[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CURR":3,"homepage-market-summary":31,"stock-historical-CURR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CURR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Currenc Group Inc. Ordinary Shares","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Currenc Group Inc is a fintech pioneer dedicated to transforming financial services through artificial intelligence (AI). It empowers financial institutions with comprehensive AI solutions, including the SEAMLESS AI Call Centre and other AI-powered tools designed to reduce costs, increase efficiency, and boost customer satisfaction. The company's digital remittance platform also enables e-wallets, remittance companies, and corporations to provide real-time, 24\u002F7 payment services, advancing financial access across underserved communities. It operates into two reportable segments, which are remittance services and sales of airtime, of which maximum revenue is generated from the Remittance segment. Geographically, the group generates the majority of its geographic revenue from Malaysia.","293","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.1,3.18,3.19,3.08,3.15,-0.05,-1.59,82675.752089,866,3.1301,5.08,1.312,392454.716550196,47.5,523,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.32699999,1031288,376420279.137549,112.33,"2025-04-22",[183,184,193,202,211,221,230,238,248,257,267,275,284,292,301,311,320,331,340,349,357,365,374,383,390,397,406,415,425,435,444,453,462,471,479,486,494,501,510,518,524,533,541,547,554,562,569,576,584,591,598,606,613,622,630,634,639,644,649,654,658,663,671,680,687,694,700,705,712,718,724,730,735,740,744,749,754,760,765,769,771,774,780,784,788,792,796,800,805,810,814,820,825,828,833,840,846,853,861,867,874,882,890,899,904,908,913,918,923,928,933,937,942,946,950,954,958,962,966,970,975,980,986,990,993,997,1002,1007,1012,1018,1024,1030,1036,1042,1047,1053,1058,1061,1065,1068,1073,1078,1083,1088,1096,1102,1107,1111,1118,1122,1128,1135,1141,1146,1152,1158,1162,1167,1172,1180,1186,1192,1196,1202,1210,1215,1220,1227,1232,1239,1245,1250,1257,1263,1268,1273,1278,1283,1287,1291,1296,1302,1306,1312,1317,1323,1328,1332,1338,1345,1349,1354,1361,1366,1369,1374,1379,1383,1387,1391,1396,1401,1407,1411,1416,1420,1424,1428,1432,1435,1439,1442,1446,1449,1452,1456,1461,1466,1470,1475,1480,1484,1490,1493,1497,1502,1507,1511,1515,1518,1524,1531,1536,1541,1546,1550,1553,1556,1561,1565,1569,1572,1578,1583,1587,1592,1596,1600,1605,1607,1611,1615,1620,1625,1629,1633,1638,1642,1645,1650,1653,1657,1660,1666,1670,1675,1679,1683,1687,1692,1695,1697,1700,1704,1706,1709,1713,1717,1721,1725,1729,1734,1739,1743,1747,1751,1756,1761,1767,1772,1777,1780,1785,1787,1791,1796,1800,1804,1808,1812,1815,1820,1825,1830,1834,1838,1842,1845,1849,1855,1859,1866,1870,1874,1879,1888,1897,1905,1913,1921,1930,1937,1943,1952,1959,1967,1976,1983,1992,1999,2006,2011,2019,2024,2029,2036,2040,2047,2054,2060,2068,2074,2082,2089,2097,2106,2113,2122,2129,2136,2141,2146,2150,2155,2160,2165,2167,2171,2176,2179,2183,2190,2193,2196,2200],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":82,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",3.1899,3.055,0.07,2.27,41236.072185,374,3.124,{"date":194,"open":195,"high":196,"low":19,"close":19,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.12,3.1461,-0.03,-0.96,15575.880007,195,3.1151,{"date":203,"open":204,"high":205,"low":19,"close":206,"change":207,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",3.14,3.29,3.11,0,70255.321925,480,3.1553,{"date":212,"open":213,"high":214,"low":215,"close":206,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",3,3.21,2.975,0.11,3.67,76652.9452,609,3.0897,{"date":222,"open":223,"high":224,"low":225,"close":213,"change":113,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",3.01,3.05,2.9005,-0.33,53944.053174,385,2.9932,{"date":231,"open":224,"high":16,"low":232,"close":223,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",2.97,-0.08,-2.59,68234.741145,419,3.0416,{"date":239,"open":240,"high":241,"low":242,"close":82,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",3.03,3.2,2.93,0.03,0.98,268924.4529,1329,3.0129,{"date":249,"open":241,"high":241,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",2.92,3.06,-0.17,-5.26,231878.178009,1125,3.0529,{"date":258,"open":241,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",3.35,3.0707,3.23,0.04,1.25,62024.167042,664,3.2197,{"date":268,"open":204,"high":269,"low":240,"close":18,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",3.2731,0.09,2.9,201432.928043,622,3.1824,{"date":276,"open":277,"high":278,"low":82,"close":16,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",3.26,3.32,-0.11,-3.43,217144.659796,1067,3.1745,{"date":285,"open":259,"high":286,"low":195,"close":214,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",3.68,-0.115,-3.46,645847.117406,3122,3.2823,{"date":293,"open":294,"high":294,"low":277,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",3.41,3.325,-0.075,-2.21,71746.797345,755,3.303,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":265,"vwap":310},"2026-09-14",3.39,3.47,3.33,3.4,0.02,0.59,91272.893849,3.4017,{"date":312,"open":313,"high":313,"low":278,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",3.6,3.38,-0.2,-5.59,97315.0452,898,3.4474,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",3.66,3.8,3.53,3.58,-0.16,-4.28,79490.348466,861,3.6633,{"date":332,"open":333,"high":323,"low":334,"close":335,"change":336,"percent_change":313,"volume":337,"transactions":338,"vwap":339},"2026-09-09",3.59,3.536485,3.74,0.13,182847.898573,1395,3.7127,{"date":341,"open":342,"high":343,"low":204,"close":344,"change":143,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",3.28,3.69,3.61,9.73,441163.084443,2103,3.464,{"date":350,"open":351,"high":303,"low":351,"close":205,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",2.96,0.29,9.67,469853.226432,3143,3.2702,{"date":358,"open":359,"high":26,"low":271,"close":213,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",4.05,-1.01,-25.19,5727997.177231,25194,4.2124,{"date":366,"open":303,"high":367,"low":259,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",4.08,4.01,0.65,19.35,2448837.183387,6567,3.6692,{"date":375,"open":277,"high":376,"low":204,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",3.44,3.36,0.08,2.44,1725215.9219,6610,3.235,{"date":384,"open":377,"high":89,"low":241,"close":342,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",-0.09,-2.67,701889.453867,3079,3.2889,{"date":391,"open":324,"high":392,"low":259,"close":89,"change":326,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",3.56,-4.53,113442.5948,565,3.4421,{"date":398,"open":399,"high":400,"low":401,"close":324,"change":378,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",3.46,3.556,3.357,2.32,191756.9093,1075,3.4781,{"date":407,"open":408,"high":409,"low":376,"close":410,"change":326,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",3.57,3.7,3.45,-4.43,209560.55981,1386,3.5754,{"date":416,"open":417,"high":418,"low":419,"close":344,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",3.71,3.78,3.52,-0.1,-2.7,66749.691578,535,3.6088,{"date":426,"open":427,"high":428,"low":429,"close":417,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",3.51,3.86,3.3,0.2,5.7,251990.40382,1237,3.5618,{"date":436,"open":437,"high":438,"low":410,"close":427,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",3.88,3.95,-0.34,-8.83,144937.533487,1754,3.6595,{"date":445,"open":446,"high":447,"low":409,"close":448,"change":315,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",4.15,4.17,3.85,-4.94,370642.478233,1585,3.8769,{"date":454,"open":418,"high":455,"low":456,"close":359,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",4.12,3.77,0.27,7.14,265934.593237,1154,4.0242,{"date":463,"open":464,"high":465,"low":466,"close":418,"change":233,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",3.79,3.87,3.7011,-2.07,232294.263159,761,3.805,{"date":472,"open":473,"high":438,"low":325,"close":428,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",3.65,0.23,6.34,223064.36987,1158,3.8418,{"date":480,"open":333,"high":335,"low":410,"close":481,"change":262,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",3.63,1.11,197547.294129,1504,3.5998,{"date":487,"open":488,"high":489,"low":399,"close":333,"change":216,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",3.48,3.64,3.16,167130.447252,1359,3.5385,{"date":495,"open":335,"high":323,"low":294,"close":488,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",-0.24,-6.45,263871.12883,1493,3.5164,{"date":502,"open":214,"high":503,"low":214,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",3.84,3.72,0.56,17.72,417728.186426,3373,3.4259,{"date":511,"open":82,"high":314,"low":512,"close":490,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",3.0888,0.05,1.61,57635.760515,500,3.2659,{"date":519,"open":82,"high":490,"low":224,"close":206,"change":188,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-07",2.3,25354.32258,192,3.0987,{"date":525,"open":526,"high":526,"low":240,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",3.25,3.04,-0.23,-7.03,107184.734465,1148,3.1142,{"date":534,"open":20,"high":535,"low":223,"close":536,"change":336,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",3.31,3.27,4.14,118668.6173,423,3.1385,{"date":542,"open":526,"high":526,"low":16,"close":204,"change":385,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",-2.79,124017.741637,623,3.1616,{"date":548,"open":549,"high":549,"low":20,"close":261,"change":496,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",3.435,-6.92,137479.942208,1099,3.2665,{"date":555,"open":17,"high":556,"low":17,"close":304,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",3.5,0.22,6.77,235220.378037,1159,3.3873,{"date":563,"open":201,"high":410,"low":240,"close":526,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",0.12,3.83,204972.355364,736,3.2746,{"date":570,"open":20,"high":20,"low":571,"close":572,"change":513,"percent_change":573,"volume":574,"transactions":575,"vwap":237},"2026-07-29",2.955,3.13,1.62,133378.669857,414,{"date":577,"open":578,"high":241,"low":579,"close":19,"change":528,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",3.1601,3.07,-6.95,124155.695612,758,3.1476,{"date":585,"open":17,"high":586,"low":16,"close":535,"change":188,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",3.34,2.16,142590.938786,1132,3.2489,{"date":592,"open":429,"high":429,"low":583,"close":593,"change":420,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",3.24,-2.99,111715.595066,516,3.2171,{"date":599,"open":324,"high":600,"low":204,"close":586,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",3.54,-0.18,-5.11,295650.339094,1254,3.3075,{"date":607,"open":306,"high":419,"low":608,"close":419,"change":270,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",3.22,2.62,124227.9093,660,3.4342,{"date":614,"open":615,"high":556,"low":616,"close":617,"change":113,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-21",3.42,3.3383,3.43,-0.29,57338.102435,295,3.4069,{"date":623,"open":294,"high":624,"low":625,"close":376,"change":243,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",3.55,3.327149,0.88,35882.281748,325,3.4762,{"date":631,"open":259,"high":376,"low":526,"close":294,"change":108,"percent_change":632,"volume":633,"transactions":9,"vwap":294},"2026-07-17",1.79,75100,{"date":635,"open":536,"high":399,"low":636,"close":259,"change":378,"percent_change":637,"volume":638,"transactions":9,"vwap":259},"2026-07-16",3.17,2.45,153100,{"date":640,"open":351,"high":342,"low":351,"close":536,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":536},"2026-07-15",0.31,10.47,97500,{"date":645,"open":646,"high":647,"low":646,"close":351,"change":216,"percent_change":428,"volume":648,"transactions":9,"vwap":351},"2026-07-14",2.91,3.02,33700,{"date":650,"open":579,"high":206,"low":651,"close":651,"change":528,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-13",2.85,-7.47,63800,{"date":655,"open":223,"high":204,"low":656,"close":19,"change":243,"percent_change":244,"volume":657,"transactions":9,"vwap":19},"2026-07-10",2.98,44100,{"date":659,"open":213,"high":17,"low":660,"close":224,"change":661,"percent_change":303,"volume":662,"transactions":9,"vwap":224},"2026-07-09",2.998,0.1,159500,{"date":664,"open":665,"high":224,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-08",2.74,2.69,2.95,0.19,6.88,82400,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-07",2.7,2.83,2.65,2.76,0.01,0.36,83000,{"date":681,"open":609,"high":682,"low":609,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-06",2.89,2.75,0.15,5.77,68200,{"date":688,"open":609,"high":689,"low":690,"close":691,"change":113,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-02",2.72,2.55,2.6,-0.38,34600,{"date":695,"open":696,"high":683,"low":690,"close":697,"change":385,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-01",2.67,2.61,-3.33,42400,{"date":701,"open":675,"high":683,"low":702,"close":673,"change":307,"percent_change":703,"volume":704,"transactions":9,"vwap":673},"2026-06-30",2.46,0.75,106000,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":420,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-29",2.78,2.26,2.68,-3.6,428600,{"date":713,"open":714,"high":714,"low":715,"close":707,"change":420,"percent_change":716,"volume":717,"transactions":9,"vwap":707},"2026-06-26",2.88,2.77,-3.47,40300,{"date":719,"open":720,"high":232,"low":721,"close":714,"change":188,"percent_change":722,"volume":723,"transactions":9,"vwap":714},"2026-06-25",2.84,2.828,2.49,47900,{"date":725,"open":726,"high":726,"low":673,"close":727,"change":420,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-24",3.024,2.81,-3.44,98500,{"date":731,"open":720,"high":240,"low":720,"close":646,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":646},"2026-06-23",-0.07,-2.35,74100,{"date":736,"open":667,"high":240,"low":737,"close":656,"change":21,"percent_change":738,"volume":739,"transactions":9,"vwap":656},"2026-06-22",2.775,-1.65,181200,{"date":741,"open":82,"high":82,"low":271,"close":240,"change":513,"percent_change":742,"volume":743,"transactions":9,"vwap":240},"2026-06-18",1.68,187300,{"date":745,"open":746,"high":17,"low":351,"close":656,"change":197,"percent_change":747,"volume":748,"transactions":9,"vwap":656},"2026-06-17",2.99,-1,133900,{"date":750,"open":751,"high":17,"low":250,"close":223,"change":108,"percent_change":752,"volume":753,"transactions":9,"vwap":223},"2026-06-16",3.019,2.03,238100,{"date":755,"open":756,"high":636,"low":676,"close":667,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":667},"2026-06-15",2.82,0.17,6.12,278100,{"date":761,"open":636,"high":636,"low":673,"close":707,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":707},"2026-06-12",-0.3,-9.74,252900,{"date":766,"open":242,"high":20,"low":646,"close":19,"change":684,"percent_change":767,"volume":768,"transactions":9,"vwap":19},"2026-06-11",5.12,116100,{"date":770,"open":656,"high":19,"low":756,"close":242,"change":197,"percent_change":360,"volume":743,"transactions":9,"vwap":242},"2026-06-10",{"date":772,"open":232,"high":195,"low":646,"close":351,"change":113,"percent_change":439,"volume":773,"transactions":9,"vwap":351},"2026-06-09",177600,{"date":775,"open":17,"high":18,"low":776,"close":232,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":232},"2026-06-08",2.94,-0.21,-6.6,266600,{"date":781,"open":419,"high":481,"low":20,"close":17,"change":226,"percent_change":782,"volume":783,"transactions":9,"vwap":17},"2026-06-05",-9.4,160900,{"date":785,"open":16,"high":418,"low":16,"close":427,"change":128,"percent_change":786,"volume":787,"transactions":9,"vwap":427},"2026-06-04",12.86,247300,{"date":789,"open":89,"high":89,"low":271,"close":206,"change":252,"percent_change":790,"volume":791,"transactions":9,"vwap":206},"2026-06-03",-5.18,142300,{"date":793,"open":214,"high":303,"low":794,"close":342,"change":270,"percent_change":756,"volume":795,"transactions":9,"vwap":342},"2026-06-02",3.199,103800,{"date":797,"open":16,"high":205,"low":16,"close":18,"change":513,"percent_change":798,"volume":799,"transactions":9,"vwap":18},"2026-06-01",1.59,42300,{"date":801,"open":342,"high":802,"low":195,"close":204,"change":21,"percent_change":803,"volume":804,"transactions":9,"vwap":204},"2026-05-29",3.302,-1.57,75600,{"date":806,"open":490,"high":807,"low":19,"close":18,"change":307,"percent_change":808,"volume":809,"transactions":9,"vwap":18},"2026-05-28",3.249,0.63,75300,{"date":811,"open":18,"high":303,"low":20,"close":636,"change":420,"percent_change":812,"volume":813,"transactions":9,"vwap":636},"2026-05-27",-3.06,101000,{"date":815,"open":579,"high":816,"low":817,"close":536,"change":430,"percent_change":818,"volume":819,"transactions":9,"vwap":536},"2026-05-26",3.311,2.878,6.51,146100,{"date":821,"open":377,"high":314,"low":579,"close":579,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":579},"2026-05-22",-0.26,-7.81,72700,{"date":826,"open":214,"high":304,"low":204,"close":305,"change":564,"percent_change":335,"volume":827,"transactions":9,"vwap":305},"2026-05-21",128200,{"date":829,"open":271,"high":205,"low":727,"close":214,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":214},"2026-05-20",0.34,11.85,154900,{"date":834,"open":835,"high":656,"low":689,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-19",2.732,2.87,0.18,6.69,180900,{"date":841,"open":325,"high":842,"low":666,"close":666,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":666},"2026-05-18",3.667,-0.9,-25.07,392900,{"date":847,"open":848,"high":849,"low":325,"close":333,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":333},"2026-05-15",4.09,4.19,-0.61,-14.52,309400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":822,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-14",4.39,4.46,4.189,4.2,-5.83,189700,{"date":862,"open":863,"high":864,"low":865,"close":856,"change":262,"percent_change":68,"volume":866,"transactions":9,"vwap":856},"2026-05-13",4.4,4.53,4.3,213700,{"date":868,"open":869,"high":870,"low":871,"close":869,"change":732,"percent_change":872,"volume":873,"transactions":9,"vwap":869},"2026-05-12",4.42,4.62,4.33,-1.56,225100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":307,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-11",4.45,4.6,4.23,4.49,0.45,429500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":417,"volume":889,"transactions":9,"vwap":887},"2026-05-08",4.32,4.725,4.301,4.47,0.16,493900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-07",3.9,4.35,3.898,4.31,0.43,11.08,530100,{"date":900,"open":556,"high":901,"low":399,"close":437,"change":128,"percent_change":902,"volume":903,"transactions":9,"vwap":437},"2026-05-06",3.96,11.49,589800,{"date":905,"open":89,"high":624,"low":277,"close":488,"change":668,"percent_change":906,"volume":907,"transactions":9,"vwap":488},"2026-05-05",5.78,326600,{"date":909,"open":306,"high":556,"low":342,"close":205,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":205},"2026-05-04",-0.12,-3.52,138100,{"date":914,"open":392,"high":392,"low":205,"close":294,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":294},"2026-05-01",-0.15,-4.21,155900,{"date":919,"open":259,"high":489,"low":429,"close":392,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":392},"2026-04-30",0.21,6.27,172900,{"date":924,"open":535,"high":303,"low":342,"close":259,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":259},"2026-04-29",-0.04,-1.18,92500,{"date":929,"open":429,"high":930,"low":214,"close":303,"change":270,"percent_change":931,"volume":932,"transactions":9,"vwap":303},"2026-04-28",3.415,2.73,109900,{"date":934,"open":608,"high":586,"low":608,"close":429,"change":378,"percent_change":935,"volume":936,"transactions":9,"vwap":429},"2026-04-27",2.48,102100,{"date":938,"open":18,"high":526,"low":939,"close":608,"change":243,"percent_change":940,"volume":941,"transactions":9,"vwap":608},"2026-04-24",3.132,0.94,114200,{"date":943,"open":17,"high":241,"low":944,"close":18,"change":307,"percent_change":808,"volume":945,"transactions":9,"vwap":18},"2026-04-23",3.116,88700,{"date":947,"open":241,"high":261,"low":16,"close":636,"change":925,"percent_change":948,"volume":949,"transactions":9,"vwap":636},"2026-04-22",-1.25,80800,{"date":951,"open":535,"high":303,"low":187,"close":214,"change":420,"percent_change":952,"volume":953,"transactions":9,"vwap":214},"2026-04-21",-3.02,257100,{"date":955,"open":490,"high":278,"low":490,"close":535,"change":684,"percent_change":956,"volume":957,"transactions":9,"vwap":535},"2026-04-20",4.75,94200,{"date":959,"open":636,"high":536,"low":195,"close":490,"change":732,"percent_change":960,"volume":961,"transactions":9,"vwap":490},"2026-04-17",-2.17,82200,{"date":963,"open":16,"high":305,"low":727,"close":261,"change":684,"percent_change":964,"volume":965,"transactions":9,"vwap":261},"2026-04-16",4.87,263200,{"date":967,"open":214,"high":277,"low":19,"close":19,"change":732,"percent_change":968,"volume":969,"transactions":9,"vwap":19},"2026-04-15",-2.22,131300,{"date":971,"open":314,"high":314,"low":213,"close":20,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":20},"2026-04-14",-0.27,-7.89,304200,{"date":976,"open":488,"high":313,"low":295,"close":615,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":615},"2026-04-13",-0.13,-3.66,185900,{"date":981,"open":241,"high":982,"low":18,"close":624,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":624},"2026-04-10",3.649,0.39,12.34,567900,{"date":987,"open":19,"high":988,"low":746,"close":490,"change":661,"percent_change":536,"volume":989,"transactions":9,"vwap":490},"2026-04-09",3.216,199300,{"date":991,"open":746,"high":579,"low":836,"close":251,"change":564,"percent_change":367,"volume":992,"transactions":9,"vwap":251},"2026-04-08",195100,{"date":994,"open":682,"high":232,"low":689,"close":776,"change":513,"percent_change":995,"volume":996,"transactions":9,"vwap":776},"2026-04-07",1.73,151200,{"date":998,"open":674,"high":667,"low":999,"close":682,"change":307,"percent_change":1000,"volume":1001,"transactions":9,"vwap":682},"2026-04-06",2.8,0.7,205300,{"date":1003,"open":689,"high":271,"low":666,"close":836,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":836},"2026-04-02",0.14,5.13,208400,{"date":1008,"open":1009,"high":715,"low":1010,"close":931,"change":216,"percent_change":858,"volume":1011,"transactions":9,"vwap":931},"2026-04-01",2.655,2.64,146800,{"date":1013,"open":1014,"high":1009,"low":1015,"close":609,"change":474,"percent_change":1016,"volume":1017,"transactions":9,"vwap":609},"2026-03-31",2.39,2.34,9.62,481700,{"date":1019,"open":1020,"high":690,"low":1021,"close":1014,"change":977,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1014},"2026-03-30",2.5,2.385,-5.16,60600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":262,"percent_change":514,"volume":1029,"transactions":9,"vwap":1027},"2026-03-27",2.42,2.52,2.37,110800,{"date":1031,"open":1032,"high":1020,"low":1033,"close":935,"change":307,"percent_change":1034,"volume":1035,"transactions":9,"vwap":935},"2026-03-26",2.47,2.38,0.81,57100,{"date":1037,"open":1014,"high":1038,"low":1039,"close":702,"change":113,"percent_change":1040,"volume":1041,"transactions":9,"vwap":702},"2026-03-25",2.51,2.275,-0.4,122500,{"date":1043,"open":379,"high":1044,"low":379,"close":1032,"change":262,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1032},"2026-03-24",2.54,1.65,50100,{"date":1048,"open":697,"high":697,"low":1033,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-23",2.43,-0.22,-8.3,143300,{"date":1054,"open":690,"high":1055,"low":1044,"close":675,"change":661,"percent_change":1056,"volume":1057,"transactions":9,"vwap":675},"2026-03-20",2.66,3.92,163000,{"date":1059,"open":935,"high":690,"low":1049,"close":690,"change":188,"percent_change":756,"volume":1060,"transactions":9,"vwap":690},"2026-03-19",33500,{"date":1062,"open":1049,"high":1038,"low":1063,"close":935,"change":677,"percent_change":128,"volume":1064,"transactions":9,"vwap":935},"2026-03-18",2.41,50300,{"date":1066,"open":722,"high":691,"low":1063,"close":1032,"change":207,"percent_change":207,"volume":1067,"transactions":9,"vwap":1032},"2026-03-17",95900,{"date":1069,"open":1070,"high":691,"low":1070,"close":1032,"change":1004,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1032},"2026-03-16",2.35,6.01,139700,{"date":1074,"open":1075,"high":1028,"low":1076,"close":1075,"change":207,"percent_change":207,"volume":1077,"transactions":9,"vwap":1075},"2026-03-13",2.33,2.29,48400,{"date":1079,"open":1080,"high":1049,"low":1081,"close":1075,"change":108,"percent_change":1010,"volume":1082,"transactions":9,"vwap":1075},"2026-03-12",2.28,2.25,255200,{"date":1084,"open":1085,"high":520,"low":1085,"close":189,"change":888,"percent_change":1086,"volume":1087,"transactions":9,"vwap":189},"2026-03-11",2.102,7.58,39400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":233,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-10",2.19,2.237,2.1,2.11,-3.65,136000,{"date":1097,"open":1098,"high":1081,"low":1099,"close":1090,"change":385,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1090},"2026-03-09",2.23,2.13,-3.95,156800,{"date":1103,"open":1081,"high":1015,"low":1104,"close":1080,"change":243,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1080},"2026-03-06",2.202,1.33,125600,{"date":1108,"open":1109,"high":1080,"low":1110,"close":1081,"change":677,"percent_change":880,"volume":927,"transactions":9,"vwap":1081},"2026-03-05",2.2,2.18,{"date":1112,"open":1075,"high":1075,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-04",2.22,2.24,-0.06,-2.61,160300,{"date":1119,"open":1109,"high":1120,"low":587,"close":520,"change":307,"percent_change":626,"volume":1121,"transactions":9,"vwap":520},"2026-03-03",2.335,135400,{"date":1123,"open":1124,"high":1075,"low":1125,"close":1080,"change":668,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1080},"2026-03-02",2.04,2.018,9.09,154500,{"date":1129,"open":1092,"high":708,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-02-27",2.035,2.09,-0.02,-0.95,173500,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1093,"change":1132,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1093},"2026-02-26",2.12,2.08,-0.94,85500,{"date":1142,"open":1124,"high":1110,"low":1143,"close":1099,"change":216,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1099},"2026-02-25",2.02,5.45,182100,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1143,"change":1115,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1143},"2026-02-24",2.05,2,-2.88,104500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1138,"change":513,"percent_change":702,"volume":1157,"transactions":9,"vwap":1138},"2026-02-23",2.01,2.105,1.98,115500,{"date":1159,"open":1154,"high":1093,"low":1160,"close":752,"change":307,"percent_change":47,"volume":1161,"transactions":9,"vwap":752},"2026-02-20",1.95,96100,{"date":1163,"open":1164,"high":752,"low":1160,"close":1154,"change":243,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1154},"2026-02-19",1.99,1.52,41800,{"date":1168,"open":1169,"high":1169,"low":1156,"close":1156,"change":326,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1156},"2026-02-18",2.15,-7.48,135800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":757,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-02-17",1.93,2.17,1.81,2.14,8.63,212300,{"date":1181,"open":1182,"high":1183,"low":1176,"close":1183,"change":661,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-02-13",1.9,1.97,5.35,159100,{"date":1187,"open":1149,"high":1149,"low":1188,"close":1189,"change":977,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-02-12",1.8,1.87,-6.5,130100,{"date":1193,"open":1138,"high":520,"low":1194,"close":1149,"change":307,"percent_change":103,"volume":1195,"transactions":9,"vwap":1149},"2026-02-11",1.935,626300,{"date":1197,"open":1198,"high":1149,"low":1199,"close":1156,"change":143,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1156},"2026-02-10",1.71,1.7,19.28,528400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":557,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-09",1.47,1.789,1.44,1.66,15.28,590600,{"date":1211,"open":1212,"high":1204,"low":1213,"close":1206,"change":513,"percent_change":313,"volume":1214,"transactions":9,"vwap":1206},"2026-02-06",1.39,1.35,172100,{"date":1216,"open":1217,"high":1217,"low":27,"close":1212,"change":197,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1212},"2026-02-05",1.41,-2.11,124200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":262,"percent_change":271,"volume":1226,"transactions":9,"vwap":1225},"2026-02-04",1.4,1.45,1.38,1.42,68300,{"date":1228,"open":1204,"high":1229,"low":83,"close":1224,"change":732,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1224},"2026-02-03",1.48,-4.83,266800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1223,"change":197,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1223},"2026-02-02",1.46,1.5,1.43,-2.03,58500,{"date":1240,"open":1241,"high":1242,"low":1223,"close":1229,"change":732,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1229},"2026-01-30",1.55,1.557,-4.52,189500,{"date":1246,"open":514,"high":1247,"low":1165,"close":1241,"change":1115,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1241},"2026-01-29",1.64,-3.73,95000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":514,"change":677,"percent_change":1255,"volume":1256,"transactions":9,"vwap":514},"2026-01-28",1.57,1.625,1.51,0.62,70800,{"date":1258,"open":1259,"high":1247,"low":1252,"close":1260,"change":925,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-01-27",1.608,1.6,-2.44,105300,{"date":1264,"open":1198,"high":1265,"low":798,"close":1247,"change":925,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1247},"2026-01-26",1.78,-2.38,290700,{"date":1269,"open":1045,"high":1270,"low":1271,"close":742,"change":108,"percent_change":409,"volume":1272,"transactions":9,"vwap":742},"2026-01-23",1.74,1.58,181300,{"date":1274,"open":573,"high":1275,"low":1252,"close":573,"change":243,"percent_change":1276,"volume":1277,"transactions":9,"vwap":573},"2026-01-22",1.63,1.89,74300,{"date":1279,"open":1280,"high":1260,"low":1223,"close":798,"change":270,"percent_change":1281,"volume":1282,"transactions":9,"vwap":798},"2026-01-21",1.467,6,242700,{"date":1284,"open":1285,"high":1285,"low":1217,"close":1235,"change":243,"percent_change":1124,"volume":1286,"transactions":9,"vwap":1235},"2026-01-20",1.54,90400,{"date":1288,"open":1252,"high":514,"low":1223,"close":1204,"change":910,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1204},"2026-01-16",-7.55,120100,{"date":1292,"open":1293,"high":742,"low":1241,"close":798,"change":420,"percent_change":1294,"volume":1295,"transactions":9,"vwap":798},"2026-01-15",1.67,-5.92,112200,{"date":1297,"open":1298,"high":1199,"low":1241,"close":1299,"change":378,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-14",1.655,1.69,4.97,182400,{"date":1303,"open":1293,"high":1270,"low":1252,"close":514,"change":925,"percent_change":1304,"volume":1305,"transactions":9,"vwap":514},"2026-01-13",-2.42,192200,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1045,"change":420,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1045},"2026-01-12",1.75,1.56,-5.71,177300,{"date":1313,"open":1270,"high":1314,"low":1199,"close":1308,"change":307,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1308},"2026-01-09",1.773,1.16,50000,{"date":1318,"open":1319,"high":1320,"low":1293,"close":995,"change":113,"percent_change":1321,"volume":1322,"transactions":9,"vwap":995},"2026-01-08",1.72,1.771,-0.57,58300,{"date":1324,"open":1325,"high":1326,"low":1319,"close":1270,"change":1115,"percent_change":698,"volume":1327,"transactions":9,"vwap":1270},"2026-01-07",1.77,1.838,77200,{"date":1329,"open":1176,"high":1189,"low":995,"close":1188,"change":113,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1188},"2026-01-06",-0.55,100200,{"date":1333,"open":1334,"high":752,"low":1188,"close":1176,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1176},"2026-01-05",1.83,-0.085,-4.49,132100,{"date":1339,"open":1270,"high":1340,"low":514,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-01-02",1.94,1.895,0.105,5.87,1953300,{"date":1346,"open":1182,"high":1182,"low":1308,"close":632,"change":279,"percent_change":1347,"volume":1348,"transactions":9,"vwap":632},"2025-12-31",-5.79,113100,{"date":1350,"open":1351,"high":1149,"low":1352,"close":1182,"change":262,"percent_change":1169,"volume":1353,"transactions":9,"vwap":1182},"2025-12-30",1.88,1.85,81200,{"date":1355,"open":1174,"high":1356,"low":1357,"close":1358,"change":21,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-12-29",1.96,1.84,1.86,-2.62,228200,{"date":1362,"open":1149,"high":1149,"low":1358,"close":1363,"change":385,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-12-26",1.91,-4.5,168400,{"date":1367,"open":1160,"high":1148,"low":1160,"close":1149,"change":108,"percent_change":82,"volume":1368,"transactions":9,"vwap":1149},"2025-12-24",54600,{"date":1370,"open":1188,"high":1371,"low":1188,"close":1340,"change":1004,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1340},"2025-12-23",1.998,7.78,285600,{"date":1375,"open":995,"high":1376,"low":1319,"close":1188,"change":513,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1188},"2025-12-22",1.82,2.86,201600,{"date":1380,"open":1275,"high":1357,"low":1275,"close":1308,"change":216,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1308},"2025-12-19",6.71,80700,{"date":1384,"open":1270,"high":1270,"low":573,"close":1247,"change":977,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1247},"2025-12-18",-7.34,252800,{"date":1388,"open":1265,"high":1276,"low":1198,"close":1325,"change":677,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1325},"2025-12-17",0.57,303900,{"date":1392,"open":1207,"high":1358,"low":1207,"close":1393,"change":270,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-12-16",1.76,5.39,240500,{"date":1397,"open":1092,"high":1092,"low":573,"close":1293,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1293},"2025-12-15",-0.39,-18.93,314300,{"date":1402,"open":1403,"high":1080,"low":1143,"close":1404,"change":601,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-12",2.21,2.06,-8.04,159900,{"date":1408,"open":1113,"high":520,"low":587,"close":1114,"change":1132,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1114},"2025-12-11",-0.88,112800,{"date":1412,"open":1413,"high":1075,"low":1098,"close":708,"change":925,"percent_change":1414,"volume":1415,"transactions":9,"vwap":708},"2025-12-10",2.31,-1.74,139900,{"date":1417,"open":1075,"high":1075,"low":1109,"close":520,"change":197,"percent_change":1418,"volume":1419,"transactions":9,"vwap":520},"2025-12-09",-1.29,191100,{"date":1421,"open":189,"high":1422,"low":1137,"close":1075,"change":378,"percent_change":392,"volume":1423,"transactions":9,"vwap":1075},"2025-12-08",2.346,235900,{"date":1425,"open":1070,"high":379,"low":1113,"close":1081,"change":420,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1081},"2025-12-05",-4.26,146200,{"date":1429,"open":1038,"high":1038,"low":1075,"close":1070,"change":977,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1070},"2025-12-04",-5.24,73300,{"date":1433,"open":691,"high":691,"low":1113,"close":935,"change":113,"percent_change":1040,"volume":1434,"transactions":9,"vwap":935},"2025-12-03",257700,{"date":1436,"open":709,"high":673,"low":379,"close":722,"change":315,"percent_change":1437,"volume":1438,"transactions":9,"vwap":722},"2025-12-02",-7.43,132600,{"date":1440,"open":675,"high":707,"low":722,"close":666,"change":262,"percent_change":1254,"volume":1441,"transactions":9,"vwap":666},"2025-12-01",175100,{"date":1443,"open":673,"high":756,"low":690,"close":675,"change":385,"percent_change":1444,"volume":1445,"transactions":9,"vwap":675},"2025-11-28",-3.28,179100,{"date":1447,"open":707,"high":714,"low":931,"close":665,"change":207,"percent_change":207,"volume":1448,"transactions":9,"vwap":665},"2025-11-26",139000,{"date":1450,"open":691,"high":727,"low":1044,"close":665,"change":270,"percent_change":306,"volume":1451,"transactions":9,"vwap":665},"2025-11-25",414100,{"date":1453,"open":1076,"high":756,"low":1076,"close":675,"change":641,"percent_change":1454,"volume":1455,"transactions":9,"vwap":675},"2025-11-24",13.25,458800,{"date":1457,"open":1458,"high":1027,"low":402,"close":1015,"change":732,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1015},"2025-11-21",2.358,-2.9,86100,{"date":1462,"open":697,"high":665,"low":1137,"close":1063,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1063},"2025-11-20",-0.31,-11.4,650000,{"date":1467,"open":674,"high":232,"low":697,"close":689,"change":233,"percent_change":1468,"volume":1469,"transactions":9,"vwap":689},"2025-11-19",-2.86,272200,{"date":1471,"open":1044,"high":720,"low":1044,"close":999,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":999},"2025-11-18",0.26,10.24,344900,{"date":1476,"open":223,"high":223,"low":1038,"close":1044,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1044},"2025-11-17",-0.47,-15.61,815300,{"date":1481,"open":16,"high":314,"low":1482,"close":223,"change":385,"percent_change":1459,"volume":1483,"transactions":9,"vwap":223},"2025-11-14",2.985,392400,{"date":1485,"open":259,"high":1486,"low":579,"close":16,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":16},"2025-11-13",3.385,-0.28,-8.28,491000,{"date":1491,"open":608,"high":306,"low":490,"close":314,"change":888,"percent_change":1300,"volume":1492,"transactions":9,"vwap":314},"2025-11-12",469000,{"date":1494,"open":303,"high":410,"low":224,"close":608,"change":252,"percent_change":1495,"volume":1496,"transactions":9,"vwap":608},"2025-11-11",-5.01,410400,{"date":1498,"open":617,"high":437,"low":1499,"close":303,"change":677,"percent_change":1500,"volume":1501,"transactions":9,"vwap":303},"2025-11-10",3.362,0.3,1166700,{"date":1503,"open":1377,"high":410,"low":1377,"close":314,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":314},"2025-11-07",0.47,16.15,780500,{"date":1508,"open":656,"high":82,"low":673,"close":646,"change":925,"percent_change":1509,"volume":1510,"transactions":9,"vwap":646},"2025-11-06",-1.36,505000,{"date":1512,"open":1076,"high":240,"low":1109,"close":667,"change":54,"percent_change":1513,"volume":1514,"transactions":9,"vwap":667},"2025-11-05",19.92,1461200,{"date":1516,"open":1403,"high":1032,"low":1143,"close":702,"change":270,"percent_change":323,"volume":1517,"transactions":9,"vwap":702},"2025-11-04",1920000,{"date":1519,"open":865,"high":1520,"low":1299,"close":1028,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1028},"2025-11-03",4.68,-1.41,-37.3,31669200,{"date":1525,"open":647,"high":1526,"low":1527,"close":418,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":418},"2025-10-31",3.794,2.991,0.89,30.8,1223700,{"date":1532,"open":697,"high":232,"low":1533,"close":682,"change":148,"percent_change":1534,"volume":1535,"transactions":9,"vwap":682},"2025-10-30",2.57,15.14,515000,{"date":1537,"open":1110,"high":1538,"low":587,"close":1038,"change":143,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1038},"2025-10-29",2.71,14.61,884600,{"date":1542,"open":1276,"high":1543,"low":1176,"close":1090,"change":352,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1090},"2025-10-28",2.637,15.26,1582900,{"date":1547,"open":1293,"high":1156,"low":1293,"close":1182,"change":123,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1182},"2025-10-27",15.15,338200,{"date":1551,"open":1199,"high":1198,"low":1260,"close":1045,"change":925,"percent_change":1552,"volume":1448,"transactions":9,"vwap":1045},"2025-10-24",-2.37,{"date":1554,"open":573,"high":1308,"low":573,"close":1299,"change":378,"percent_change":1300,"volume":1555,"transactions":9,"vwap":1299},"2025-10-23",174800,{"date":1557,"open":1558,"high":1558,"low":1260,"close":514,"change":315,"percent_change":1559,"volume":1560,"transactions":9,"vwap":514},"2025-10-22",1.831,-11.05,408500,{"date":1562,"open":1358,"high":1189,"low":995,"close":1176,"change":925,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1176},"2025-10-21",-2.16,186000,{"date":1566,"open":1357,"high":1567,"low":1176,"close":1352,"change":207,"percent_change":207,"volume":1568,"transactions":9,"vwap":1352},"2025-10-20",1.903,127600,{"date":1570,"open":1174,"high":1174,"low":1357,"close":1352,"change":732,"percent_change":1094,"volume":1571,"transactions":9,"vwap":1352},"2025-10-17",342100,{"date":1573,"open":1265,"high":1183,"low":1325,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-10-16",1.92,0.145,8.17,616300,{"date":1579,"open":1319,"high":1265,"low":1299,"close":1580,"change":1581,"percent_change":323,"volume":1582,"transactions":9,"vwap":1580},"2025-10-15",1.775,0.065,567300,{"date":1584,"open":995,"high":995,"low":1293,"close":1198,"change":113,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1198},"2025-10-14",-0.58,60400,{"date":1588,"open":1199,"high":1589,"low":1293,"close":1319,"change":677,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1319},"2025-10-13",1.729,0.58,71700,{"date":1593,"open":1308,"high":1265,"low":1199,"close":1198,"change":1132,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1198},"2025-10-10",-1.16,144400,{"date":1597,"open":995,"high":1265,"low":1299,"close":995,"change":1598,"percent_change":352,"volume":1599,"transactions":9,"vwap":995},"2025-10-09",0.005,124400,{"date":1601,"open":1198,"high":995,"low":1045,"close":1602,"change":1603,"percent_change":626,"volume":1604,"transactions":9,"vwap":1602},"2025-10-08",1.725,0.015,184900,{"date":1606,"open":1207,"high":1270,"low":1207,"close":1198,"change":108,"percent_change":489,"volume":1185,"transactions":9,"vwap":1198},"2025-10-07",{"date":1608,"open":1252,"high":1299,"low":1252,"close":1045,"change":378,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1045},"2025-10-06",5.1,152400,{"date":1612,"open":1045,"high":1299,"low":1285,"close":1252,"change":1613,"percent_change":1364,"volume":1614,"transactions":9,"vwap":1252},"2025-10-03",-0.074,521600,{"date":1616,"open":1045,"high":1199,"low":1275,"close":1617,"change":1618,"percent_change":872,"volume":1619,"transactions":9,"vwap":1617},"2025-10-02",1.644,-0.026,121600,{"date":1621,"open":1299,"high":1622,"low":1247,"close":1293,"change":113,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1293},"2025-10-01",1.714,-0.6,209500,{"date":1626,"open":1319,"high":995,"low":1275,"close":742,"change":197,"percent_change":1627,"volume":1628,"transactions":9,"vwap":742},"2025-09-30",-1.75,268100,{"date":1630,"open":1260,"high":1205,"low":1260,"close":1198,"change":661,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1198},"2025-09-29",6.21,289700,{"date":1634,"open":1635,"high":1636,"low":1309,"close":514,"change":677,"percent_change":1255,"volume":1637,"transactions":9,"vwap":514},"2025-09-26",1.635,1.639,109700,{"date":1639,"open":1260,"high":1045,"low":1260,"close":1260,"change":21,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1260},"2025-09-25",-3.03,74500,{"date":1643,"open":1275,"high":1207,"low":798,"close":1045,"change":243,"percent_change":1352,"volume":1644,"transactions":9,"vwap":1045},"2025-09-24",137700,{"date":1646,"open":1271,"high":1647,"low":1271,"close":573,"change":197,"percent_change":1648,"volume":1649,"transactions":9,"vwap":573},"2025-09-23",1.667,-1.82,47000,{"date":1651,"open":573,"high":1652,"low":514,"close":1045,"change":243,"percent_change":1352,"volume":729,"transactions":9,"vwap":1045},"2025-09-22",1.669,{"date":1654,"open":1199,"high":1199,"low":1252,"close":573,"change":925,"percent_change":1655,"volume":1656,"transactions":9,"vwap":573},"2025-09-19",-2.41,340200,{"date":1658,"open":1260,"high":1199,"low":1260,"close":1207,"change":262,"percent_change":1032,"volume":1659,"transactions":9,"vwap":1207},"2025-09-18",59900,{"date":1661,"open":1662,"high":1663,"low":1662,"close":573,"change":262,"percent_change":1664,"volume":1665,"transactions":9,"vwap":573},"2025-09-17",1.53,1.662,2.53,37800,{"date":1667,"open":1260,"high":1260,"low":1668,"close":1271,"change":1132,"percent_change":948,"volume":1669,"transactions":9,"vwap":1271},"2025-09-16",1.555,84900,{"date":1671,"open":1309,"high":1275,"low":1672,"close":1260,"change":113,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1260},"2025-09-15",1.554,-0.62,34700,{"date":1676,"open":1260,"high":1293,"low":1225,"close":514,"change":307,"percent_change":1677,"volume":1678,"transactions":9,"vwap":514},"2025-09-12",1.26,221000,{"date":1680,"open":742,"high":742,"low":1662,"close":798,"change":925,"percent_change":1681,"volume":1682,"transactions":9,"vwap":798},"2025-09-11",-2.45,80100,{"date":1684,"open":742,"high":1299,"low":1260,"close":1275,"change":1115,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1275},"2025-09-10",-3.55,46300,{"date":1688,"open":1045,"high":1689,"low":1247,"close":1299,"change":677,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1299},"2025-09-09",1.705,0.6,202600,{"date":1693,"open":1271,"high":1299,"low":1271,"close":742,"change":677,"percent_change":1690,"volume":1694,"transactions":9,"vwap":742},"2025-09-08",80000,{"date":1696,"open":1199,"high":1199,"low":1275,"close":1293,"change":113,"percent_change":1623,"volume":804,"transactions":9,"vwap":1293},"2025-09-05",{"date":1698,"open":1199,"high":1188,"low":1260,"close":742,"change":1132,"percent_change":926,"volume":1699,"transactions":9,"vwap":742},"2025-09-04",272800,{"date":1701,"open":742,"high":1702,"low":1247,"close":1199,"change":207,"percent_change":207,"volume":1703,"transactions":9,"vwap":1199},"2025-09-03",1.728,45600,{"date":1705,"open":1293,"high":1308,"low":1293,"close":1199,"change":1132,"percent_change":1594,"volume":1674,"transactions":9,"vwap":1199},"2025-09-02",{"date":1707,"open":1270,"high":1188,"low":1199,"close":1319,"change":113,"percent_change":1585,"volume":1708,"transactions":9,"vwap":1319},"2025-08-29",152300,{"date":1710,"open":514,"high":1325,"low":1260,"close":995,"change":336,"percent_change":1711,"volume":1712,"transactions":9,"vwap":995},"2025-08-28",8.12,147700,{"date":1714,"open":1270,"high":1270,"low":1165,"close":1260,"change":1715,"percent_change":1716,"volume":1191,"transactions":9,"vwap":1260},"2025-08-27",-0.14,-8.05,{"date":1718,"open":1393,"high":1314,"low":514,"close":1270,"change":1132,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1270},"2025-08-26",-1.14,209200,{"date":1722,"open":1176,"high":1723,"low":1393,"close":1393,"change":925,"percent_change":968,"volume":1724,"transactions":9,"vwap":1393},"2025-08-25",1.886,145800,{"date":1726,"open":1352,"high":1363,"low":1265,"close":1188,"change":1115,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1188},"2025-08-22",-3.23,176800,{"date":1730,"open":1351,"high":1731,"low":1732,"close":1358,"change":207,"percent_change":207,"volume":1733,"transactions":9,"vwap":1358},"2025-08-21",1.897,1.845,108000,{"date":1735,"open":1376,"high":1363,"low":1736,"close":1358,"change":677,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1358},"2025-08-20",1.723,0.54,144000,{"date":1740,"open":1356,"high":1741,"low":1334,"close":1352,"change":732,"percent_change":1094,"volume":1742,"transactions":9,"vwap":1352},"2025-08-19",1.975,243900,{"date":1744,"open":1319,"high":1356,"low":742,"close":1574,"change":557,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1574},"2025-08-18",12.94,487800,{"date":1748,"open":1045,"high":1749,"low":1247,"close":1199,"change":113,"percent_change":1585,"volume":1750,"transactions":9,"vwap":1199},"2025-08-15",1.768,237700,{"date":1752,"open":83,"high":1160,"low":83,"close":1198,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1198},"2025-08-14",0.33,23.91,1456000,{"date":1757,"open":1758,"high":1222,"low":1759,"close":1224,"change":262,"percent_change":746,"volume":1760,"transactions":9,"vwap":1224},"2025-08-13",1.32,1.29,281000,{"date":1762,"open":1235,"high":1763,"low":1759,"close":83,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":83},"2025-08-12",1.536,-0.19,-12.42,485000,{"date":1768,"open":1260,"high":1769,"low":1770,"close":1662,"change":677,"percent_change":138,"volume":1771,"transactions":9,"vwap":1662},"2025-08-11",1.663,1.49,63000,{"date":1773,"open":798,"high":1774,"low":1234,"close":1165,"change":279,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1165},"2025-08-08",1.739,-6.75,238000,{"date":1778,"open":1229,"high":1247,"low":1229,"close":1275,"change":661,"percent_change":1779,"volume":1619,"transactions":9,"vwap":1275},"2025-08-07",6.54,{"date":1781,"open":1198,"high":1782,"low":1235,"close":1662,"change":528,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1662},"2025-08-06",1.747,-13.07,335600,{"date":1786,"open":1198,"high":1176,"low":1198,"close":1393,"change":243,"percent_change":995,"volume":1712,"transactions":9,"vwap":1393},"2025-08-05",{"date":1788,"open":1393,"high":1789,"low":1199,"close":995,"change":822,"percent_change":1783,"volume":1790,"transactions":9,"vwap":995},"2025-08-04",1.785,195400,{"date":1792,"open":1358,"high":1164,"low":1793,"close":1164,"change":668,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1164},"2025-08-01",1.795,10.56,695300,{"date":1797,"open":1156,"high":1138,"low":1270,"close":1188,"change":822,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1188},"2025-07-31",-12.62,316600,{"date":1801,"open":1109,"high":1109,"low":1189,"close":1404,"change":777,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1404},"2025-07-30",-9.25,340300,{"date":1805,"open":1138,"high":1015,"low":752,"close":189,"change":216,"percent_change":1806,"volume":1807,"transactions":9,"vwap":189},"2025-07-29",5.09,1147200,{"date":1809,"open":1075,"high":379,"low":1137,"close":587,"change":977,"percent_change":1810,"volume":1811,"transactions":9,"vwap":587},"2025-07-28",-5.68,644000,{"date":1813,"open":1090,"high":379,"low":1175,"close":1076,"change":188,"percent_change":20,"volume":1814,"transactions":9,"vwap":1076},"2025-07-25",519100,{"date":1816,"open":1090,"high":1081,"low":1817,"close":1113,"change":1132,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1113},"2025-07-24",2.014,-0.89,534500,{"date":1821,"open":1189,"high":520,"low":1376,"close":1114,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1114},"2025-07-23",0.37,19.79,1129100,{"date":1826,"open":1199,"high":1160,"low":1827,"close":1189,"change":557,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1189},"2025-07-22",1.591,13.33,1888800,{"date":1831,"open":1236,"high":1293,"low":1236,"close":1045,"change":430,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1045},"2025-07-21",13.79,1059700,{"date":1835,"open":1235,"high":798,"low":1217,"close":1223,"change":732,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1223},"2025-07-18",-4.61,549200,{"date":1839,"open":1165,"high":1840,"low":1234,"close":1165,"change":677,"percent_change":138,"volume":1841,"transactions":9,"vwap":1165},"2025-07-17",1.569,329700,{"date":1843,"open":1234,"high":1309,"low":1234,"close":1254,"change":243,"percent_change":752,"volume":1844,"transactions":9,"vwap":1254},"2025-07-16",319400,{"date":1846,"open":1222,"high":1252,"low":1222,"close":1229,"change":113,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1229},"2025-07-15",-0.67,419000,{"date":1850,"open":1851,"high":1271,"low":1852,"close":1770,"change":233,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1770},"2025-07-14",1.495,1.36,-5.1,773600,{"date":1856,"open":1105,"high":1275,"low":263,"close":1252,"change":557,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1252},"2025-07-11",16.3,1470000,{"date":1860,"open":1861,"high":1351,"low":1862,"close":1213,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1213},"2025-07-10",1.876,1.28,-0.68,-33.5,3141000,{"date":1867,"open":1160,"high":1155,"low":1188,"close":752,"change":233,"percent_change":1868,"volume":1869,"transactions":9,"vwap":752},"2025-07-09",-3.79,2404500,{"date":1871,"open":1352,"high":1175,"low":1199,"close":1093,"change":564,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1093},"2025-07-08",6.03,3933800,{"date":1875,"open":83,"high":1033,"low":1105,"close":1164,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1164},"2025-07-07",0.95,91.35,33207000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-07-03",0.92000002,1.08,0.89999998,1.04,0.139,15.43,797600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-07-02",1.075,1.17,0.86699998,0.90100002,-0.149,-14.19,2516100,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-07-01",0.77999997,1.12,1.05,0.235,28.83,3662700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1575,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-06-30",0.67000002,0.82599998,0.64999998,0.815,21.64,3221400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1907,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1907},"2025-06-27",0.57599998,0.69,0.51999998,0.069,11.48,1593100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-06-26",0.597,0.61000001,0.56199998,0.60100001,0.004,0.67,1110900,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1923,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1923},"2025-06-25",0.65200001,0.53500003,0.035,6.23,5157500,{"date":1938,"open":1933,"high":1939,"low":1933,"close":1925,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1925},"2025-06-24",0.74000001,0.059,11.73,20864600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-06-23",0.44,0.94499999,0.43000001,0.50300002,0.078,18.35,119245200,{"date":1953,"open":1954,"high":1504,"low":1955,"close":1956,"change":1581,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-06-20",0.36199999,0.35800001,0.42500001,18.06,3264600,{"date":1960,"open":1961,"high":1962,"low":177,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-06-18",0.34999999,0.36399999,0.36000001,-0.005,-1.37,3332600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-06-17",0.398,0.412,0.35100001,0.36500001,-0.045,-10.98,893400,{"date":1977,"open":1978,"high":1945,"low":1979,"close":1980,"change":1981,"percent_change":411,"volume":1982,"transactions":9,"vwap":1980},"2025-06-16",0.42399999,0.391,0.41,-0.019,563600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-06-13",0.44999999,0.45300001,0.41999999,0.42899999,-0.036,-7.74,571600,{"date":1993,"open":1994,"high":1995,"low":1985,"close":1994,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1994},"2025-06-12",0.465,0.47799999,-0.015,-3.13,419100,{"date":2000,"open":2001,"high":2002,"low":1994,"close":2001,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2001},"2025-06-11",0.47999999,0.498,-0.018,-3.61,954900,{"date":2007,"open":2001,"high":2008,"low":2001,"close":2002,"change":113,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2002},"2025-06-10",0.509,-1.97,1559100,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1260,"volume":2018,"transactions":9,"vwap":2016},"2025-06-09",0.5,0.52700001,0.48500001,0.50800002,0.008,1255800,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2013,"change":207,"percent_change":207,"volume":2023,"transactions":9,"vwap":2013},"2025-06-06",0.50999999,0.479,291200,{"date":2025,"open":2026,"high":2021,"low":2015,"close":2013,"change":1964,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2013},"2025-06-05",0.49700001,-0.99,228800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":207,"percent_change":207,"volume":2035,"transactions":9,"vwap":2034},"2025-06-04",0.51499999,0.52499998,0.49000001,0.505,913600,{"date":2037,"open":1915,"high":1255,"low":2033,"close":2034,"change":385,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2034},"2025-06-03",-15.13,1116900,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":307,"percent_change":488,"volume":2046,"transactions":9,"vwap":2045},"2025-06-02",0.60000002,0.63999999,0.56300002,0.59500003,741900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":207,"percent_change":207,"volume":2053,"transactions":9,"vwap":2052},"2025-05-30",0.55599999,0.648,0.551,0.57499999,1277600,{"date":2055,"open":2056,"high":1924,"low":2013,"close":2052,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2052},"2025-05-29",0.51700002,0.055,10.58,2426700,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1917,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1917},"2025-05-28",0.56999999,0.61699998,0.456,0.033,6.78,10626000,{"date":2069,"open":2016,"high":2070,"low":2071,"close":2072,"change":1996,"percent_change":594,"volume":2073,"transactions":9,"vwap":2072},"2025-05-27",0.875,0.44299999,0.48699999,17321500,{"date":2075,"open":2021,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-05-23",0.546,0.46000001,0.50199997,-0.014,-2.71,881600,{"date":2083,"open":2021,"high":2084,"low":2021,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-05-22",0.625,0.51599997,-0.006,-1.15,1837000,{"date":2090,"open":2091,"high":2092,"low":2034,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-05-21",0.61199999,0.62400001,0.52200001,-0.122,-18.94,827300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-05-20",0.76599997,0.76999998,0.60500002,0.64399999,-0.145,-18.38,628500,{"date":2107,"open":1910,"high":2108,"low":2109,"close":2110,"change":732,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-05-19",0.85000002,0.76499999,0.78899997,-8.15,254100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-05-16",0.86500001,0.92900002,0.81800002,0.85900003,-0.021,-2.39,588200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":626,"change":910,"percent_change":2127,"volume":2128,"transactions":9,"vwap":626},"2025-05-15",0.98000002,1.001,0.82999998,-12,262000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":47,"change":279,"percent_change":2134,"volume":2135,"transactions":9,"vwap":47},"2025-05-14",1.09,1.1,0.99000001,-9.91,305000,{"date":2137,"open":2138,"high":1315,"low":2138,"close":482,"change":188,"percent_change":2139,"volume":2140,"transactions":9,"vwap":482},"2025-05-13",1.03,6.73,1256200,{"date":2142,"open":2143,"high":2143,"low":2138,"close":1884,"change":915,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1884},"2025-05-12",1.22,-12.61,371700,{"date":2147,"open":2143,"high":1759,"low":482,"close":61,"change":732,"percent_change":2148,"volume":2149,"transactions":9,"vwap":61},"2025-05-09",-5.56,399700,{"date":2151,"open":1862,"high":2152,"low":2153,"close":1677,"change":207,"percent_change":207,"volume":2154,"transactions":9,"vwap":1677},"2025-05-08",1.3,1.2,96400,{"date":2156,"open":2157,"high":1862,"low":2143,"close":1677,"change":113,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1677},"2025-05-07",1.27,-0.79,38400,{"date":2161,"open":1852,"high":2162,"low":263,"close":2157,"change":385,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2157},"2025-05-06",1.375,-6.62,131700,{"date":2166,"open":1222,"high":1222,"low":1213,"close":1852,"change":21,"percent_change":1685,"volume":1568,"transactions":9,"vwap":1852},"2025-05-05",{"date":2168,"open":1225,"high":1225,"low":1212,"close":1217,"change":2169,"percent_change":1487,"volume":2170,"transactions":9,"vwap":1217},"2025-05-02",-0.004,39600,{"date":2172,"open":1206,"high":1204,"low":1222,"close":2173,"change":1618,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-05-01",1.414,-1.81,69800,{"date":2177,"open":1206,"high":1229,"low":1222,"close":1206,"change":1132,"percent_change":1965,"volume":2178,"transactions":9,"vwap":1206},"2025-04-30",47500,{"date":2180,"open":1236,"high":1770,"low":1236,"close":1234,"change":2181,"percent_change":1980,"volume":2182,"transactions":9,"vwap":1234},"2025-04-29",0.006,33100,{"date":2184,"open":1254,"high":1254,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-04-28",1.449,1.454,-0.076,-4.97,35300,{"date":2191,"open":1235,"high":1271,"low":1234,"close":1662,"change":1132,"percent_change":1418,"volume":2192,"transactions":9,"vwap":1662},"2025-04-25",57600,{"date":2194,"open":1254,"high":1260,"low":2186,"close":1241,"change":262,"percent_change":675,"volume":2195,"transactions":9,"vwap":1241},"2025-04-24",108700,{"date":2197,"open":1204,"high":2198,"low":1225,"close":1254,"change":513,"percent_change":615,"volume":2199,"transactions":9,"vwap":1254},"2025-04-23",1.551,76700,{"date":181,"open":1236,"high":1235,"low":1217,"close":1234,"change":243,"percent_change":1092,"volume":670,"transactions":9,"vwap":1234}]