[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLXY":3,"homepage-market-summary":29,"stock-historical-DLXY":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DLXY","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},"Delixy Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Delixy Holdings Ltd a holding company. Through its subsidiary, it is principally engaged in the trading of oil-related products, which are broadly categorized into crude oil and oil-based products, including naphtha, motor gasoline, gas oil, fuel oil, asphalt, base oil, and other petrochemicals. These products are traded across multiple countries in Southeast Asia, East Asia, and the Middle East, and the Group has established a presence in the oil trading markets in these countries. The majority of the Group's revenue is generated from the trading of crude oil. Geographically, it derives maximum revenue from its business in East Asia.","11",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.01,2.08,1.95,2.09,-0.08,-3.83,43633.267359,795,2.0178,4.45,0.34,2156811.391762472,40.6,312,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},7.16,1856354,579182419.940618,-59.39,"2025-07-09",[180,181,190,201,211,222,233,244,254,265,276,287,298,307,318,329,340,350,359,368,379,389,398,408,417,426,433,442,448,457,467,476,485,494,504,513,523,533,542,552,561,570,577,586,594,603,613,620,628,636,646,657,667,678,686,694,702,710,715,724,730,736,743,751,759,766,772,779,784,790,798,806,814,822,829,834,840,845,851,859,866,874,880,888,897,905,911,917,923,929,935,940,946,950,954,957,960,965,971,976,983,989,993,1000,1008,1015,1024,1031,1039,1048,1055,1064,1073,1081,1089,1097,1104,1112,1117,1124,1132,1140,1146,1153,1161,1168,1174,1181,1188,1194,1200,1204,1211,1217,1225,1232,1239,1244,1250,1258,1266,1273,1282,1291,1300,1305,1310,1319,1327,1336,1342,1347,1353,1359,1365,1371,1378,1384,1389,1394,1400,1408,1413,1419,1425,1432,1437,1443,1451,1457,1464,1471,1477,1483,1490,1498,1503,1508,1516,1520,1526,1533,1537,1541,1544,1548,1552,1557,1562,1566,1573,1579,1585,1589,1593,1597,1600,1606,1612,1619,1624,1629,1632,1635,1639,1643,1648,1654,1659,1662,1665,1670,1674,1677,1683,1689,1692,1695,1699,1702,1706,1710,1715,1718,1723,1727,1732,1737,1741,1746,1751,1756,1761,1765,1771,1777,1783,1789,1795,1799,1802,1805,1812,1817,1821,1825,1830,1836,1842,1848,1854,1859,1864,1870,1878,1885,1893,1900,1907,1915,1921,1928,1934,1941,1947,1954,1961,1969,1978,1985,1991,1997,2004,2012,2015,2021,2029,2034,2039,2045,2052,2059,2065,2071,2077,2084,2091,2098,2102,2108,2116,2122,2128,2135,2140,2147,2152,2159,2164,2169,2175,2181,2186,2192,2198,2206,2212,2217,2224,2230,2235,2242],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":16,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",2.26,2.05,-0.1,-4.57,140731.257916,1180,2.1104,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.2,2.25,2.12,2.19,-0.11,-4.78,109246.518164,1746,2.1879,{"date":202,"open":203,"high":204,"low":192,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2.31,2.499,2.3,-0.14,-5.74,144291.659999,4264,2.3175,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",3.05,4.25,2.36,2.44,-0.0595,-2.38,1899009.284846,28689,3.0617,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",2.2995,2.717,2.251,2.4995,0.1985,8.63,161068.191944,7932,2.4505,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",2.5,2.525,2.2495,2.301,-0.214,-8.51,79569.955722,3525,2.3745,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",2.574,2.35,2.515,-0.085,-3.27,104154.617255,4115,2.467,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",2.8005,3.0735,2.5005,2.6,-0.3895,-13.03,189220.144779,5336,2.7645,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",3.051,3.2495,2.8585,2.9895,2.1293,247.54,470765.001183,24810,3.085,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",0.7329,0.8912,0.65,0.8602,0.0154,1.82,16493885.427989,61112,0.9343,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",1.15,1.2599,0.6301,0.8448,-1.4452,-63.11,27001508.97192,101450,1.1403,{"date":299,"open":88,"high":24,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",0.6517,2.29,1.875,451.81,246532791.847246,710625,1.1236,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",0.429899,0.437399,0.41,0.415,0.0009,0.22,40203,128,0.4209,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",0.413,0.4398,0.4121,0.4141,0.0021,0.51,26136.534698,121,0.4243,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",0.4164,0.44,0.4001,0.412,-0.0057,-1.36,58908.025993,206,0.4154,{"date":341,"open":342,"high":343,"low":126,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",0.45,0.5,0.4177,-0.0171,-3.93,263681,823,0.4581,{"date":351,"open":352,"high":332,"low":333,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",0.4194,0.4348,0.0104,2.45,10961.43586,127,0.4148,{"date":360,"open":311,"high":361,"low":311,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",0.4449,0.4244,0.0224,5.57,18340.811945,142,0.4201,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",0.4099,0.447,0.4017,0.402,-0.0191,-4.54,50768,208,0.4203,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",0.4551,0.4552,0.4211,-0.0189,-4.3,41260,145,0.4357,{"date":390,"open":391,"high":342,"low":392,"close":332,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",0.3851,0.37,0.01,2.33,500294.717948,1615,0.4103,{"date":399,"open":400,"high":332,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",0.397,0.3723,0.43,0.0501,13.19,4545591,15356,0.5054,{"date":409,"open":410,"high":311,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":327,"vwap":416},"2026-08-31",0.365,0.36,0.3799,0.0298,8.51,39961.355291,0.3951,{"date":418,"open":411,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",0.3682,0.3501,-0.0249,-6.64,47954.25641,169,0.3611,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",0.375,0,6530,32,0.3751,{"date":434,"open":435,"high":436,"low":428,"close":428,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",0.3836,0.3875,-0.005,-1.32,3388.947531,45,0.3788,{"date":443,"open":392,"high":444,"low":392,"close":146,"change":429,"percent_change":429,"volume":445,"transactions":446,"vwap":447},"2026-08-25",0.3941,30792.721676,54,0.3813,{"date":449,"open":450,"high":451,"low":146,"close":146,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",0.3972,0.4019,-0.0214,-5.33,14929.122265,122,0.3905,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",0.4199,0.4013,0.4014,-0.0186,-4.43,3915,52,0.4124,{"date":468,"open":469,"high":332,"low":311,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",0.4101,0.42,0.0174,4.32,13908.314894,59,0.4208,{"date":477,"open":478,"high":479,"low":146,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",0.3999,0.4026,-0.0177,-4.21,2127,35,0.389,{"date":486,"open":487,"high":488,"low":378,"close":378,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",0.438,0.4464,-0.0208,-4.72,14994,68,0.4299,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":488},"2026-08-17",0.436,0.47,0.4262,0.4411,0.0162,3.81,112736,283,{"date":505,"open":478,"high":332,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",0.3961,0.4249,0.0158,3.86,57665.184018,228,0.4169,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",0.3937,0.4107,0.40905,0.0151,3.83,7801,74,0.3994,{"date":524,"open":525,"high":470,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",0.3689,0.3615,0.394,0.0141,3.71,76659.76521,303,0.3883,{"date":534,"open":535,"high":412,"low":536,"close":412,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",0.372551,0.3651,0.0074,1.99,19321,101,0.3749,{"date":543,"open":544,"high":545,"low":411,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",0.3608,0.3824,0.37255,-0.0074,-1.95,45034,110,0.3726,{"date":553,"open":554,"high":555,"low":25,"close":412,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",0.3658,0.3874,0.0081,2.18,65372.403811,238,0.3622,{"date":562,"open":563,"high":563,"low":392,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",0.3849,0.37185,-0.0051,-1.35,17682,78,0.3719,{"date":571,"open":146,"high":555,"low":411,"close":572,"change":573,"percent_change":72,"volume":574,"transactions":575,"vwap":576},"2026-08-05",0.377,-0.0041,27450,210,0.3744,{"date":578,"open":579,"high":580,"low":146,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":484},"2026-08-04",0.3864,0.3956,0.3811,-0.0054,-1.4,16535,114,{"date":587,"open":588,"high":311,"low":146,"close":589,"change":590,"percent_change":25,"volume":591,"transactions":592,"vwap":593},"2026-08-03",0.409,0.3865,0.0013,36306.290964,153,0.3885,{"date":595,"open":522,"high":470,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",0.3845,0.3852,-0.0334,-7.98,174643,414,0.4033,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":582,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",0.39,0.4683,0.385,0.4186,-1.27,57626.051564,234,0.4223,{"date":614,"open":402,"high":402,"low":605,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":334},"2026-07-29",0.424,0.0486,12.95,53619.76521,227,{"date":621,"open":622,"high":309,"low":411,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":596},"2026-07-28",0.4196,0.3754,-0.0444,-10.58,66330.319229,180,{"date":629,"open":630,"high":342,"low":126,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":317},"2026-07-27",0.4284,0.4198,-0.0285,-6.36,58953,273,{"date":637,"open":638,"high":639,"low":367,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",0.4744,0.4843,0.4483,-0.0361,-7.45,100082.769779,318,0.4536,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",0.4567,0.4999,0.446999,0.4844,0.0485,11.13,159075,394,0.4702,{"date":658,"open":659,"high":660,"low":367,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",0.4461,0.4499,0.4359,-0.0076,-1.71,21324,99,0.4316,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",0.4301,0.469899,0.4115,0.4435,-0.0097,-2.14,22421,116,0.443,{"date":679,"open":497,"high":497,"low":402,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",0.4532,-0.0068,-1.48,24489,86,0.4415,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-17",0.47099999,0.45100001,0.46000001,-0.009,-1.92,10700,{"date":695,"open":696,"high":697,"low":698,"close":696,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":696},"2026-07-16",0.46900001,0.47499999,0.45500001,-0.02,-4.09,11500,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-15",0.49399999,0.463,0.48899999,0.026,5.62,8500,{"date":711,"open":706,"high":706,"low":690,"close":705,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":705},"2026-07-14",-0.041,-8.13,72300,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-13",0.45899999,0.51999998,0.442,0.50400001,0.014,2.86,187600,{"date":725,"open":726,"high":726,"low":497,"close":727,"change":111,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-10",0.493,0.49000001,-2,18500,{"date":731,"open":732,"high":732,"low":497,"close":343,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":343},"2026-07-09",0.51700002,-0.033,-6.19,74300,{"date":737,"open":343,"high":738,"low":690,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",0.55000001,0.53299999,0.048,9.9,456600,{"date":744,"open":745,"high":746,"low":719,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",0.44999999,0.48800001,0.48500001,0.005,1.04,128900,{"date":752,"open":753,"high":746,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-06",0.41999999,0.40200001,0.47999999,0.042,9.59,102800,{"date":760,"open":761,"high":332,"low":753,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",0.43099999,0.43799999,-0.003,-0.68,33800,{"date":767,"open":745,"high":745,"low":311,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",0.44100001,0.004,0.92,53100,{"date":773,"open":698,"high":690,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-30",0.41800001,0.43700001,-0.032,-6.82,50900,{"date":780,"open":697,"high":697,"low":761,"close":696,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":696},"2026-06-29",-0.019,-3.89,160200,{"date":785,"open":690,"high":786,"low":745,"close":746,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":746},"2026-06-26",0.53100002,-0.002,-0.41,475000,{"date":791,"open":792,"high":793,"low":794,"close":727,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":727},"2026-06-25",0.38999999,0.62800002,0.36300001,0.064,15.02,1707900,{"date":799,"open":800,"high":343,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",0.42500001,0.40900001,0.426,-0.004,-0.93,7060300,{"date":807,"open":808,"high":332,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-23",0.38299999,0.368,0.43000001,0.039,9.97,122400,{"date":815,"open":816,"high":817,"low":792,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-22",0.39700001,0.45699999,0.391,0.006,1.56,50600,{"date":823,"open":824,"high":497,"low":825,"close":826,"change":249,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-18",0.45199999,0.36000001,0.38499999,-18.09,237400,{"date":830,"open":745,"high":727,"low":745,"close":497,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":497},"2026-06-17",0.02,4.44,80600,{"date":835,"open":343,"high":836,"low":745,"close":745,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":745},"2026-06-16",0.52999997,-0.025,-5.26,84600,{"date":841,"open":842,"high":718,"low":689,"close":697,"change":437,"percent_change":843,"volume":844,"transactions":9,"vwap":697},"2026-06-15",0.491,-1.04,190100,{"date":846,"open":847,"high":738,"low":755,"close":755,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":755},"2026-06-12",0.50800002,-0.044,-8.4,215300,{"date":852,"open":853,"high":854,"low":810,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-11",0.62,0.67799997,0.52399999,-0.095,-15.35,1066000,{"date":860,"open":343,"high":861,"low":747,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",0.68000001,0.61900002,0.121,24.3,1609800,{"date":867,"open":146,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-09",0.514,0.36199999,0.498,0.031,6.64,1203200,{"date":875,"open":792,"high":755,"low":392,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-08",0.46700001,-0.028,-5.66,1640400,{"date":881,"open":882,"high":732,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",0.41499999,0.39899999,0.495,0.051,11.49,2654900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-04",0.41100001,0.456,0.40000001,0.44400001,-0.053,-10.66,264000,{"date":898,"open":792,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",0.50999999,0.34999999,0.49700001,0.085,20.63,1769300,{"date":906,"open":311,"high":810,"low":907,"close":334,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":334},"2026-06-02",0.38600001,0.008,1.98,3228900,{"date":912,"open":753,"high":745,"low":25,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-01",0.40400001,-0.081,-16.7,536700,{"date":918,"open":919,"high":727,"low":876,"close":747,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":747},"2026-05-29",0.48199999,0.017,3.63,4297500,{"date":924,"open":343,"high":343,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-28",0.46799999,-0.014,-2.9,58400,{"date":930,"open":931,"high":343,"low":697,"close":919,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":919},"2026-05-27",0.47600001,0.007,1.47,35600,{"date":936,"open":697,"high":899,"low":697,"close":697,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":697},"2026-05-26",0.003,0.64,25900,{"date":941,"open":688,"high":343,"low":688,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-22",0.472,0.001,0.21,27600,{"date":947,"open":706,"high":726,"low":497,"close":688,"change":437,"percent_change":948,"volume":949,"transactions":9,"vwap":688},"2026-05-21",-1.05,79600,{"date":951,"open":755,"high":718,"low":497,"close":931,"change":926,"percent_change":952,"volume":953,"transactions":9,"vwap":931},"2026-05-20",-2.86,110500,{"date":955,"open":901,"high":836,"low":919,"close":727,"change":429,"percent_change":429,"volume":956,"transactions":9,"vwap":727},"2026-05-19",234900,{"date":958,"open":343,"high":836,"low":747,"close":727,"change":437,"percent_change":959,"volume":813,"transactions":9,"vwap":727},"2026-05-18",-1.01,{"date":961,"open":755,"high":962,"low":963,"close":884,"change":748,"percent_change":88,"volume":964,"transactions":9,"vwap":884},"2026-05-15",0.54000002,0.477,76200,{"date":966,"open":967,"high":718,"low":967,"close":727,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":727},"2026-05-14",0.46599999,0.019,4.03,172400,{"date":972,"open":343,"high":718,"low":688,"close":688,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":688},"2026-05-13",-0.029,-5.8,63700,{"date":977,"open":978,"high":979,"low":343,"close":343,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":343},"2026-05-12",0.54900002,0.55500001,-0.04,-7.41,56900,{"date":984,"open":985,"high":986,"low":836,"close":962,"change":111,"percent_change":987,"volume":988,"transactions":9,"vwap":962},"2026-05-11",0.53899997,0.59299999,-1.82,297400,{"date":990,"open":991,"high":991,"low":738,"close":738,"change":429,"percent_change":429,"volume":992,"transactions":9,"vwap":738},"2026-05-08",0.64999998,66800,{"date":994,"open":995,"high":996,"low":962,"close":738,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":738},"2026-05-07",0.588,0.66600001,-0.03,-5.17,136800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1002,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1002},"2026-05-06",0.57999998,0.61000001,0.57300001,-0.018,-3.01,106900,{"date":1009,"open":1010,"high":861,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-05",0.64499998,0.59799999,-0.063,-9.53,146500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-04",0.67400002,0.70599997,0.66000003,0.66100001,-0.027,-3.92,153300,{"date":1025,"open":1026,"high":1027,"low":854,"close":1028,"change":437,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-01",0.699,0.72000003,0.68800002,-0.72,137500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-30",0.73500001,0.75,0.69300002,-0.065,-8.58,161700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-29",0.67900002,0.76999998,0.65899998,0.75800002,0.069,10.01,377400,{"date":1049,"open":1027,"high":1050,"low":1051,"close":1052,"change":1005,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-28",0.73000002,0.63999999,0.68900001,-2.55,264900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-27",0.69800001,0.73799998,0.69,0.70700002,-0.016,-2.21,121500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-24",0.74900001,0.81400001,0.71200001,0.72299999,-0.045,-5.86,104500,{"date":1074,"open":1075,"high":1076,"low":1050,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-23",0.80299997,0.81900001,0.76800001,-0.06,-7.25,335300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":781,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-22",0.80000001,0.847,0.77499998,0.82800001,-2.24,252800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1084,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1084},"2026-04-21",0.71100003,0.99000001,0.66799998,0.14,19.8,2160800,{"date":1098,"open":1099,"high":1060,"low":1100,"close":1060,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1060},"2026-04-20",0.61199999,0.60500002,0.09,14.59,480000,{"date":1105,"open":1106,"high":1019,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-17",0.65399998,0.60100001,0.61699998,-0.051,-7.63,399600,{"date":1113,"open":1003,"high":1027,"low":1003,"close":1093,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1093},"2026-04-16",0.057,9.33,1388800,{"date":1118,"open":1004,"high":1119,"low":1120,"close":1121,"change":943,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-15",0.65799999,0.56999999,0.611,0.16,372100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1003,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1003},"2026-04-14",0.61799997,0.63599998,0.59200001,-0.07,-10.29,1899400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":861,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":861},"2026-04-13",0.52700001,0.87,0.52100003,0.182,36.55,70759800,{"date":1141,"open":1142,"high":738,"low":1143,"close":870,"change":1078,"percent_change":1144,"volume":1145,"transactions":9,"vwap":870},"2026-04-10",0.53500003,0.47799999,-10.75,515500,{"date":1147,"open":1148,"high":1002,"low":698,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-09",0.51200002,0.55800003,0.047,9.2,1397000,{"date":1154,"open":1155,"high":1156,"low":755,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-08",0.505,0.54299998,0.51099998,-0.059,-10.35,2329700,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1120,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1120},"2026-04-07",0.523,0.63099998,0.032,5.95,797100,{"date":1169,"open":1170,"high":1149,"low":1134,"close":1171,"change":712,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-06",0.54699999,0.53799999,-7.08,450800,{"date":1175,"open":1176,"high":1003,"low":727,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-02",0.55199999,0.579,0.106,22.41,14245400,{"date":1182,"open":1183,"high":1183,"low":745,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-01",0.52899998,0.47299999,-0.047,-9.04,104800,{"date":1189,"open":1190,"high":1191,"low":343,"close":718,"change":937,"percent_change":1192,"volume":1193,"transactions":9,"vwap":718},"2026-03-31",0.50700003,0.542,0.58,102700,{"date":1195,"open":1196,"high":1196,"low":1155,"close":732,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":732},"2026-03-30",0.64899999,-0.103,-16.61,330500,{"date":1201,"open":1120,"high":996,"low":1191,"close":853,"change":1114,"percent_change":1202,"volume":1203,"transactions":9,"vwap":853},"2026-03-27",10.12,594500,{"date":1205,"open":739,"high":1206,"low":718,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-26",0.58999997,0.56300002,0.035,6.63,131700,{"date":1212,"open":1002,"high":1002,"low":899,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-25",0.528,-0.056,-9.59,399900,{"date":1218,"open":1219,"high":853,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-24",0.60799998,0.58099997,0.58399999,-0.036,-5.81,218800,{"date":1226,"open":1227,"high":1028,"low":1228,"close":853,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":853},"2026-03-23",0.65100002,0.56599998,-0.093,-13.04,125000,{"date":1233,"open":1234,"high":1235,"low":1059,"close":1236,"change":748,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-20",0.708,0.74000001,0.713,0.71,203900,{"date":1240,"open":1241,"high":1242,"low":1059,"close":1234,"change":1061,"percent_change":1062,"volume":1243,"transactions":9,"vwap":1234},"2026-03-19",0.72500002,0.75999999,201000,{"date":1245,"open":1068,"high":1242,"low":1246,"close":1247,"change":811,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-18",0.70999998,0.72399998,5.69,400500,{"date":1251,"open":1252,"high":1253,"low":1020,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-17",0.736,0.745,0.685,-0.105,-13.29,269100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1222,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-16",0.82599998,0.84299999,0.69999999,0.79000002,-4.36,440600,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1260,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1260},"2026-03-13",0.81800002,0.875,-0.054,-6.14,979500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-12",0.88999999,0.96200001,0.85900003,0.88,0.038,4.51,1244100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-11",0.88200003,0.91500002,0.83999997,0.84200001,-0.068,-7.47,456900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-10",1.03,1.05,0.82999998,0.91000003,-0.15,-14.15,1036800,{"date":1301,"open":59,"high":1302,"low":88,"close":1303,"change":429,"percent_change":429,"volume":1304,"transactions":9,"vwap":1303},"2026-03-09",1.25,1.06,2223700,{"date":1306,"open":1307,"high":81,"low":45,"close":1303,"change":196,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1303},"2026-03-06",1.3,-9.4,3679700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-05",1.31,1.44,0.95599997,1.17,-0.27,-18.75,8927200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1313,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1313},"2026-03-04",1.32,1.64,1.099,0.618,75.18,38513100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-03",0.89999998,0.93000001,0.80199999,0.82200003,-0.174,-17.47,31313400,{"date":1337,"open":1338,"high":749,"low":1034,"close":1339,"change":707,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-02",0.91799998,0.99599999,2.68,7902200,{"date":1343,"open":88,"high":1293,"low":1344,"close":1344,"change":997,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-27",0.97000003,-3,6200,{"date":1348,"open":1349,"high":88,"low":1350,"close":45,"change":106,"percent_change":1351,"volume":1352,"transactions":9,"vwap":45},"2026-02-26",0.98000002,0.95999998,6.38,14300,{"date":1354,"open":1349,"high":1349,"low":1355,"close":1356,"change":393,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-25",0.91600001,0.94,1.08,5100,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1330,"change":748,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1330},"2026-02-24",0.94999999,0.89600003,0.54,5500,{"date":1366,"open":1367,"high":1344,"low":1367,"close":1368,"change":721,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-23",0.91100001,0.92500001,1.54,20600,{"date":1372,"open":1373,"high":1344,"low":1374,"close":1367,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1367},"2026-02-20",0.89499998,0.87300003,-0.031,-3.29,13900,{"date":1379,"open":1380,"high":45,"low":1278,"close":1381,"change":1101,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-19",0.88300002,0.94199997,10.56,71900,{"date":1385,"open":1287,"high":1386,"low":1287,"close":1387,"change":393,"percent_change":59,"volume":1388,"transactions":9,"vwap":1387},"2026-02-18",0.917,0.852,13800,{"date":1390,"open":1287,"high":1391,"low":1392,"close":1287,"change":943,"percent_change":1393,"volume":1346,"transactions":9,"vwap":1287},"2026-02-17",0.87099999,0.84100002,0.12,{"date":1395,"open":1396,"high":1275,"low":1392,"close":1392,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1392},"2026-02-13",0.85299999,-0.021,-2.44,116600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":831,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-12",0.85000002,0.94800001,0.84600002,0.86199999,2.38,129100,{"date":1409,"open":1410,"high":1410,"low":1392,"close":1287,"change":1021,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1287},"2026-02-11",0.86900002,-3.11,25300,{"date":1414,"open":1415,"high":1368,"low":1416,"close":1410,"change":19,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1410},"2026-02-10",0.90100002,0.86799997,-8.43,11900,{"date":1420,"open":1329,"high":1421,"low":1402,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-09",0.949,0.104,12.31,41100,{"date":1426,"open":1427,"high":1428,"low":1392,"close":1429,"change":1061,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-06",0.861,0.90799999,0.84500003,-1.86,8300,{"date":1433,"open":749,"high":749,"low":1286,"close":1427,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1427},"2026-02-05",-0.039,-4.33,16100,{"date":1438,"open":1303,"high":1439,"low":1329,"close":1329,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1329},"2026-02-04",1.083,-0.19,-17.43,41300,{"date":1444,"open":1445,"high":1446,"low":1286,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-03",0.90499997,1.12,1.09,0.18,19.78,136900,{"date":1452,"open":1453,"high":1296,"low":1453,"close":1296,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1296},"2026-02-02",0.824,-0.015,-1.62,34300,{"date":1458,"open":1428,"high":1459,"low":1460,"close":1368,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1368},"2026-01-30",0.92699999,0.83499998,-0.011,-1.18,12300,{"date":1465,"open":1466,"high":1361,"low":1467,"close":1468,"change":885,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-29",0.833,0.82300001,0.93599999,5.76,69700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":429,"percent_change":429,"volume":1476,"transactions":9,"vwap":1474},"2026-01-28",0.82099998,0.88499999,0.81099999,34900,{"date":1478,"open":1479,"high":1356,"low":1475,"close":1474,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1474},"2026-01-27",0.81300002,0.03,3.51,90600,{"date":1484,"open":1338,"high":1485,"low":1460,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-26",0.92000002,0.85500002,-0.078,-8.36,47800,{"date":1491,"open":1329,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-23",0.99699998,0.815,0.93300003,0.063,7.24,110100,{"date":1499,"open":1500,"high":1485,"low":1493,"close":1135,"change":699,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1135},"2026-01-22",0.83899999,-2.25,5300,{"date":1504,"open":1361,"high":1361,"low":1505,"close":1275,"change":1506,"percent_change":1507,"volume":1377,"transactions":9,"vwap":1275},"2026-01-21",0.86000001,0.073,8.94,{"date":1509,"open":1510,"high":1511,"low":1067,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-20",0.84799999,0.95700002,0.81699997,-0.043,-5,123100,{"date":1517,"open":1518,"high":1092,"low":1083,"close":1505,"change":691,"percent_change":843,"volume":1519,"transactions":9,"vwap":1505},"2026-01-16",0.87699997,154100,{"date":1521,"open":1522,"high":1522,"low":1295,"close":1410,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1410},"2026-01-15",0.88700002,-0.035,-3.87,11300,{"date":1527,"open":1295,"high":1357,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-14",0.81,0.90399998,0.074,8.92,263200,{"date":1534,"open":1505,"high":1505,"low":1083,"close":1295,"change":973,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1295},"2026-01-13",-3.38,16900,{"date":1538,"open":1083,"high":1135,"low":1083,"close":1277,"change":1397,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1277},"2026-01-12",-2.39,17600,{"date":1542,"open":1500,"high":1278,"low":1500,"close":1278,"change":937,"percent_change":25,"volume":1543,"transactions":9,"vwap":1278},"2026-01-09",7900,{"date":1545,"open":1083,"high":1278,"low":1083,"close":1518,"change":763,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1518},"2026-01-08",-0.34,19300,{"date":1549,"open":1500,"high":1380,"low":1550,"close":1278,"change":763,"percent_change":1546,"volume":1551,"transactions":9,"vwap":1278},"2026-01-07",0.81999999,16600,{"date":1553,"open":1429,"high":1554,"low":1083,"close":1380,"change":1279,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1380},"2026-01-06",0.884,4.5,18700,{"date":1558,"open":1505,"high":1505,"low":1559,"close":1429,"change":1005,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1429},"2026-01-05",0.79699999,-2.09,27700,{"date":1563,"open":1373,"high":1445,"low":1083,"close":1564,"change":1397,"percent_change":218,"volume":1565,"transactions":9,"vwap":1564},"2026-01-02",0.86299998,46100,{"date":1567,"open":1568,"high":1569,"low":1083,"close":1554,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1554},"2025-12-31",1.23,1.26,-0.526,-37.3,245200,{"date":1574,"open":1493,"high":1575,"low":1493,"close":1576,"change":1577,"percent_change":1578,"volume":1532,"transactions":9,"vwap":1576},"2025-12-30",1.45,1.41,0.57,67.86,{"date":1580,"open":1581,"high":1529,"low":853,"close":1286,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1286},"2025-12-29",0.62300003,0.13,18.31,69900,{"date":1586,"open":1042,"high":1042,"low":1121,"close":1246,"change":1078,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1246},"2025-12-26",-7.79,40900,{"date":1590,"open":1083,"high":1528,"low":1033,"close":1042,"change":980,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1042},"2025-12-24",-4.94,11100,{"date":1594,"open":1505,"high":1329,"low":1083,"close":1528,"change":1595,"percent_change":1223,"volume":1596,"transactions":9,"vwap":1528},"2025-12-23",-0.05,28000,{"date":1598,"open":1505,"high":1329,"low":1528,"close":1505,"change":691,"percent_change":843,"volume":1599,"transactions":9,"vwap":1505},"2025-12-22",22100,{"date":1601,"open":1076,"high":1602,"low":1076,"close":1410,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1410},"2025-12-19",0.96499997,0.013,1.52,13300,{"date":1607,"open":1329,"high":1296,"low":1608,"close":1609,"change":980,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-18",0.85399997,0.85600001,-4.46,237100,{"date":1613,"open":1614,"high":1296,"low":1615,"close":1362,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1362},"2025-12-17",0.829,0.73100001,-0.026,-2.82,9800,{"date":1620,"open":1296,"high":1368,"low":1529,"close":1621,"change":1622,"percent_change":216,"volume":1623,"transactions":9,"vwap":1621},"2025-12-16",0.92199999,0.022,5400,{"date":1625,"open":1329,"high":1626,"low":1269,"close":1329,"change":1480,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1329},"2025-12-15",0.91299999,3.45,11600,{"date":1630,"open":1609,"high":1275,"low":1083,"close":1135,"change":699,"percent_change":1501,"volume":1631,"transactions":9,"vwap":1135},"2025-12-12",32200,{"date":1633,"open":1278,"high":1485,"low":1278,"close":1275,"change":997,"percent_change":1634,"volume":1431,"transactions":9,"vwap":1275},"2025-12-11",-3.26,{"date":1636,"open":1485,"high":1602,"low":1329,"close":1485,"change":1637,"percent_change":314,"volume":1638,"transactions":9,"vwap":1485},"2025-12-10",0.002,12900,{"date":1640,"open":1505,"high":1338,"low":1505,"close":1338,"change":1185,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1338},"2025-12-09",-4.87,1900,{"date":1644,"open":88,"high":1293,"low":1361,"close":1602,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1602},"2025-12-08",-0.023,-2.33,26800,{"date":1649,"open":1402,"high":1650,"low":1402,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-05",0.98799998,-0.042,-4.08,3000,{"date":1655,"open":101,"high":1293,"low":1656,"close":1293,"change":393,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1293},"2025-12-04",0.98199999,0.98,23200,{"date":1660,"open":101,"high":88,"low":1092,"close":88,"change":699,"percent_change":692,"volume":1661,"transactions":9,"vwap":88},"2025-12-03",16000,{"date":1663,"open":45,"high":749,"low":45,"close":749,"change":429,"percent_change":429,"volume":1664,"transactions":9,"vwap":749},"2025-12-02",28100,{"date":1666,"open":1329,"high":1294,"low":1329,"close":749,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":749},"2025-12-01",0.066,6.78,15900,{"date":1671,"open":1356,"high":45,"low":1367,"close":1672,"change":795,"percent_change":1673,"volume":693,"transactions":9,"vwap":1672},"2025-11-28",0.97399998,7.03,{"date":1675,"open":1278,"high":1349,"low":1278,"close":1296,"change":393,"percent_change":1676,"volume":1543,"transactions":9,"vwap":1296},"2025-11-26",1.11,{"date":1678,"open":1679,"high":1680,"low":1402,"close":1329,"change":1036,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1329},"2025-11-25",0.89200002,0.92799997,-6.74,39300,{"date":1684,"open":1685,"high":1686,"low":1468,"close":1602,"change":1036,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1602},"2025-11-24",0.995,0.99900001,-6.31,5800,{"date":1690,"open":88,"high":1293,"low":1361,"close":1293,"change":1480,"percent_change":1691,"volume":1551,"transactions":9,"vwap":1293},"2025-11-21",3,{"date":1693,"open":45,"high":1293,"low":1330,"close":45,"change":429,"percent_change":429,"volume":1694,"transactions":9,"vwap":45},"2025-11-20",48500,{"date":1696,"open":1330,"high":45,"low":1330,"close":45,"change":997,"percent_change":1697,"volume":1698,"transactions":9,"vwap":45},"2025-11-19",-2.91,32800,{"date":1700,"open":1349,"high":1293,"low":1330,"close":1293,"change":831,"percent_change":909,"volume":1701,"transactions":9,"vwap":1293},"2025-11-18",31300,{"date":1703,"open":749,"high":749,"low":1349,"close":101,"change":997,"percent_change":1704,"volume":1705,"transactions":9,"vwap":101},"2025-11-17",-2.88,71100,{"date":1707,"open":88,"high":1447,"low":88,"close":749,"change":111,"percent_change":1708,"volume":1709,"transactions":9,"vwap":749},"2025-11-14",-0.95,82200,{"date":1711,"open":88,"high":1712,"low":88,"close":1294,"change":393,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1294},"2025-11-13",1.07,0.96,49100,{"date":1716,"open":1294,"high":1357,"low":749,"close":749,"change":429,"percent_change":429,"volume":1717,"transactions":9,"vwap":749},"2025-11-12",7500,{"date":1719,"open":88,"high":1720,"low":88,"close":749,"change":393,"percent_change":1721,"volume":1722,"transactions":9,"vwap":749},"2025-11-11",1.048,0.97,31600,{"date":1724,"open":1293,"high":1303,"low":88,"close":1293,"change":437,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1293},"2025-11-10",-0.48,41200,{"date":1728,"open":1294,"high":1294,"low":88,"close":1729,"change":837,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-07",1.035,-2.36,59000,{"date":1733,"open":1303,"high":1734,"low":88,"close":1303,"change":1480,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1303},"2025-11-06",1.16,2.91,80400,{"date":1738,"open":1739,"high":1447,"low":1381,"close":1293,"change":787,"percent_change":1440,"volume":1740,"transactions":9,"vwap":1293},"2025-11-05",0.96799999,49900,{"date":1742,"open":101,"high":1743,"low":1330,"close":1743,"change":1637,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-04",1.032,0.19,126300,{"date":1747,"open":1357,"high":1357,"low":1748,"close":1293,"change":980,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1293},"2025-11-03",0.95099998,-3.74,81500,{"date":1752,"open":1753,"high":1447,"low":1753,"close":1712,"change":1122,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1712},"2025-10-31",0.89099997,17.58,169000,{"date":1757,"open":1758,"high":1361,"low":1415,"close":1296,"change":699,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1296},"2025-10-30",0.90200001,-2.15,86000,{"date":1762,"open":1329,"high":1361,"low":1753,"close":1330,"change":1480,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1330},"2025-10-29",3.33,75900,{"date":1766,"open":1296,"high":1767,"low":1278,"close":1329,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1329},"2025-10-28",0.963,-0.006,-0.66,86400,{"date":1772,"open":1135,"high":1748,"low":1773,"close":1774,"change":787,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-27",0.86699998,0.90600002,-0.22,93400,{"date":1778,"open":1779,"high":1459,"low":1402,"close":1428,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1428},"2025-10-24",0.85799998,0.028,3.18,102000,{"date":1784,"open":1083,"high":1329,"low":1785,"close":1278,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1278},"2025-10-23",0.77999997,0.072,8.91,163900,{"date":1790,"open":1083,"high":1387,"low":1034,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-10-22",0.80800003,-0.007,-0.86,89000,{"date":1796,"open":1559,"high":1402,"low":1559,"close":1493,"change":1768,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1493},"2025-10-21",-0.73,98500,{"date":1800,"open":1528,"high":1404,"low":1034,"close":1473,"change":691,"percent_change":72,"volume":1801,"transactions":9,"vwap":1473},"2025-10-20",61200,{"date":1803,"open":1528,"high":1275,"low":1027,"close":1295,"change":1768,"percent_change":1029,"volume":1804,"transactions":9,"vwap":1295},"2025-10-17",340700,{"date":1806,"open":1284,"high":1275,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-16",0.82700002,0.83600003,-0.073,-8.03,177900,{"date":1813,"open":1505,"high":1814,"low":1505,"close":1814,"change":1815,"percent_change":215,"volume":1816,"transactions":9,"vwap":1814},"2025-10-15",0.90899998,0.021,128000,{"date":1818,"open":1392,"high":1296,"low":1453,"close":1819,"change":968,"percent_change":195,"volume":1820,"transactions":9,"vwap":1819},"2025-10-14",0.88800001,160300,{"date":1822,"open":1387,"high":1329,"low":1083,"close":1410,"change":920,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1410},"2025-10-13",2,209300,{"date":1826,"open":1402,"high":1361,"low":1068,"close":1387,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1387},"2025-10-10",-0.017,-1.96,446100,{"date":1831,"open":1785,"high":1832,"low":1785,"close":1410,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1410},"2025-10-09",0.87199998,0.08,10.14,438300,{"date":1837,"open":1019,"high":1559,"low":1019,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-08",0.78899997,0.129,19.55,441400,{"date":1843,"open":1844,"high":1083,"low":1051,"close":1019,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1019},"2025-10-07",0.792,-0.145,-18.01,667900,{"date":1849,"open":1850,"high":1404,"low":1263,"close":1851,"change":1185,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-06",0.81199998,0.80500001,-5.52,430300,{"date":1855,"open":1135,"high":1275,"low":1085,"close":1387,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1387},"2025-10-03",-0.022,-2.52,830100,{"date":1860,"open":1135,"high":1356,"low":1510,"close":1861,"change":1862,"percent_change":749,"volume":1863,"transactions":9,"vwap":1861},"2025-10-02",0.87400001,0.009,871400,{"date":1865,"open":1402,"high":289,"low":1528,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-01",0.86500001,-0.275,-24.12,3665800,{"date":1871,"open":1872,"high":1873,"low":45,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-09-30",6.66,6.72,1.14,-5.58,-83.04,11910872,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1873,"change":393,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1873},"2025-09-29",6.71,6.76,6.55,0.15,2071600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1880,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1880},"2025-09-26",6.56,7,6.5,0.11,1.67,2084900,{"date":1894,"open":1895,"high":1209,"low":1896,"close":1897,"change":1101,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-25",6.51,6.37,6.6,1.38,882600,{"date":1901,"open":1902,"high":1882,"low":1903,"close":1895,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1895},"2025-09-24",6.3,6.227,0.2,3.17,893500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":944,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-09-23",6.09,6.39,6.03,6.31,3.44,990900,{"date":1916,"open":1917,"high":1918,"low":708,"close":1918,"change":121,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-22",5.85,6.1,4.27,2283600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1917,"change":1582,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1917},"2025-09-19",5.73,5.88,5.5,2.27,315100,{"date":1929,"open":1930,"high":1924,"low":1931,"close":1932,"change":1078,"percent_change":843,"volume":1933,"transactions":9,"vwap":1932},"2025-09-18",5.75,5.64,5.72,1588800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":121,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-09-17",5.58,5.78,5.52,4.52,439800,{"date":1942,"open":1925,"high":1931,"low":1943,"close":1944,"change":1480,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-16",5.307,5.53,0.55,231300,{"date":1948,"open":1949,"high":1936,"low":1950,"close":1925,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1925},"2025-09-15",5.41,5.38,0.025,0.46,352900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1890,"percent_change":184,"volume":1960,"transactions":9,"vwap":1959},"2025-09-12",5.4,5.649,5.31,5.475,333000,{"date":1962,"open":1963,"high":1923,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-09-11",5.6,5.27,5.365,0.015,0.28,1651300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-10",5.37,5.43,5.15,5.35,0.1,1.9,165300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":1393,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-09",5.19,5.25,5.16,2.34,60400,{"date":1986,"open":1987,"high":1973,"low":1988,"close":1989,"change":1890,"percent_change":195,"volume":1990,"transactions":9,"vwap":1989},"2025-09-08",5,4.97,5.13,63500,{"date":1992,"open":1987,"high":1993,"low":1988,"close":1994,"change":106,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-09-05",5.08,5.02,1.21,2200,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":914,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-04",4.93,5.05,4.96,-1.61,6800,{"date":2005,"open":2006,"high":2007,"low":1999,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-03",4.94,5.3,5.041,0.041,0.82,68200,{"date":2013,"open":1980,"high":1980,"low":1987,"close":1987,"change":2014,"percent_change":878,"volume":1653,"transactions":9,"vwap":1987},"2025-09-02",-0.3,{"date":2016,"open":1980,"high":2007,"low":2017,"close":2007,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2007},"2025-08-29",5.18,0.04,0.76,7800,{"date":2022,"open":2023,"high":2007,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-08-28",5.21,5.09,5.26,0.07,1.35,158700,{"date":2030,"open":2031,"high":1980,"low":2031,"close":1980,"change":1744,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1980},"2025-08-27",4.78,3.8,18900,{"date":2035,"open":2036,"high":1987,"low":2037,"close":1987,"change":106,"percent_change":1995,"volume":2038,"transactions":9,"vwap":1987},"2025-08-26",4.9,4.75,10800,{"date":2040,"open":2041,"high":2042,"low":2037,"close":2006,"change":1833,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2006},"2025-08-25",4.81,5.068,1.65,15200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":997,"percent_change":2051,"volume":1418,"transactions":9,"vwap":2050},"2025-08-22",4.91,4.95,4.82,4.86,-0.61,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-08-21",4.998,4.89,-0.12,-2.4,1200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":1078,"percent_change":1462,"volume":2064,"transactions":9,"vwap":2062},"2025-08-20",4.914,5.01,4.911,2800,{"date":2066,"open":1987,"high":2067,"low":2068,"close":2069,"change":748,"percent_change":1975,"volume":2070,"transactions":9,"vwap":2069},"2025-08-19",5.078,4.955,5.07,5000,{"date":2072,"open":1989,"high":1973,"low":2001,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-08-18",5.065,0.199,4.09,6000,{"date":2078,"open":2079,"high":2024,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2003,"transactions":9,"vwap":2081},"2025-08-15",4.975,4.85,4.866,-0.234,-4.59,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":2090,"volume":1592,"transactions":9,"vwap":2088},"2025-08-14",4.92,5.2,5.1,0.195,3.98,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":902,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-13",4.831,5.229,4.905,1.76,16700,{"date":2099,"open":2049,"high":2100,"low":2041,"close":2049,"change":1862,"percent_change":1744,"volume":2101,"transactions":9,"vwap":2049},"2025-08-12",4.98,5200,{"date":2103,"open":2104,"high":2050,"low":2105,"close":2106,"change":707,"percent_change":1363,"volume":2107,"transactions":9,"vwap":2106},"2025-08-11",4.76,4.37,4.811,35900,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-08-08",4.875,4.22,4.785,0.045,0.95,30700,{"date":2117,"open":2031,"high":2048,"low":2118,"close":2119,"change":980,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-07",4.71,4.74,-0.84,77400,{"date":2123,"open":2124,"high":2036,"low":2125,"close":2031,"change":2126,"percent_change":2127,"volume":1705,"transactions":9,"vwap":2031},"2025-08-06",4.8,4.4,0.078,1.66,{"date":2129,"open":2124,"high":2124,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-08-05",4.6,4.702,-0.238,-4.82,39700,{"date":2136,"open":2001,"high":2137,"low":2050,"close":2006,"change":1078,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2006},"2025-08-04",4.99,-1.2,24200,{"date":2141,"open":1987,"high":2142,"low":2143,"close":1987,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1987},"2025-08-01",5.12,4.84,-0.13,-2.53,48900,{"date":2148,"open":1987,"high":2149,"low":2048,"close":1989,"change":1101,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1989},"2025-07-31",5.245,1.79,58500,{"date":2153,"open":1987,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1568,"volume":2158,"transactions":9,"vwap":2156},"2025-07-30",5.159,4.908,5.04,0.061,19100,{"date":2160,"open":2031,"high":2161,"low":2031,"close":2162,"change":795,"percent_change":1307,"volume":2163,"transactions":9,"vwap":2162},"2025-07-29",5.182,4.979,50700,{"date":2165,"open":2166,"high":1973,"low":2166,"close":2167,"change":1454,"percent_change":2014,"volume":2168,"transactions":9,"vwap":2167},"2025-07-28",4.61,4.915,33200,{"date":2170,"open":2171,"high":2172,"low":1939,"close":1999,"change":1967,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1999},"2025-07-25",4.62,5.14,6.02,52300,{"date":2176,"open":2177,"high":1887,"low":472,"close":95,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":95},"2025-07-24",5.94,-1.45,-23.77,251500,{"date":2182,"open":1974,"high":1918,"low":2183,"close":1918,"change":2019,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1918},"2025-07-23",5.23,14.23,142500,{"date":2187,"open":2000,"high":2188,"low":2006,"close":2189,"change":2190,"percent_change":1555,"volume":2191,"transactions":9,"vwap":2189},"2025-07-22",5.488,5.34,0.23,75700,{"date":2193,"open":2050,"high":2194,"low":2195,"close":2194,"change":605,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-07-21",5.11,4.73,8.26,92600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2014,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-18",4.87,5.24,4.7,4.72,-5.98,75000,{"date":2207,"open":2208,"high":2209,"low":2208,"close":1994,"change":151,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1994},"2025-07-17",4.67,5.138,7.49,97000,{"date":2213,"open":472,"high":2214,"low":472,"close":2208,"change":126,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2208},"2025-07-16",5.49,9.37,431000,{"date":2218,"open":2219,"high":2220,"low":2219,"close":1919,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1919},"2025-07-15",4.08,4.393,0.17,4.15,77100,{"date":2225,"open":2226,"high":214,"low":2227,"close":2228,"change":997,"percent_change":1797,"volume":2229,"transactions":9,"vwap":2228},"2025-07-14",4.11,4.02,4.1,89100,{"date":2231,"open":2222,"high":832,"low":2232,"close":2233,"change":2056,"percent_change":1617,"volume":2234,"transactions":9,"vwap":2233},"2025-07-11",3.9,4.13,637400,{"date":2236,"open":2237,"high":2238,"low":2237,"close":214,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":214},"2025-07-10",4,4.58,-0.7,-14.14,959900,{"date":178,"open":2237,"high":174,"low":2237,"close":2048,"change":2114,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2048},23.75,4464100]