2026-07-16",0.35699999,0.36199999,0.35100001,-1.94,60800,{"date":723,"open":724,"high":725,"low":719,"close":590,"change":560,"percent_change":726,"volume":727,"transactions":9,"vwap":590},"2026-07-15",0.36500001,0.37599999,-3.99,88700,{"date":729,"open":478,"high":725,"low":730,"close":725,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":725},"2026-07-14",0.359,0.004,1.08,204300,{"date":735,"open":736,"high":499,"low":580,"close":737,"change":712,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-13",0.37400001,0.37200001,-3.63,147100,{"date":741,"open":499,"high":742,"low":718,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",0.38999999,0.38600001,0.007,1.85,471800,{"date":748,"open":147,"high":749,"low":737,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",0.39199999,0.37900001,-0.021,-5.25,170500,{"date":755,"open":756,"high":757,"low":478,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",0.373,0.40000001,0.009,2.3,178700,{"date":762,"open":743,"high":763,"low":725,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",0.41100001,0.391,-0.012,-2.98,444800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",0.38800001,0.42399999,0.382,0.403,0.023,6.05,1981700,{"date":778,"open":779,"high":742,"low":736,"close":147,"change":112,"percent_change":780,"volume":781,"transactions":9,"vwap":147},"2026-07-02",0.384,-2.56,12281400,{"date":783,"open":784,"high":785,"low":147,"close":742,"change":581,"percent_change":786,"volume":787,"transactions":9,"vwap":742},"2026-07-01",0.38100001,0.39500001,1.3,180400,{"date":789,"open":790,"high":791,"low":779,"close":790,"change":765,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",0.38499999,0.39300001,-3.02,130300,{"date":795,"open":757,"high":773,"low":784,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-29",0.39700001,-0.001,-0.25,98600,{"date":801,"open":743,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-26",0.414,0.38299999,0.398,0.003,0.76,273100,{"date":809,"open":757,"high":757,"low":147,"close":785,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":785},"2026-06-25",-0.035,-8.14,223800,{"date":814,"open":530,"high":815,"low":790,"close":815,"change":591,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-24",0.43000001,0.23,383900,{"date":819,"open":820,"high":820,"low":757,"close":820,"change":797,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-23",0.42899999,-0.23,478800,{"date":824,"open":825,"high":826,"low":825,"close":815,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":815},"2026-06-22",0.426,0.46700001,-0.005,-1.15,384400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",0.428,0.43900001,0.40599999,0.435,-0.018,-3.97,789800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":570,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-17",0.45100001,0.458,0.41999999,0.45300001,-2.37,677700,{"date":848,"open":849,"high":850,"low":336,"close":851,"change":640,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-16",0.44100001,0.51999998,0.46399999,-0.85,1552500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",0.42300001,0.50800002,0.42199999,0.46799999,0.012,2.63,1787400,{"date":864,"open":336,"high":698,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-12",0.41499999,0.456,-0.08,-14.93,2183000,{"date":871,"open":872,"high":204,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-11",0.57499999,0.5,0.53600001,-0.195,-26.68,6675500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":772,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-10",0.91600001,1.1,0.51800001,0.73100001,109.46,254081600,{"date":887,"open":888,"high":736,"low":26,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",0.273,0.34900001,0.024,7.38,35443300,{"date":894,"open":711,"high":895,"low":592,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-08",0.80000001,0.32499999,-0.041,-11.2,17610000,{"date":901,"open":902,"high":785,"low":711,"close":580,"change":420,"percent_change":903,"volume":904,"transactions":9,"vwap":580},"2026-06-05",0.368,-0.81,393300,{"date":906,"open":907,"high":749,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-04",0.37799999,0.36300001,0.36899999,-0.029,-7.29,147400,{"date":914,"open":580,"high":815,"low":915,"close":804,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":804},"2026-06-03",0.34999999,0.038,10.56,661800,{"date":920,"open":756,"high":779,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-02",0.36000001,-0.034,-8.63,118700,{"date":926,"open":921,"high":757,"low":921,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-01",0.39399999,0.034,9.44,243900,{"date":932,"open":730,"high":907,"low":551,"close":921,"change":679,"percent_change":679,"volume":933,"transactions":9,"vwap":921},"2026-05-29",190100,{"date":935,"open":750,"high":750,"low":936,"close":921,"change":827,"percent_change":937,"volume":938,"transactions":9,"vwap":921},"2026-05-28",0.34099999,-1.37,129100,{"date":940,"open":736,"high":736,"low":921,"close":724,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":724},"2026-05-27",-0.009,-2.41,163300,{"date":945,"open":478,"high":764,"low":478,"close":736,"change":941,"percent_change":946,"volume":947,"transactions":9,"vwap":736},"2026-05-26",-2.35,130100,{"date":949,"open":742,"high":757,"low":784,"close":803,"change":337,"percent_change":950,"volume":951,"transactions":9,"vwap":803},"2026-05-22",-1.79,127100,{"date":953,"open":802,"high":865,"low":784,"close":742,"change":954,"percent_change":502,"volume":955,"transactions":9,"vwap":742},"2026-05-21",-0.025,123600,{"date":957,"open":958,"high":959,"low":773,"close":865,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":865},"2026-05-20",0.40400001,0.417,0.006,1.47,87100,{"date":964,"open":965,"high":843,"low":757,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-19",0.41299999,0.40900001,-0.019,-4.44,187700,{"date":971,"open":835,"high":972,"low":965,"close":832,"change":973,"percent_change":698,"volume":974,"transactions":9,"vwap":832},"2026-05-18",0.43799999,0.002,253700,{"date":976,"open":977,"high":978,"low":825,"close":825,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":825},"2026-05-15",0.442,0.47999999,-0.03,-6.58,151800,{"date":983,"open":984,"high":985,"low":986,"close":866,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":866},"2026-05-14",0.465,0.52100003,0.44400001,-0.031,-6.37,489800,{"date":991,"open":346,"high":850,"low":825,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-13",0.48699999,0.049,11.19,704100,{"date":997,"open":336,"high":336,"low":843,"close":972,"change":631,"percent_change":998,"volume":999,"transactions":9,"vwap":972},"2026-05-12",3.79,88900,{"date":1001,"open":1002,"high":815,"low":530,"close":858,"change":827,"percent_change":1003,"volume":1004,"transactions":9,"vwap":858},"2026-05-11",0.42500001,-1.17,140800,{"date":1006,"open":856,"high":1007,"low":1008,"close":1007,"change":731,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-08",0.42699999,0.421,0.95,67900,{"date":1012,"open":1002,"high":835,"low":1008,"close":856,"change":1013,"percent_change":421,"volume":1014,"transactions":9,"vwap":856},"2026-05-07",-0.002,89000,{"date":1016,"open":858,"high":820,"low":858,"close":1002,"change":827,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1002},"2026-05-06",-1.16,121000,{"date":1020,"open":858,"high":1021,"low":858,"close":815,"change":744,"percent_change":1022,"volume":1023,"transactions":9,"vwap":815},"2026-05-05",0.449,1.65,159900,{"date":1025,"open":858,"high":835,"low":858,"close":856,"change":337,"percent_change":1026,"volume":1027,"transactions":9,"vwap":856},"2026-05-04",-1.63,86800,{"date":1029,"open":1007,"high":1030,"low":843,"close":815,"change":112,"percent_change":1031,"volume":1032,"transactions":9,"vwap":815},"2026-05-01",0.43099999,-2.27,88100,{"date":1034,"open":843,"high":1035,"low":530,"close":336,"change":552,"percent_change":1036,"volume":1037,"transactions":9,"vwap":336},"2026-04-30",0.44299999,3.29,58900,{"date":1039,"open":1008,"high":1040,"low":1008,"close":825,"change":581,"percent_change":60,"volume":1041,"transactions":9,"vwap":825},"2026-04-29",0.44499999,139900,{"date":1043,"open":825,"high":1044,"low":865,"close":1008,"change":712,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1008},"2026-04-28",0.43399999,-3.22,236300,{"date":1048,"open":1049,"high":1050,"low":1049,"close":835,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":835},"2026-04-27",0.43200001,0.45500001,-0.02,-4.4,134900,{"date":1055,"open":1056,"high":1056,"low":1049,"close":1050,"change":797,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1050},"2026-04-24",0.479,-0.22,260900,{"date":1060,"open":336,"high":1061,"low":1002,"close":866,"change":973,"percent_change":336,"volume":1062,"transactions":9,"vwap":866},"2026-04-23",0.50999999,477800,{"date":1064,"open":1065,"high":1066,"low":1021,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-22",0.47299999,0.48899999,0.454,-0.046,-9.2,379000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":873,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":873},"2026-04-21",0.39899999,0.50199997,0.38699999,0.076,17.92,8748800,{"date":1080,"open":1008,"high":977,"low":1081,"close":771,"change":797,"percent_change":1082,"volume":1083,"transactions":9,"vwap":771},"2026-04-20",0.40099999,-0.24,140100,{"date":1085,"open":1086,"high":842,"low":1002,"close":1002,"change":621,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1002},"2026-04-17",0.44600001,-2.97,188700,{"date":1090,"open":1035,"high":859,"low":1044,"close":972,"change":621,"percent_change":1091,"volume":1092,"transactions":9,"vwap":972},"2026-04-16",-2.88,234400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":841,"change":228,"percent_change":1098,"volume":1099,"transactions":9,"vwap":841},"2026-04-15",0.47499999,0.484,0.44999999,-6.82,201300,{"date":1101,"open":1102,"high":873,"low":1103,"close":1096,"change":1051,"percent_change":837,"volume":1104,"transactions":9,"vwap":1096},"2026-04-14",0.49399999,0.463,239400,{"date":1106,"open":844,"high":1107,"low":1086,"close":1107,"change":805,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-13",0.50400001,0.6,216500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":910,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-10",0.45899999,0.52399999,0.45199999,0.50099999,-5.47,898000,{"date":1119,"open":499,"high":1120,"low":724,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-09",0.59200001,0.52999997,0.155,41.33,29393800,{"date":1126,"open":790,"high":804,"low":1127,"close":499,"change":337,"percent_change":1128,"volume":1129,"transactions":9,"vwap":499},"2026-04-08",0.36399999,-1.83,125300,{"date":1131,"open":907,"high":796,"low":907,"close":772,"change":805,"percent_change":1132,"volume":1133,"transactions":9,"vwap":772},"2026-04-07",0.79,125600,{"date":1135,"open":756,"high":790,"low":718,"close":750,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":750},"2026-04-06",-0.006,-1.56,65500,{"date":1140,"open":1141,"high":742,"low":478,"close":790,"change":712,"percent_change":1142,"volume":1143,"transactions":9,"vwap":790},"2026-04-02",0.389,-3.51,115400,{"date":1145,"open":1146,"high":865,"low":1147,"close":1073,"change":238,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1073},"2026-04-01",0.338,0.33000001,13.03,370000,{"date":1151,"open":921,"high":724,"low":1152,"close":1153,"change":765,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-31",0.34599999,0.35299999,-3.29,151500,{"date":1157,"open":907,"high":907,"low":1158,"close":724,"change":1051,"percent_change":1159,"volume":1160,"transactions":9,"vwap":724},"2026-03-30",0.352,-5.19,98000,{"date":1162,"open":590,"high":773,"low":915,"close":790,"change":112,"percent_change":1163,"volume":1164,"transactions":9,"vwap":790},"2026-03-27",-2.53,222900,{"date":1166,"open":843,"high":843,"low":927,"close":785,"change":560,"percent_change":1167,"volume":1168,"transactions":9,"vwap":785},"2026-03-26",-3.66,83900,{"date":1170,"open":959,"high":815,"low":1081,"close":1171,"change":827,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-25",0.41,-1.2,107200,{"date":1175,"open":966,"high":1002,"low":1073,"close":865,"change":581,"percent_change":1176,"volume":1177,"transactions":9,"vwap":865},"2026-03-24",1.22,142100,{"date":1179,"open":804,"high":815,"low":785,"close":1171,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1171},"2026-03-23",0.015,3.8,217900,{"date":1184,"open":802,"high":972,"low":785,"close":785,"change":979,"percent_change":1185,"volume":1186,"transactions":9,"vwap":785},"2026-03-20",-7.06,256600,{"date":1188,"open":977,"high":977,"low":1171,"close":1002,"change":797,"percent_change":821,"volume":1189,"transactions":9,"vwap":1002},"2026-03-19",243700,{"date":1191,"open":1097,"high":1112,"low":843,"close":825,"change":228,"percent_change":1192,"volume":1193,"transactions":9,"vwap":825},"2026-03-18",-7.19,242400,{"date":1195,"open":826,"high":1196,"low":1097,"close":1112,"change":836,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1112},"2026-03-17",0.49000001,-3.77,174400,{"date":1200,"open":336,"high":397,"low":336,"close":397,"change":860,"percent_change":1201,"volume":1202,"transactions":9,"vwap":397},"2026-03-16",2.58,210200,{"date":1204,"open":1205,"high":873,"low":1206,"close":984,"change":979,"percent_change":1207,"volume":1208,"transactions":9,"vwap":984},"2026-03-13",0.48500001,0.46200001,-6.06,133600,{"date":1210,"open":1211,"high":1212,"low":397,"close":1213,"change":1051,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-12",0.505,0.51200002,0.495,-3.88,119000,{"date":1217,"open":1196,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-11",0.51599997,0.47400001,0.51499999,0.02,4.04,202200,{"date":1225,"open":873,"high":1061,"low":1226,"close":1213,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1213},"2026-03-10",0.48100001,0.018,3.77,275600,{"date":1231,"open":1232,"high":1233,"low":1050,"close":397,"change":1136,"percent_change":1234,"volume":1235,"transactions":9,"vwap":397},"2026-03-09",0.461,0.48199999,-1.24,130600,{"date":1237,"open":1103,"high":1211,"low":1040,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-06",0.48300001,0.01,2.11,369700,{"date":1243,"open":1095,"high":873,"low":698,"close":1065,"change":1244,"percent_change":968,"volume":1245,"transactions":9,"vwap":1065},"2026-03-05",-0.022,272600,{"date":1247,"open":1196,"high":1212,"low":978,"close":1213,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1213},"2026-03-04",0.021,4.43,311000,{"date":1252,"open":842,"high":1096,"low":1049,"close":1219,"change":560,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1219},"2026-03-03",-3.07,664000,{"date":1256,"open":873,"high":873,"low":978,"close":1066,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1066},"2026-03-02",-0.028,-5.42,502800,{"date":1261,"open":1262,"high":1263,"low":873,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-27",0.53899997,0.56599998,0.51700002,-0.039,-7.01,618900,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-26",0.588,0.52499998,0.55599999,-0.008,-1.42,700900,{"date":1277,"open":1278,"high":1279,"low":15,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-25",0.60399997,0.616,0.56400001,-0.04,-6.62,765000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1278,"change":890,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1278},"2026-02-24",0.63200003,0.671,0.60299999,4.14,1944700,{"date":1292,"open":1293,"high":1294,"low":1271,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-23",0.745,0.75700003,0.57999998,-0.166,-22.25,1662500,{"date":1300,"open":1301,"high":21,"low":1302,"close":1302,"change":1136,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-20",0.77200001,0.74599999,-0.8,1329000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1098,"volume":1311,"transactions":9,"vwap":1309},"2026-02-19",0.76899999,0.81999999,0.75199997,-0.055,1665500,{"date":1313,"open":1314,"high":21,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-18",0.74199998,0.70499998,0.80699998,0.069,9.35,3697200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-17",0.90399998,1.07,0.70099998,0.73799998,0.116,18.65,52362200,{"date":1330,"open":1331,"high":1332,"low":15,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-13",0.73000002,0.75999999,0.62199998,-0.139,-18.27,8588800,{"date":1338,"open":1308,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-12",1.38,0.69999999,0.76099998,0.291,61.91,342564200,{"date":1346,"open":757,"high":1347,"low":757,"close":698,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":698},"2026-02-11",0.59899998,0.061,14.91,7072600,{"date":1352,"open":1171,"high":835,"low":757,"close":966,"change":987,"percent_change":1353,"volume":1354,"transactions":9,"vwap":966},"2026-02-10",-7.05,128300,{"date":1356,"open":851,"high":851,"low":856,"close":336,"change":112,"percent_change":1357,"volume":1358,"transactions":9,"vwap":336},"2026-02-09",-2.22,91700,{"date":1360,"open":742,"high":1097,"low":742,"close":1097,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1097},"2026-02-06",0.017,3.93,166400,{"date":1365,"open":927,"high":336,"low":927,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-05",0.433,-0.047,-9.79,430700,{"date":1371,"open":1213,"high":1372,"low":757,"close":978,"change":1257,"percent_change":1373,"volume":1374,"transactions":9,"vwap":978},"2026-02-04",0.523,-5.51,420800,{"date":1376,"open":1107,"high":850,"low":873,"close":857,"change":765,"percent_change":1377,"volume":1378,"transactions":9,"vwap":857},"2026-02-03",-2.31,211600,{"date":1380,"open":1381,"high":1381,"low":873,"close":850,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":850},"2026-02-02",0.55400002,-0.052,-9.09,312100,{"date":1386,"open":1333,"high":17,"low":1280,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-30",0.57200003,-0.038,-6.23,192000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-29",0.64399999,0.65399998,0.60000002,0.61000001,-0.05,-7.58,231000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":805,"percent_change":528,"volume":1406,"transactions":9,"vwap":1405},"2026-01-28",0.63999999,0.667,0.63800001,0.66000003,256500,{"date":1408,"open":1287,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-27",0.68300003,0.64499998,0.65700001,-0.026,-3.81,283800,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1409,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1409},"2026-01-26",0.64099997,0.70899999,0.013,1.94,282100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1425,"change":731,"percent_change":1108,"volume":1427,"transactions":9,"vwap":1425},"2026-01-23",0.64999998,0.67000002,0.64700001,195600,{"date":1429,"open":1425,"high":1430,"low":1405,"close":1431,"change":712,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-22",0.67699999,0.66600001,-2.06,215000,{"date":1435,"open":1425,"high":1436,"low":1424,"close":1437,"change":1013,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-21",0.68800002,0.68000001,-0.29,198900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":979,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-20",0.68400002,0.69499999,0.66100001,0.68199998,-4.21,401400,{"date":1449,"open":1437,"high":1450,"low":1437,"close":1451,"change":827,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-16",0.71499997,0.71200001,-0.7,191800,{"date":1455,"open":1442,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-15",0.72399998,0.676,0.71700001,0.029,4.22,338400,{"date":1463,"open":1340,"high":1464,"low":1405,"close":1436,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1436},"2026-01-14",0.72500002,-0.048,-6.52,567000,{"date":1469,"open":1470,"high":1471,"low":1340,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-13",0.70300001,0.75300002,0.736,-0.023,-3.03,566900,{"date":1477,"open":1464,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-12",0.778,0.71799999,0.759,0.037,5.12,538000,{"date":1485,"open":1486,"high":1309,"low":1340,"close":1487,"change":621,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-09",0.71100003,0.722,-1.77,475500,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":581,"percent_change":224,"volume":1495,"transactions":9,"vwap":1494},"2026-01-08",0.69099998,0.76599997,0.73500001,627000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1331,"change":1221,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1331},"2026-01-07",0.69,0.73699999,0.66799998,2.82,841300,{"date":1504,"open":1444,"high":1505,"low":1444,"close":1506,"change":1221,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-06",0.713,0.70999998,2.9,1004800,{"date":1510,"open":1437,"high":1511,"low":1402,"close":1498,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1498},"2026-01-05",0.75,-0.1,-12.66,3924600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-02",1.06,1.14,0.72000003,0.79000002,0.182,29.93,81703400,{"date":1525,"open":1425,"high":1492,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-12-31",0.56900001,0.60799998,-0.062,-9.25,1180400,{"date":1532,"open":17,"high":1533,"low":17,"close":1425,"change":1459,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1425},"2025-12-30",0.76999998,4.52,473300,{"date":1537,"open":1331,"high":1538,"low":1402,"close":1417,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1417},"2025-12-29",0.74299997,-0.149,-18.86,512200,{"date":1543,"open":21,"high":1308,"low":1494,"close":1520,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1520},"2025-12-26",-0.032,-3.89,278000,{"date":1548,"open":21,"high":1549,"low":21,"close":1550,"change":1136,"percent_change":1551,"volume":1173,"transactions":9,"vwap":1550},"2025-12-24",0.87599999,0.82200003,-0.72,{"date":1553,"open":1554,"high":1555,"low":21,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-23",0.861,0.90700001,0.82800001,-0.088,-9.61,339100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":880,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":880},"2025-12-22",0.88,0.95499998,0.87,0.036,4.09,414100,{"date":1569,"open":1570,"high":1571,"low":1308,"close":1562,"change":1051,"percent_change":1357,"volume":1572,"transactions":9,"vwap":1562},"2025-12-19",0.89999998,0.96600002,409700,{"date":1574,"open":89,"high":1575,"low":1570,"close":1570,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1570},"2025-12-18",1.129,-0.13,-12.62,647600,{"date":1580,"open":1323,"high":1581,"low":102,"close":1582,"change":1397,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-17",1.23,1.03,-4.63,1815700,{"date":1586,"open":1511,"high":1587,"low":1314,"close":732,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":732},"2025-12-16",1.16,0.298,38.11,5574100,{"date":1592,"open":1593,"high":1594,"low":1324,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-15",0.88499999,0.958,0.78200001,-0.218,-21.8,1681100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":46,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":46},"2025-12-12",1.11,1.18,0.92900002,-0.12,-10.71,2139300,{"date":1608,"open":1609,"high":1610,"low":21,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-11",1.09,1.37,1.12,-0.71,-38.8,8640700,{"date":1616,"open":1617,"high":25,"low":1424,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-10",11.77,1.83,-9.87,-84.36,9833040,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":873,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-09",11.36,11.89,11.12,11.7,4.46,6507200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1633},"2025-12-08",9.6,11.2,9.48,1.72,18.14,9005100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1634,"change":1452,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1634},"2025-12-05",10.28,10.5,9.07,-6.88,527000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":147,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-04",9.86,10.85,9.85,10.18,3.88,713600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":1003,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-03",10.47,10.9,9.8,-10.67,850100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1663,"change":867,"percent_change":1551,"volume":1665,"transactions":9,"vwap":1663},"2025-12-02",10.78,10.97,9.96,624400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1669,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1669},"2025-12-01",9.41,11.05,9.4,1.66,17.68,358200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":147,"percent_change":1460,"volume":1680,"transactions":9,"vwap":1679},"2025-11-28",9.17,9.73,9.152,9.39,378400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-26",9.25,9.82,9.01,-0.41,-4.35,541700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-25",8.897,9.68,8.58,9.42,0.92,10.82,573300,{"date":1699,"open":1700,"high":1670,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-24",9.09,8.31,8.5,-0.86,-9.19,757700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-21",9.431,9.67,8.94,9.36,-0.42,-4.29,702100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-20",9.5,10.15,9.32,9.78,0.31,3.27,888800,{"date":1725,"open":1683,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-19",9.77,8.685,9.47,-0.2,-2.07,918800,{"date":1733,"open":1668,"high":1720,"low":1734,"close":1709,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1709},"2025-11-18",9.31,0.142,1.49,372000,{"date":1739,"open":1679,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":338,"volume":1744,"transactions":9,"vwap":1742},"2025-11-17",10.37,9.23,9.528,-0.152,433700,{"date":1746,"open":1747,"high":1657,"low":1702,"close":1692,"change":1602,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1692},"2025-11-14",8.9,13.88,659400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1702,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1702},"2025-11-13",8.65,9.13,8.35,-0.75,-8.11,509400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1683,"change":442,"percent_change":1564,"volume":1763,"transactions":9,"vwap":1683},"2025-11-12",8.86,9.75,8.77,793800,{"date":1765,"open":1760,"high":1657,"low":1760,"close":1676,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1676},"2025-11-11",-0.31,-3.27,660300,{"date":1770,"open":1717,"high":1771,"low":1668,"close":1634,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1634},"2025-11-10",11.125,-0.28,-2.87,603000,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":67,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-07",8.79,10.4,8.725,9.76,10.16,756200,{"date":1784,"open":1785,"high":1711,"low":1785,"close":1760,"change":1786,"percent_change":1693,"volume":1787,"transactions":9,"vwap":1760},"2025-11-06",8,0.7,640000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-05",8.33,8.66,8.16,-0.37,-4.34,664100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1253,"volume":1803,"transactions":9,"vwap":1801},"2025-11-04",8.73,8.84,7.81,8.53,-0.27,785300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":147,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-03",8.52,9.104,8.21,8.8,4.51,851300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-31",9.46,9.88,8.3,8.42,-1.04,-10.99,1405400,{"date":1822,"open":1781,"high":1823,"low":1824,"close":1814,"change":1825,"percent_change":968,"volume":1826,"transactions":9,"vwap":1814},"2025-10-30",11,7.8,-0.44,434800,{"date":1828,"open":1632,"high":1829,"low":1830,"close":1831,"change":873,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-29",10.225,9.34,9.9,5.32,446700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1670,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1670},"2025-10-28",9.55,10.46,9.15,0.18,1.95,536100,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":491,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-27",8.04,9.74,9.22,15.83,460600,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-24",7.08,8.32,7.96,0.89,12.59,413700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-10-23",6.265,7.51,6.17,7.07,0.82,13.12,424600,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-22",6.92,6.06,6.25,-0.51,-7.54,82300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1877},"2025-10-21",6.5,6.76,6.32,0.19,2.89,34100,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-20",6.95,6.31,6.57,-0.45,-6.41,89100,{"date":1891,"open":1892,"high":1893,"low":1894,"close":239,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":239},"2025-10-17",7.2,7.21,6.85,0.17,2.48,55100,{"date":1899,"open":1893,"high":1900,"low":1901,"close":1894,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1894},"2025-10-16",7.543,6.6,-0.59,-7.93,66700,{"date":1906,"open":1852,"high":929,"low":1907,"close":1908,"change":603,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-15",5.66,7.44,-8.49,756800,{"date":1912,"open":287,"high":1913,"low":1914,"close":1915,"change":67,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-14",8.4,6.91,8.13,12.45,412000,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":17,"percent_change":1836,"volume":1923,"transactions":9,"vwap":1922},"2025-10-13",6.53,7.4,7.23,401700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1901,"change":53,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1901},"2025-10-10",6.1,6.68,5.645,8.02,573200,{"date":1932,"open":1876,"high":1901,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-09",6.065,6.11,-0.36,-5.56,629900,{"date":1939,"open":1884,"high":1884,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-08",6.47,-0.53,-7.57,515900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":676,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-07",6.7,7.04,6.45,7,4.95,590600,{"date":1953,"open":1949,"high":1954,"low":1955,"close":1956,"change":1887,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-06",7.18,6.21,6.67,-6.32,307000,{"date":1960,"open":1961,"high":1954,"low":1961,"close":1962,"change":53,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-03",6.65,7.12,7.39,508300,{"date":1966,"open":287,"high":1967,"low":1948,"close":1968,"change":421,"percent_change":1282,"volume":1969,"transactions":9,"vwap":1968},"2025-10-02",7.7,6.63,759000,{"date":1971,"open":1972,"high":1785,"low":1885,"close":1973,"change":1974,"percent_change":1670,"volume":1975,"transactions":9,"vwap":1973},"2025-10-01",6.42,7.1,0.61,1041200,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1602,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-30",5.41,7.62,6.49,22.22,888900,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-09-29",5.96,6.138,5.19,5.31,-0.58,-9.85,181100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1438,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-09-26",6.35,6.362,5.6,5.89,-4.69,152100,{"date":2001,"open":2002,"high":1946,"low":1987,"close":2003,"change":53,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-09-25",5.2,6.18,8.61,308300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-24",5.54,5.7,5.36,5.69,0.13,2.34,66800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1051,"percent_change":1935,"volume":2021,"transactions":9,"vwap":2020},"2025-09-23",5.52,5.84,5.16,5.56,172100,{"date":2023,"open":2024,"high":2025,"low":2002,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-22",5.5,5.889,5.58,0.57,11.38,379400,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":1793,"percent_change":1643,"volume":2035,"transactions":9,"vwap":2034},"2025-09-19",5.46,4,5.01,1710500,{"date":2037,"open":1702,"high":1702,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-09-18",4.86,5.38,-3.12,-36.71,902500,{"date":2044,"open":2045,"high":2045,"low":2046,"close":1702,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1702},"2025-09-17",11.4,6.66,-4.11,-32.59,245100,{"date":179,"open":1785,"high":175,"low":1785,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},12.61,4.61,57.63,1432400]