[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBGL":3,"homepage-market-summary":30,"stock-historical-FBGL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FBGL","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},"FBS Global Limited Ordinary Shares","Nasdaq",null,"Common Stock","FBS Global Ltd is a green building contractor and an established interior fit-out specialist in institutional, residential, commercial, and industrial building projects. As a green contractor focused on environmentally sound practices, the company aims to bid tenders for green building projects, use green construction methods and green materials for construction projects, including design, supply, and installation of ceilings, partitions, timber deck, carpet, acoustic wall paneling, built-in furniture, as well as mechanical and electrical services of a building. The company's revenue is derived mainly from the construction contracts and sales of construction materials.","74",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.81,3.63,3.92,3.57,3.78,0.03,0.79,23817.776292,498,3.7594,6.361,0.34,893991.095874196,57.6,603,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},712076,259907673.968549,505.72,"2025-04-22",[181,182,192,201,212,221,231,242,252,261,270,281,290,300,311,321,332,343,352,360,370,379,390,400,410,420,430,438,448,459,469,479,487,497,505,515,525,535,545,554,562,572,582,593,604,614,623,632,641,651,662,672,681,691,699,706,713,721,726,732,739,747,754,761,770,778,785,790,796,800,809,814,819,827,833,838,844,850,857,864,872,879,885,891,898,904,909,916,923,929,936,943,951,955,959,965,971,975,980,987,992,999,1004,1009,1014,1020,1026,1031,1034,1040,1044,1049,1055,1062,1067,1073,1078,1084,1088,1092,1097,1103,1109,1115,1119,1125,1131,1136,1141,1146,1152,1157,1163,1170,1178,1185,1194,1200,1207,1214,1223,1230,1237,1244,1249,1256,1263,1269,1278,1286,1295,1302,1310,1316,1323,1329,1336,1341,1347,1353,1359,1365,1373,1380,1387,1395,1403,1409,1414,1423,1430,1435,1442,1448,1455,1462,1468,1475,1479,1483,1487,1491,1496,1501,1509,1514,1522,1529,1534,1543,1550,1556,1562,1566,1570,1575,1582,1588,1595,1601,1606,1611,1617,1624,1629,1636,1642,1650,1656,1663,1668,1674,1680,1685,1689,1695,1699,1704,1708,1713,1716,1719,1724,1728,1734,1738,1743,1746,1752,1756,1760,1764,1767,1772,1778,1784,1791,1794,1800,1804,1809,1813,1818,1821,1827,1833,1840,1844,1849,1853,1857,1862,1869,1875,1882,1887,1894,1898,1902,1905,1911,1916,1920,1926,1932,1939,1943,1948,1954,1959,1964,1968,1973,1976,1981,1984,1990,1996,2002,2007,2012,2017,2023,2027,2033,2038,2041,2045,2050,2054,2057,2061,2064,2067,2071,2076,2079,2083,2088,2092,2097,2103,2107,2112,2115,2119,2123,2127,2132,2136,2139,2143,2148,2151,2155,2159,2162,2165,2168,2171,2173,2178,2181,2184,2188,2193,2199,2203,2207,2210,2214,2218,2221,2225,2229,2234,2238,2242,2247,2251,2256,2259,2264,2267,2271,2275,2279,2283,2287,2293,2298,2305,2309,2312,2316,2321,2324,2329,2332,2336,2340,2343,2348,2353,2359],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",3.69,3.83,3.6,0.15,4.13,12094.3,724,3.7056,{"date":193,"open":194,"high":194,"low":195,"close":16,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",3.93,3.23,-0.38,-9.48,78708.92236,1556,3.7035,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.99,4.22,3.8,4.01,-0.29,-6.74,26415,1603,4.0243,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",3.42,4.3,0.461,12.01,41876.377851,3841,3.9333,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":18},"2026-09-25",3.46,3.948,3.25,3.839,0.11,2.95,99919.7,8751,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",3.862,4.036,3.55,3.729,-0.321,-7.93,260897.35785,13139,4.113,{"date":243,"open":194,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",4.252,3.698,4.05,-0.547,-11.9,332930.946096,11050,4.311,{"date":253,"open":25,"high":25,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",3.7,4.597,0.561,13.9,7006257.261028,198198,6.096,{"date":262,"open":263,"high":264,"low":263,"close":234,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",3.9,4.441,3.6455,933.55,2541296.8268,71288,6.389,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",0.39,0.3995,0.389,0.3905,0.0005,0.13,23213.26886,137,0.3909,{"date":282,"open":283,"high":272,"low":284,"close":272,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",0.3699,0.3511,0.02,5.41,10553,95,0.3736,{"date":291,"open":292,"high":293,"low":284,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",0.3682,0.3848,0.37,0.0118,3.29,13715,170,0.372,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",0.3663,0.369,0.3552,0.358201,-0.0227,-5.96,6087,252,0.3626,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":279,"vwap":320},"2026-09-14",0.4012,0.41,0.3807,0.3809,0.006,1.6,9219,0.3884,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",0.3651,0.3923,0.365,0.3749,-0.0339,-8.29,8085,73,0.3724,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",0.3892,0.4499,0.3764,0.4088,0.0148,3.76,10678,154,0.3974,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",0.355,0.394,-0.0007,-0.18,4863.157894,82,0.3803,{"date":353,"open":147,"high":354,"low":147,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",0.3947,0.0179,4.75,38770.06602,179,0.3791,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":350,"vwap":369},"2026-09-04",0.3597,0.399,0.3593,0.3768,-0.0222,-5.56,10036.046324,0.3689,{"date":371,"open":372,"high":127,"low":373,"close":363,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",0.36,0.3551,0.0338,9.26,166130.443309,1159,0.3882,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",0.3671,0.3789,0.3602,0.3652,-0.0308,-7.78,46859,200,0.3678,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",0.4097,0.417,0.396,-0.0041,-1.02,47307,209,0.4054,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",0.4192,0.3967,0.4001,-0.0086,-2.1,19032,169,0.4076,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",0.4258,0.4002,0.4087,-0.0303,-6.9,31810.848485,110,0.4077,{"date":421,"open":422,"high":423,"low":394,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",0.4099,0.4586,0.439,0.019,4.52,133253.343222,635,0.4375,{"date":431,"open":422,"high":432,"low":422,"close":433,"change":112,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",0.429,0.42,-2.33,18775.561085,166,0.4154,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",0.4229,0.43,0.40391,-0.0094,-2.14,42752,283,0.414,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",0.4283,0.44,0.4073,0.4394,0.0094,2.19,82487,329,0.4241,{"date":460,"open":461,"high":462,"low":463,"close":441,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",0.426237,0.51,0.4167,0.0295,7.37,1190128.605102,6377,0.4611,{"date":470,"open":471,"high":472,"low":272,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",0.4131,0.4749,0.4005,0.0105,2.69,669993,2148,0.4279,{"date":480,"open":147,"high":481,"low":482,"close":272,"change":483,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",0.4798,0.363,0,445854,2184,0.402,{"date":488,"open":489,"high":490,"low":491,"close":272,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",0.387,0.4031,0.3673,-0.009,-2.26,40795,338,0.3855,{"date":498,"open":127,"high":499,"low":359,"close":363,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",0.408,0.0036,0.91,189845,550,0.3988,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",0.4013,0.3868,0.3954,-0.0001,-0.03,8673.889934,111,0.3936,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":454,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",0.381,0.4015,0.3754,0.3955,2.43,47042,271,0.3856,{"date":526,"open":404,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",0.421,0.3816,0.3861,-0.0219,-5.37,556465,659,0.4142,{"date":536,"open":537,"high":538,"low":539,"close":499,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",0.4331,0.4355,0.4018,-0.0196,-4.58,364748,706,0.4222,{"date":546,"open":314,"high":547,"low":413,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",0.4391,0.4276,0.0062,1.47,41686,161,0.4228,{"date":555,"open":127,"high":451,"low":127,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",0.4214,0.0088,2.13,46906,267,0.4242,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",0.401,0.4396,0.4126,0.0023,0.56,31152.063239,327,0.4203,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",0.5486,0.3961,0.4103,-0.1777,-30.22,326296,1049,0.4631,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",0.5334,0.59,0.515,0.588,0.0381,6.93,285388,3204,0.5464,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",0.5465,0.58,0.5157,0.5499,-0.0101,-1.8,339289.10909,3195,0.5552,{"date":605,"open":606,"high":607,"low":608,"close":568,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",0.533,0.5784,0.5101,0.05,9.8,225304,1414,0.5453,{"date":615,"open":616,"high":616,"low":617,"close":462,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",0.6048,0.48,-0.0501,-8.95,180392,2153,0.5342,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":483,"percent_change":483,"volume":629,"transactions":630,"vwap":631},"2026-07-29",0.5668,0.5958,0.5206,0.56005,86574.349354,1555,0.5696,{"date":633,"open":634,"high":635,"low":462,"close":568,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",0.5468,0.605,0.0099,1.8,179622.748354,4162,0.5589,{"date":642,"open":643,"high":568,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",0.5531,0.5277,0.5501,0.0386,7.55,43093,792,0.5528,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",0.5285,0.5625,0.5103,0.5115,-0.0385,-7,361063,2949,0.5569,{"date":663,"open":664,"high":665,"low":608,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",0.57,0.593,0.55,0.0121,2.25,179697,2771,0.5557,{"date":673,"open":568,"high":568,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",0.495,0.5379,-0.082,-13.23,79134,396,0.5188,{"date":682,"open":683,"high":684,"low":568,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",0.597,0.62,0.6199,0.0219,3.66,17267,121,0.6045,{"date":692,"open":666,"high":693,"low":666,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",0.598,-0.032,-5.08,2224,38,0.592,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":215,"volume":705,"transactions":9,"vwap":702},"2026-07-17",0.60000002,0.63,0.57499999,0.026,32500,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-16",0.52999997,0.60399997,-0.001,-0.17,3600,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-15",0.56300002,0.61199999,0.60500002,0.005,0.83,15200,{"date":722,"open":723,"high":724,"low":723,"close":701,"change":483,"percent_change":483,"volume":725,"transactions":9,"vwap":701},"2026-07-14",0.56199998,0.61500001,41200,{"date":727,"open":728,"high":701,"low":708,"close":701,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":701},"2026-07-13",0.55400002,0.045,8.11,57800,{"date":733,"open":734,"high":715,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",0.51200002,0.55500001,-0.036,-6.09,11400,{"date":740,"open":741,"high":701,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",0.56800002,0.51499999,0.59100002,0.008,1.37,30300,{"date":748,"open":568,"high":749,"low":750,"close":751,"change":752,"percent_change":396,"volume":753,"transactions":9,"vwap":751},"2026-07-08",0.61000001,0.49000001,0.583,-0.006,122400,{"date":755,"open":702,"high":702,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",0.53899997,0.58899999,-0.033,-5.31,266200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",0.40799999,0.64999998,0.39199999,0.62199998,0.131,26.68,17858300,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",0.50300002,0.47999999,0.491,-0.029,-5.58,10100,{"date":779,"open":780,"high":708,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",0.50999999,0.51999998,0.01,1.96,12700,{"date":786,"open":787,"high":788,"low":787,"close":780,"change":511,"percent_change":367,"volume":789,"transactions":9,"vwap":780},"2026-06-30",0.505,0.54000002,57000,{"date":791,"open":792,"high":788,"low":793,"close":788,"change":782,"percent_change":794,"volume":795,"transactions":9,"vwap":788},"2026-06-29",0.514,0.51099998,1.89,105400,{"date":797,"open":793,"high":708,"low":793,"close":708,"change":710,"percent_change":798,"volume":799,"transactions":9,"vwap":708},"2026-06-26",-0.19,400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-25",0.537,0.54900002,0.52499998,0.53100002,0.001,0.19,8100,{"date":810,"open":811,"high":803,"low":781,"close":708,"change":112,"percent_change":812,"volume":813,"transactions":9,"vwap":708},"2026-06-24",0.546,-1.85,7300,{"date":815,"open":742,"high":816,"low":742,"close":788,"change":718,"percent_change":817,"volume":818,"transactions":9,"vwap":788},"2026-06-23",0.565,0.93,8400,{"date":820,"open":821,"high":822,"low":793,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-22",0.56900001,0.57700002,0.53500003,-0.034,-5.98,28300,{"date":828,"open":829,"high":829,"low":821,"close":821,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":821},"2026-06-18",0.57200003,-0.021,-3.56,1100,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":483,"percent_change":483,"volume":837,"transactions":9,"vwap":836},"2026-06-17",0.542,0.58999997,2700,{"date":839,"open":840,"high":749,"low":841,"close":836,"change":511,"percent_change":842,"volume":843,"transactions":9,"vwap":836},"2026-06-16",0.551,0.528,-4.84,11100,{"date":845,"open":846,"high":684,"low":780,"close":684,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":684},"2026-06-15",0.523,0.074,13.55,44900,{"date":851,"open":852,"high":853,"low":781,"close":811,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":811},"2026-06-12",0.54500002,0.57999998,-0.018,-3.19,34400,{"date":858,"open":742,"high":836,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",0.50199997,0.56400001,0.003,0.53,576000,{"date":865,"open":703,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-10",0.59899998,0.484,0.56099999,0.061,12.2,72200,{"date":873,"open":792,"high":803,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",0.48500001,0.5,-0.003,-0.6,32700,{"date":880,"open":881,"high":840,"low":772,"close":772,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":772},"2026-06-08",0.52700001,-0.075,-12.98,23200,{"date":886,"open":781,"high":587,"low":875,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-05",0.57800001,0.065,12.67,110400,{"date":892,"open":780,"high":893,"low":750,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-04",0.54699999,0.51300001,-0.027,-5,34300,{"date":899,"open":900,"high":853,"low":773,"close":788,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":788},"2026-06-03",0.56999999,-0.06,-10,85500,{"date":905,"open":816,"high":749,"low":840,"close":701,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":701},"2026-06-02",0.031,5.45,94900,{"date":910,"open":911,"high":912,"low":821,"close":821,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":821},"2026-06-01",0.65700001,0.65899998,-0.011,-1.9,97200,{"date":917,"open":918,"high":702,"low":919,"close":853,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":853},"2026-05-29",0.61699998,0.57300001,-0.015,-2.52,89500,{"date":924,"open":684,"high":684,"low":751,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-28",0.59500003,-0.012,-1.98,10600,{"date":930,"open":931,"high":932,"low":840,"close":933,"change":876,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-27",0.579,0.63499999,0.60699999,-0.49,18000,{"date":937,"open":938,"high":938,"low":939,"close":749,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":749},"2026-05-26",0.71399999,0.56599998,-0.042,-6.44,117900,{"date":944,"open":945,"high":946,"low":708,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-22",0.55000001,0.68000001,0.65200001,0.062,10.51,172400,{"date":952,"open":568,"high":836,"low":781,"close":836,"change":112,"percent_change":953,"volume":954,"transactions":9,"vwap":836},"2026-05-21",-1.67,28400,{"date":956,"open":893,"high":701,"low":773,"close":701,"change":888,"percent_change":957,"volume":958,"transactions":9,"vwap":701},"2026-05-20",12.15,68800,{"date":960,"open":875,"high":961,"low":962,"close":823,"change":920,"percent_change":963,"volume":964,"transactions":9,"vwap":823},"2026-05-19",0.611,0.43900001,-2.73,2234300,{"date":966,"open":945,"high":840,"low":967,"close":945,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":945},"2026-05-18",0.53200001,0.014,2.61,14000,{"date":972,"open":723,"high":723,"low":973,"close":973,"change":806,"percent_change":807,"volume":974,"transactions":9,"vwap":973},"2026-05-15",0.53600001,14500,{"date":976,"open":788,"high":568,"low":977,"close":823,"change":913,"percent_change":978,"volume":979,"transactions":9,"vwap":823},"2026-05-14",0.509,-2.01,14700,{"date":981,"open":982,"high":983,"low":984,"close":811,"change":511,"percent_change":985,"volume":986,"transactions":9,"vwap":811},"2026-05-13",0.57599998,0.62400001,0.44999999,-5.21,545000,{"date":988,"open":989,"high":989,"low":900,"close":982,"change":492,"percent_change":990,"volume":991,"transactions":9,"vwap":982},"2026-05-12",0.59200001,-1.54,7400,{"date":993,"open":749,"high":749,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-11",0.58399999,0.58499998,-0.054,-8.45,71700,{"date":1000,"open":702,"high":764,"low":701,"close":1001,"change":968,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-08",0.639,2.24,158100,{"date":1005,"open":701,"high":1006,"low":701,"close":1006,"change":968,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",0.625,2.29,25000,{"date":1010,"open":702,"high":702,"low":709,"close":961,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":961},"2026-05-06",-0.025,-3.93,34900,{"date":1015,"open":716,"high":1016,"low":1017,"close":1016,"change":20,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-05",0.63599998,0.60900003,4.95,67200,{"date":1021,"open":900,"high":684,"low":900,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-04",0.60600001,0.029,5.03,446000,{"date":1027,"open":829,"high":836,"low":829,"close":822,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":822},"2026-05-01",0.007,1.23,90000,{"date":1032,"open":900,"high":836,"low":900,"close":900,"change":483,"percent_change":483,"volume":1033,"transactions":9,"vwap":900},"2026-04-30",365000,{"date":1035,"open":1036,"high":1037,"low":1036,"close":900,"change":1038,"percent_change":963,"volume":1039,"transactions":9,"vwap":900},"2026-04-29",0.55800003,0.574,-0.016,170900,{"date":1041,"open":1042,"high":1017,"low":900,"close":1042,"change":926,"percent_change":978,"volume":1043,"transactions":9,"vwap":1042},"2026-04-28",0.58600003,28000,{"date":1045,"open":684,"high":684,"low":821,"close":1046,"change":926,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-27",0.59799999,-1.97,95700,{"date":1050,"open":701,"high":1051,"low":701,"close":749,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":749},"2026-04-24",0.62699997,-0.023,-3.63,152800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1057,"change":1060,"percent_change":978,"volume":1061,"transactions":9,"vwap":1057},"2026-04-23",0.63300002,0.63999999,0.60100001,-0.013,359500,{"date":1063,"open":836,"high":764,"low":836,"close":1064,"change":609,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-22",0.64600003,8.39,307600,{"date":1068,"open":829,"high":866,"low":829,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-21",0.59600002,0.024,4.2,64100,{"date":1074,"open":1059,"high":684,"low":900,"close":829,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":829},"2026-04-20",-0.044,-7.14,41700,{"date":1079,"open":701,"high":1080,"low":701,"close":1081,"change":876,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-17",0.62099999,0.616,-0.48,128100,{"date":1085,"open":749,"high":764,"low":701,"close":1086,"change":876,"percent_change":1082,"volume":1087,"transactions":9,"vwap":1086},"2026-04-16",0.61900002,94100,{"date":1089,"open":1058,"high":764,"low":684,"close":766,"change":926,"percent_change":1090,"volume":1091,"transactions":9,"vwap":766},"2026-04-15",-1.89,83000,{"date":1093,"open":684,"high":764,"low":701,"close":1094,"change":906,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-14",0.634,5.14,111600,{"date":1098,"open":724,"high":1099,"low":1100,"close":1100,"change":895,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-13",0.64899999,0.60299999,-4.29,110000,{"date":1104,"open":1105,"high":946,"low":1106,"close":702,"change":736,"percent_change":1107,"volume":1108,"transactions":9,"vwap":702},"2026-04-10",0.66900003,0.62800002,-5.41,254500,{"date":1110,"open":961,"high":1111,"low":961,"close":1112,"change":869,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-09",0.67000002,0.66600001,10.08,144300,{"date":1116,"open":749,"high":1111,"low":701,"close":717,"change":920,"percent_change":1117,"volume":1118,"transactions":9,"vwap":717},"2026-04-08",-2.42,473100,{"date":1120,"open":853,"high":1121,"low":853,"close":684,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":684},"2026-04-07",0.648,0.036,6.16,170400,{"date":1126,"open":868,"high":1127,"low":1128,"close":994,"change":968,"percent_change":1129,"volume":1130,"transactions":9,"vwap":994},"2026-04-06",0.64099997,0.52200001,2.46,625900,{"date":1132,"open":853,"high":701,"low":781,"close":900,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":900},"2026-04-02",-0.008,-1.38,292900,{"date":1137,"open":757,"high":683,"low":708,"close":887,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":887},"2026-04-01",-0.017,-2.86,69100,{"date":1142,"open":868,"high":724,"low":841,"close":925,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":925},"2026-03-31",0.034,6.06,158700,{"date":1147,"open":1100,"high":1148,"low":868,"close":868,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":868},"2026-03-30",0.62599999,-0.039,-6.5,129500,{"date":1153,"open":846,"high":1111,"low":1128,"close":701,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":701},"2026-03-27",0.08,15.38,401000,{"date":1158,"open":1159,"high":1159,"low":875,"close":781,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":781},"2026-03-26",0.57099998,-0.062,-10.65,226800,{"date":1164,"open":764,"high":1165,"low":853,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-25",0.65600002,0.58200002,-0.141,-19.5,379600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":854,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-24",0.73699999,0.75,0.68900001,0.72299999,-2.43,1365100,{"date":1179,"open":1180,"high":1181,"low":1121,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-23",0.69999999,0.741,0.033,4.66,911300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-20",0.73000002,0.75999999,0.70599997,0.708,-0.052,-6.84,1024500,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1188,"change":1138,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1188},"2026-03-19",0.76999998,0.72000003,-2.19,1046300,{"date":1201,"open":1016,"high":1202,"low":724,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-18",0.81999999,0.77700001,0.134,20.84,1236600,{"date":1208,"open":1209,"high":1173,"low":751,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-17",0.70999998,0.64300001,-0.097,-13.11,1227900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-16",0.72500002,0.79000002,0.69400001,0.74000001,0.021,2.92,341800,{"date":1224,"open":764,"high":1197,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-13",0.64499998,0.71899998,0.106,17.29,402900,{"date":1231,"open":900,"high":1232,"low":967,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-12",0.676,0.61299998,0.051,9.07,672500,{"date":1238,"open":1239,"high":749,"low":1240,"close":723,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":723},"2026-03-11",0.47499999,0.46399999,0.072,14.69,2638600,{"date":1245,"open":1246,"high":859,"low":1246,"close":750,"change":782,"percent_change":1247,"volume":1248,"transactions":9,"vwap":750},"2026-03-10",0.428,2.08,2444800,{"date":1250,"open":1251,"high":804,"low":1252,"close":773,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":773},"2026-03-09",0.40900001,0.405,0.1,26.32,851200,{"date":1257,"open":1258,"high":1259,"low":26,"close":147,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":147},"2026-03-06",0.40099999,0.41499999,-0.045,-10.59,2228100,{"date":1264,"open":780,"high":780,"low":294,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-05",0.42500001,-0.056,-11.64,1809100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-04",0.76800001,0.778,0.45199999,0.48100001,-0.299,-38.33,5320900,{"date":1279,"open":1280,"high":1281,"low":764,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-03",0.86000001,0.97399998,0.77999997,-0.137,-14.94,1874900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-02",1.35,1.4,0.88999999,0.917,-0.463,-33.55,1874500,{"date":1296,"open":1297,"high":1289,"low":1298,"close":1299,"change":1253,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-27",1.29,1.24,1.38,7.81,1663800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":609,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-26",1.2,1.32,1.15,1.28,4.07,1903200,{"date":1311,"open":60,"high":1312,"low":1313,"close":1029,"change":782,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1029},"2026-02-25",1.25,1.115,0.82,1210800,{"date":1317,"open":1318,"high":1298,"low":1319,"close":1320,"change":277,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-24",1.1,1.07,1.22,11.93,1315700,{"date":1324,"open":1318,"high":1325,"low":1326,"close":1327,"change":782,"percent_change":817,"volume":1328,"transactions":9,"vwap":1327},"2026-02-23",1.12,1.03,1.09,1349400,{"date":1330,"open":1327,"high":1306,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-20",1.065,1.08,-0.02,-1.82,1364800,{"date":1337,"open":1332,"high":1304,"low":1338,"close":1318,"change":285,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1318},"2026-02-19",0.98799998,1.85,1276700,{"date":1342,"open":1318,"high":1343,"low":1344,"close":1332,"change":511,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1332},"2026-02-18",1.101,1.04,-2.7,1449200,{"date":1348,"open":1349,"high":1350,"low":1281,"close":1349,"change":1333,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-17",1.11,1.14,-1.77,1638800,{"date":1354,"open":1355,"high":1355,"low":102,"close":117,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":117},"2026-02-13",1.18,-0.05,-4.24,1510600,{"date":1360,"open":1361,"high":60,"low":1361,"close":1355,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1355},"2026-02-12",0.95599997,0.209,21.52,1913300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":492,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-11",0.97000003,0.97500002,0.889,0.97100002,-0.92,2128100,{"date":1374,"open":1375,"high":46,"low":1376,"close":1377,"change":1241,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-10",0.91000003,0.88099998,0.98000002,7.93,2275300,{"date":1381,"open":1382,"high":1375,"low":1383,"close":1384,"change":107,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-09",0.85000002,0.84500003,0.90799999,7.08,2255500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":806,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-06",0.85299999,0.875,0.82599998,0.84799999,0.12,2416200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":112,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-05",0.84899998,0.87699997,0.83399999,0.847,-1.17,2489200,{"date":1404,"open":1392,"high":1405,"low":1406,"close":1407,"change":782,"percent_change":1355,"volume":1408,"transactions":9,"vwap":1407},"2026-02-04",0.87,0.824,0.85699999,2756400,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1400,"change":718,"percent_change":585,"volume":1413,"transactions":9,"vwap":1400},"2026-02-03",0.82999998,0.86799997,2331600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-02",0.81800002,0.85799998,0.81599998,0.84200001,0.012,1.45,2483800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1411,"change":830,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1411},"2026-01-30",0.84399998,0.89999998,0.80500001,-2.47,2370700,{"date":1431,"open":1432,"high":1432,"low":1272,"close":1433,"change":806,"percent_change":1393,"volume":1434,"transactions":9,"vwap":1433},"2026-01-29",0.87599999,0.85100001,2413700,{"date":1436,"open":1437,"high":1280,"low":1438,"close":1382,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1382},"2026-01-28",0.82499999,0.79400003,0.025,3.03,2764800,{"date":1443,"open":1411,"high":1444,"low":1445,"close":1437,"change":1333,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1437},"2026-01-27",0.83999997,0.78899997,-2.37,3027100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1383,"change":920,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1383},"2026-01-26",0.84299999,0.85500002,0.796,-1.74,2915500,{"date":1456,"open":1437,"high":1457,"low":1458,"close":1280,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1280},"2026-01-23",0.88,0.79299998,0.017,2.02,3188800,{"date":1463,"open":1464,"high":1465,"low":1202,"close":1450,"change":1038,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1450},"2026-01-22",0.88499999,0.91799998,-1.86,2718600,{"date":1469,"open":1470,"high":1375,"low":1471,"close":1472,"change":710,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-21",0.87099999,0.83499998,0.85900003,-0.12,2824200,{"date":1476,"open":1437,"high":1405,"low":1173,"close":1280,"change":1439,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1280},"2026-01-20",2.99,3118600,{"date":1480,"open":1375,"high":1375,"low":1471,"close":1471,"change":1260,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1471},"2026-01-16",-5.11,2867300,{"date":1484,"open":1485,"high":1485,"low":1217,"close":1457,"change":483,"percent_change":483,"volume":1486,"transactions":9,"vwap":1457},"2026-01-15",0.90200001,3066000,{"date":1488,"open":1202,"high":1457,"low":1272,"close":1457,"change":729,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1457},"2026-01-14",5.39,3465800,{"date":1492,"open":1444,"high":1493,"low":1196,"close":1471,"change":920,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1471},"2026-01-13",0.861,-1.76,3165500,{"date":1497,"open":1280,"high":1280,"low":1226,"close":1382,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1382},"2026-01-12",0.018,2.16,3297200,{"date":1502,"open":1503,"high":1504,"low":1458,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-09",0.80199999,0.89499998,0.83200002,-0.035,-4.04,3242000,{"date":1510,"open":1217,"high":1376,"low":1173,"close":1511,"change":1028,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-08",0.86699998,0.81,3109200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1280,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1280},"2026-01-07",0.90600002,0.93000001,0.801,-0.069,-7.43,2757500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1525,"change":1527,"percent_change":1321,"volume":1528,"transactions":9,"vwap":1525},"2026-01-06",0.80000001,0.92900002,0.71499997,0.099,3225800,{"date":1530,"open":1517,"high":1531,"low":1532,"close":1411,"change":882,"percent_change":328,"volume":1533,"transactions":9,"vwap":1411},"2026-01-05",0.98500001,0.82099998,2852200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-02",0.93599999,0.96399999,0.85399997,0.90499997,-0.065,-6.7,2855600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1367,"change":729,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1367},"2025-12-31",0.912,0.98199999,0.89600003,4.86,2907700,{"date":1551,"open":1377,"high":1377,"low":1405,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-30",0.92500001,-0.074,-7.41,2830900,{"date":1557,"open":89,"high":1558,"low":1392,"close":1559,"change":830,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-29",1.05,0.99900001,-2.06,3080200,{"date":1563,"open":1377,"high":1558,"low":1377,"close":89,"change":112,"percent_change":1564,"volume":1565,"transactions":9,"vwap":89},"2025-12-26",-0.97,3106700,{"date":1567,"open":1377,"high":1319,"low":1290,"close":1326,"change":20,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1326},"2025-12-24",3,1566300,{"date":1571,"open":1572,"high":1327,"low":1572,"close":46,"change":1498,"percent_change":1573,"volume":1574,"transactions":9,"vwap":46},"2025-12-23",0.94099998,1.83,2741900,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1546,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1546},"2025-12-22",0.86199999,1.028,0.115,13.26,2376100,{"date":1583,"open":1584,"high":1375,"low":1180,"close":1511,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1511},"2025-12-19",0.73199999,0.111,14.68,2540900,{"date":1589,"open":1590,"high":1282,"low":1111,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-18",0.69499999,0.75599998,0.056,8,1938700,{"date":1596,"open":1280,"high":1280,"low":1597,"close":1180,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1180},"2025-12-17",0.68199998,-0.16,-18.6,1903800,{"date":1602,"open":1603,"high":1457,"low":1188,"close":1280,"change":1604,"percent_change":465,"volume":1605,"transactions":9,"vwap":1280},"2025-12-16",0.78399998,0.059,1775200,{"date":1607,"open":1217,"high":1426,"low":1608,"close":1518,"change":876,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1518},"2025-12-15",0.78100002,-0.37,1929900,{"date":1612,"open":1613,"high":1426,"low":1188,"close":1614,"change":1266,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-12",0.86500001,0.80400002,-6.51,1584300,{"date":1618,"open":1619,"high":1457,"low":1620,"close":1280,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1280},"2025-12-11",0.78500003,0.76099998,0.075,9.55,1957700,{"date":1625,"open":1524,"high":1626,"low":1105,"close":1619,"change":1052,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1619},"2025-12-10",0.903,-2.85,1969200,{"date":1630,"open":1620,"high":1444,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-09",0.74299997,0.80800003,0.028,3.59,1414700,{"date":1637,"open":1524,"high":1411,"low":1638,"close":1282,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1282},"2025-12-08",0.75800002,0.011,1.43,1214900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":228,"volume":1649,"transactions":9,"vwap":1647},"2025-12-05",0.73500001,0.77899998,0.72100002,0.76899999,0.022,865300,{"date":1651,"open":1644,"high":1652,"low":1216,"close":1653,"change":1052,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-04",0.79500002,0.74699998,-2.99,833200,{"date":1657,"open":1658,"high":1524,"low":1659,"close":1196,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1196},"2025-12-03",0.72799999,0.70700002,0.023,3.08,856000,{"date":1664,"open":1665,"high":1196,"low":946,"close":1653,"change":729,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1653},"2025-12-02",0.69,6.41,968300,{"date":1669,"open":946,"high":1653,"low":764,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-01",0.70200002,0.042,6.36,1116400,{"date":1675,"open":1676,"high":1197,"low":1677,"close":1676,"change":1133,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-28",0.66000003,0.64200002,-1.2,322100,{"date":1681,"open":702,"high":1665,"low":684,"close":1682,"change":744,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-26",0.66799998,1.21,656600,{"date":1686,"open":702,"high":1687,"low":716,"close":1676,"change":483,"percent_change":483,"volume":1688,"transactions":9,"vwap":1676},"2025-11-25",0.67500001,717000,{"date":1690,"open":1682,"high":1682,"low":1691,"close":1676,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1676},"2025-11-24",0.59299999,0.035,5.6,656800,{"date":1696,"open":1697,"high":1058,"low":587,"close":1006,"change":718,"percent_change":1512,"volume":1698,"transactions":9,"vwap":1006},"2025-11-21",0.59399998,895700,{"date":1700,"open":994,"high":1058,"low":1701,"close":684,"change":1702,"percent_change":550,"volume":1703,"transactions":9,"vwap":684},"2025-11-20",0.58099997,0.009,649500,{"date":1705,"open":836,"high":764,"low":919,"close":961,"change":1028,"percent_change":1706,"volume":1707,"transactions":9,"vwap":961},"2025-11-19",1.16,679300,{"date":1709,"open":947,"high":947,"low":939,"close":709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":709},"2025-11-18",-0.007,-1.15,581400,{"date":1714,"open":1166,"high":764,"low":715,"close":961,"change":1639,"percent_change":1573,"volume":1715,"transactions":9,"vwap":961},"2025-11-17",512200,{"date":1717,"open":1006,"high":1677,"low":900,"close":701,"change":913,"percent_change":600,"volume":1718,"transactions":9,"vwap":701},"2025-11-14",469300,{"date":1720,"open":1051,"high":1676,"low":961,"close":961,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":961},"2025-11-13",-0.037,-5.71,167000,{"date":1725,"open":1665,"high":1590,"low":716,"close":1121,"change":1702,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1121},"2025-11-12",1.41,198300,{"date":1729,"open":1730,"high":1677,"low":734,"close":1001,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1001},"2025-11-11",0.52600002,0.089,16.18,408500,{"date":1735,"open":788,"high":836,"low":793,"close":945,"change":718,"percent_change":1736,"volume":1737,"transactions":9,"vwap":945},"2025-11-10",0.92,202400,{"date":1739,"open":781,"high":803,"low":875,"close":852,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":852},"2025-11-07",0.015,2.83,91700,{"date":1744,"open":846,"high":568,"low":781,"close":708,"change":782,"percent_change":1745,"volume":725,"transactions":9,"vwap":708},"2025-11-06",1.92,{"date":1747,"open":1748,"high":587,"low":781,"close":781,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":781},"2025-11-05",0.53799999,-0.038,-6.81,24600,{"date":1753,"open":945,"high":853,"low":708,"close":1036,"change":861,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1036},"2025-11-04",0.54,121000,{"date":1757,"open":866,"high":866,"low":945,"close":735,"change":806,"percent_change":1758,"volume":1759,"transactions":9,"vwap":735},"2025-11-03",0.18,73300,{"date":1761,"open":757,"high":1080,"low":852,"close":728,"change":1191,"percent_change":1762,"volume":1763,"transactions":9,"vwap":728},"2025-10-31",-8.58,197300,{"date":1765,"open":684,"high":1099,"low":701,"close":1022,"change":710,"percent_change":1598,"volume":1766,"transactions":9,"vwap":1022},"2025-10-30",484200,{"date":1768,"open":749,"high":1058,"low":919,"close":933,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":933},"2025-10-29",-0.022,-3.5,170100,{"date":1773,"open":568,"high":764,"low":708,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-28",0.62900001,0.079,14.36,520600,{"date":1779,"open":1780,"high":684,"low":781,"close":945,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":945},"2025-10-27",0.53299999,0.013,2.42,926400,{"date":1785,"open":1786,"high":587,"low":1787,"close":802,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":802},"2025-10-24",0.486,0.47,0.037,7.4,408400,{"date":1792,"open":1246,"high":939,"low":1246,"close":875,"change":317,"percent_change":1683,"volume":1793,"transactions":9,"vwap":875},"2025-10-23",421900,{"date":1795,"open":1796,"high":1797,"low":984,"close":1798,"change":317,"percent_change":1029,"volume":1799,"transactions":9,"vwap":1798},"2025-10-22",0.48800001,0.50400001,0.49399999,93100,{"date":1801,"open":875,"high":875,"low":1787,"close":1796,"change":926,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1796},"2025-10-21",-2.4,149800,{"date":1805,"open":780,"high":780,"low":314,"close":875,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":875},"2025-10-20",-0.076,-13.19,1020800,{"date":1810,"open":701,"high":764,"low":816,"close":982,"change":1811,"percent_change":902,"volume":1812,"transactions":9,"vwap":982},"2025-10-17",-0.064,394800,{"date":1814,"open":1815,"high":1815,"low":684,"close":1058,"change":511,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1058},"2025-10-16",0.69300002,-4.48,39100,{"date":1819,"open":1676,"high":1180,"low":1676,"close":1111,"change":1740,"percent_change":1007,"volume":1820,"transactions":9,"vwap":1111},"2025-10-15",16100,{"date":1822,"open":1823,"high":1823,"low":932,"close":1824,"change":718,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-14",0.66299999,0.65499997,0.77,40300,{"date":1828,"open":1105,"high":1829,"low":1830,"close":764,"change":1060,"percent_change":1831,"volume":1832,"transactions":9,"vwap":764},"2025-10-13",0.67799997,0.62300003,-1.96,91600,{"date":1834,"open":1835,"high":1187,"low":1836,"close":1823,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1823},"2025-10-10",0.71700001,0.65100002,-0.067,-9.18,127500,{"date":1841,"open":1197,"high":1842,"low":1180,"close":1187,"change":483,"percent_change":483,"volume":1843,"transactions":9,"vwap":1187},"2025-10-09",0.74900001,39400,{"date":1845,"open":1846,"high":1173,"low":1180,"close":1187,"change":1639,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1187},"2025-10-08",0.71799999,1.53,43900,{"date":1850,"open":1190,"high":1197,"low":1180,"close":1226,"change":913,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1226},"2025-10-07",-1.51,45800,{"date":1854,"open":1188,"high":1524,"low":1190,"close":1187,"change":1540,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1187},"2025-10-06",-8.18,421000,{"date":1858,"open":1518,"high":1405,"low":1859,"close":1652,"change":285,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1652},"2025-10-03",0.764,2.58,1764500,{"date":1863,"open":1864,"high":1524,"low":1865,"close":1866,"change":1439,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-02",0.79900002,0.72600001,0.77499998,3.33,1243500,{"date":1870,"open":1526,"high":1871,"low":1872,"close":1173,"change":1873,"percent_change":1428,"volume":1874,"transactions":9,"vwap":1173},"2025-10-01",0.79699999,0.68099999,-0.019,1008400,{"date":1876,"open":1877,"high":1282,"low":1878,"close":1647,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1647},"2025-09-30",0.745,0.70099998,0.044,6.07,1181400,{"date":1883,"open":1111,"high":1884,"low":1121,"close":1216,"change":968,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1216},"2025-09-29",0.76499999,1.97,1845200,{"date":1888,"open":1889,"high":1173,"low":1836,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-09-26",0.68400002,0.71100003,0.027,3.95,765100,{"date":1895,"open":764,"high":1181,"low":1057,"close":1889,"change":968,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1889},"2025-09-25",2.09,538300,{"date":1899,"open":1665,"high":1665,"low":1121,"close":1111,"change":20,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1111},"2025-09-24",4.69,84600,{"date":1903,"open":684,"high":1209,"low":1100,"close":1058,"change":861,"percent_change":1787,"volume":1904,"transactions":9,"vwap":1058},"2025-09-23",248000,{"date":1906,"open":1815,"high":1815,"low":684,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-09-22",0.63700002,-0.053,-7.68,85700,{"date":1912,"open":1174,"high":1913,"low":1682,"close":1665,"change":1333,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1665},"2025-09-19",0.72899997,-2.82,77200,{"date":1917,"open":1597,"high":1219,"low":1918,"close":1209,"change":782,"percent_change":1640,"volume":1919,"transactions":9,"vwap":1209},"2025-09-18",0.65799999,667100,{"date":1921,"open":1922,"high":1653,"low":1687,"close":1180,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1180},"2025-09-17",0.68300003,-0.004,-0.57,493400,{"date":1927,"open":1219,"high":1859,"low":1928,"close":1929,"change":1769,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-09-16",0.653,0.704,-3.03,175700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1865,"change":1740,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1865},"2025-09-15",0.699,0.73900002,0.685,2.11,284000,{"date":1940,"open":1225,"high":1173,"low":1233,"close":1890,"change":1941,"percent_change":1385,"volume":1942,"transactions":9,"vwap":1890},"2025-09-12",0.047,2611500,{"date":1944,"open":701,"high":1929,"low":853,"close":1945,"change":968,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-11",0.66399997,2.15,359800,{"date":1949,"open":1780,"high":1824,"low":1950,"close":764,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":764},"2025-09-10",0.52399999,0.125,23.81,400000,{"date":1955,"open":1956,"high":853,"low":780,"close":804,"change":1038,"percent_change":1957,"volume":1958,"transactions":9,"vwap":804},"2025-09-09",0.54100001,-2.96,101500,{"date":1960,"open":1961,"high":853,"low":823,"close":1956,"change":926,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1956},"2025-09-08",0.55299997,-2.17,6800,{"date":1965,"open":1956,"high":868,"low":708,"close":1961,"change":1038,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1961},"2025-09-05",-2.81,42300,{"date":1969,"open":1166,"high":836,"low":708,"close":821,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":821},"2025-09-04",-0.031,-5.17,106400,{"date":1974,"open":1691,"high":983,"low":945,"close":701,"change":1023,"percent_change":1975,"volume":826,"transactions":9,"vwap":701},"2025-09-03",5.08,{"date":1977,"open":701,"high":1100,"low":868,"close":1159,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1159},"2025-09-02",-0.051,-8.2,75100,{"date":1982,"open":1080,"high":1111,"low":853,"close":766,"change":710,"percent_change":1598,"volume":1983,"transactions":9,"vwap":766},"2025-08-29",77600,{"date":1985,"open":1986,"high":1987,"low":757,"close":1830,"change":112,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1830},"2025-08-28",0.61400002,0.64399999,-1.58,111800,{"date":1991,"open":1918,"high":1992,"low":933,"close":1057,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1057},"2025-08-27",0.67699999,-0.04,-5.94,254800,{"date":1997,"open":708,"high":1998,"low":780,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-08-26",0.67299998,0.103,18.07,7792100,{"date":2003,"open":945,"high":1173,"low":1787,"close":900,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":900},"2025-08-25",0.052,10.04,1133100,{"date":2008,"open":787,"high":781,"low":787,"close":2009,"change":744,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-08-22",0.51800001,1.57,8000,{"date":2013,"open":803,"high":803,"low":2014,"close":780,"change":1191,"percent_change":2015,"volume":2016,"transactions":9,"vwap":780},"2025-08-21",0.498,-9.25,68600,{"date":2018,"open":846,"high":723,"low":2019,"close":723,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":723},"2025-08-20",0.50800002,0.039,7.46,11800,{"date":2024,"open":852,"high":852,"low":1128,"close":846,"change":854,"percent_change":2025,"volume":2026,"transactions":9,"vwap":846},"2025-08-19",-3.33,19800,{"date":2028,"open":2029,"high":829,"low":2030,"close":1956,"change":1923,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1956},"2025-08-18",0.55599999,0.52899998,-0.73,20500,{"date":2034,"open":568,"high":836,"low":708,"close":852,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":852},"2025-08-15",-0.005,-0.91,15100,{"date":2039,"open":945,"high":945,"low":781,"close":945,"change":1439,"percent_change":2040,"volume":843,"transactions":9,"vwap":945},"2025-08-14",4.76,{"date":2042,"open":787,"high":788,"low":1797,"close":804,"change":854,"percent_change":2043,"volume":2044,"transactions":9,"vwap":804},"2025-08-13",-3.31,27000,{"date":2046,"open":853,"high":836,"low":781,"close":2047,"change":1721,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-12",0.54299998,-6.38,85900,{"date":2051,"open":931,"high":749,"low":868,"close":853,"change":1011,"percent_change":2052,"volume":2053,"transactions":9,"vwap":853},"2025-08-11",-4.13,27100,{"date":2055,"open":994,"high":684,"low":1701,"close":717,"change":718,"percent_change":719,"volume":2056,"transactions":9,"vwap":717},"2025-08-08",33100,{"date":2058,"open":709,"high":702,"low":568,"close":701,"change":775,"percent_change":2059,"volume":2060,"transactions":9,"vwap":701},"2025-08-07",-4.61,87400,{"date":2062,"open":1774,"high":1058,"low":1059,"close":1774,"change":1702,"percent_change":1421,"volume":2063,"transactions":9,"vwap":1774},"2025-08-06",19400,{"date":2065,"open":1697,"high":684,"low":1697,"close":684,"change":1923,"percent_change":2066,"volume":1043,"transactions":9,"vwap":684},"2025-08-05",-0.64,{"date":2068,"open":764,"high":1676,"low":743,"close":983,"change":968,"percent_change":2069,"volume":2070,"transactions":9,"vwap":983},"2025-08-04",2.3,60100,{"date":2072,"open":724,"high":684,"low":945,"close":749,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":749},"2025-08-01",-0.024,-3.79,82300,{"date":2077,"open":1180,"high":1180,"low":1069,"close":1094,"change":736,"percent_change":531,"volume":2078,"transactions":9,"vwap":1094},"2025-07-31",79400,{"date":2080,"open":1815,"high":1815,"low":764,"close":1111,"change":2073,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1111},"2025-07-30",-3.46,28100,{"date":2084,"open":1590,"high":1590,"low":1836,"close":1218,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1218},"2025-07-29",0.032,4.83,36500,{"date":2089,"open":764,"high":1174,"low":764,"close":2090,"change":1420,"percent_change":1339,"volume":2091,"transactions":9,"vwap":2090},"2025-07-28",0.662,24500,{"date":2093,"open":1665,"high":1172,"low":1099,"close":764,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":764},"2025-07-25",-0.048,-6.88,297200,{"date":2098,"open":1058,"high":1203,"low":1006,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-07-24",0.69800001,0.078,12.58,1111700,{"date":2104,"open":701,"high":1687,"low":1701,"close":684,"change":1182,"percent_change":2105,"volume":2106,"transactions":9,"vwap":684},"2025-07-23",5.62,564800,{"date":2108,"open":684,"high":684,"low":853,"close":2109,"change":854,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-07-22",0.58700001,-2.98,67400,{"date":2113,"open":701,"high":684,"low":853,"close":717,"change":920,"percent_change":1117,"volume":2114,"transactions":9,"vwap":717},"2025-07-21",38600,{"date":2116,"open":684,"high":1001,"low":961,"close":684,"change":112,"percent_change":2117,"volume":2118,"transactions":9,"vwap":684},"2025-07-18",-1.59,43300,{"date":2120,"open":932,"high":932,"low":724,"close":702,"change":2035,"percent_change":2121,"volume":2122,"transactions":9,"vwap":702},"2025-07-17",-0.79,33700,{"date":2124,"open":1006,"high":1058,"low":724,"close":932,"change":1639,"percent_change":2125,"volume":2126,"transactions":9,"vwap":932},"2025-07-16",1.76,9500,{"date":2128,"open":2129,"high":1829,"low":724,"close":983,"change":1266,"percent_change":2130,"volume":2131,"transactions":9,"vwap":983},"2025-07-15",0.66500002,-8.24,55900,{"date":2133,"open":1058,"high":1922,"low":702,"close":946,"change":1439,"percent_change":2134,"volume":2135,"transactions":9,"vwap":946},"2025-07-14",3.82,15300,{"date":2137,"open":932,"high":1111,"low":1022,"close":1824,"change":718,"percent_change":1825,"volume":2138,"transactions":9,"vwap":1824},"2025-07-11",51500,{"date":2140,"open":1216,"high":1216,"low":764,"close":764,"change":2141,"percent_change":208,"volume":2142,"transactions":9,"vwap":764},"2025-07-10",-0.047,94000,{"date":2144,"open":701,"high":1209,"low":701,"close":2145,"change":2100,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-09",0.69700003,12.6,196400,{"date":2149,"open":684,"high":684,"low":701,"close":1086,"change":1498,"percent_change":1568,"volume":2150,"transactions":9,"vwap":1086},"2025-07-08",38300,{"date":2152,"open":836,"high":702,"low":836,"close":1059,"change":806,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1059},"2025-07-07",0.17,36700,{"date":2156,"open":749,"high":716,"low":925,"close":701,"change":1333,"percent_change":2157,"volume":2158,"transactions":9,"vwap":701},"2025-07-03",-3.23,31800,{"date":2160,"open":1016,"high":1016,"low":994,"close":684,"change":285,"percent_change":1867,"volume":2161,"transactions":9,"vwap":684},"2025-07-02",39500,{"date":2163,"open":836,"high":701,"low":853,"close":701,"change":483,"percent_change":483,"volume":2164,"transactions":9,"vwap":701},"2025-07-01",20400,{"date":2166,"open":701,"high":918,"low":836,"close":701,"change":483,"percent_change":483,"volume":2167,"transactions":9,"vwap":701},"2025-06-30",69700,{"date":2169,"open":749,"high":1016,"low":2109,"close":701,"change":2035,"percent_change":2170,"volume":908,"transactions":9,"vwap":701},"2025-06-27",-0.83,{"date":2172,"open":683,"high":749,"low":995,"close":717,"change":744,"percent_change":82,"volume":897,"transactions":9,"vwap":717},"2025-06-26",{"date":2174,"open":1042,"high":918,"low":945,"close":683,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":683},"2025-06-25",-0.014,-2.29,134400,{"date":2179,"open":961,"high":1058,"low":961,"close":961,"change":854,"percent_change":1139,"volume":2180,"transactions":9,"vwap":961},"2025-06-24",49700,{"date":2182,"open":1006,"high":1058,"low":749,"close":1774,"change":744,"percent_change":1297,"volume":2183,"transactions":9,"vwap":1774},"2025-06-23",37400,{"date":2185,"open":1106,"high":702,"low":2186,"close":1080,"change":1702,"percent_change":550,"volume":2187,"transactions":9,"vwap":1080},"2025-06-20",0.61799997,30000,{"date":2189,"open":717,"high":702,"low":717,"close":716,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":716},"2025-06-18",-0.026,-4.08,55200,{"date":2194,"open":1058,"high":1676,"low":701,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-06-17",0.63800001,-0.002,-0.31,63100,{"date":2200,"open":2201,"high":946,"low":2201,"close":1058,"change":1702,"percent_change":1640,"volume":2202,"transactions":9,"vwap":1058},"2025-06-16",0.63099998,128300,{"date":2204,"open":764,"high":1111,"low":2186,"close":2201,"change":1149,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2201},"2025-06-13",-5.82,140500,{"date":2208,"open":1099,"high":946,"low":1058,"close":1111,"change":806,"percent_change":187,"volume":2209,"transactions":9,"vwap":1111},"2025-06-12",108400,{"date":2211,"open":1836,"high":946,"low":1064,"close":1105,"change":1498,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1105},"2025-06-11",2.76,114200,{"date":2215,"open":764,"high":946,"low":764,"close":1836,"change":895,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1836},"2025-06-10",-3.98,28700,{"date":2219,"open":1676,"high":946,"low":1676,"close":1829,"change":1498,"percent_change":2220,"volume":897,"transactions":9,"vwap":1829},"2025-06-09",2.73,{"date":2222,"open":1676,"high":2223,"low":1058,"close":1676,"change":1420,"percent_change":1339,"volume":2224,"transactions":9,"vwap":1676},"2025-06-06",0.68800002,37900,{"date":2226,"open":764,"high":1682,"low":1058,"close":1121,"change":1769,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1121},"2025-06-05",-3.28,103900,{"date":2230,"open":702,"high":1829,"low":702,"close":1111,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1111},"2025-06-04",0.04,6.35,190500,{"date":2235,"open":749,"high":1001,"low":717,"close":702,"change":782,"percent_change":2236,"volume":2237,"transactions":9,"vwap":702},"2025-06-03",1.61,83800,{"date":2239,"open":836,"high":983,"low":829,"close":684,"change":1692,"percent_change":2240,"volume":2241,"transactions":9,"vwap":684},"2025-06-02",5.98,60400,{"date":2243,"open":961,"high":702,"low":703,"close":995,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":995},"2025-05-30",-0.049,-7.73,62500,{"date":2248,"open":764,"high":764,"low":568,"close":1094,"change":2085,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1094},"2025-05-29",5.32,59800,{"date":2252,"open":2253,"high":764,"low":2253,"close":2254,"change":1648,"percent_change":2255,"volume":1763,"transactions":9,"vwap":2254},"2025-05-28",0.52100003,0.602,3.79,{"date":2257,"open":1057,"high":1057,"low":868,"close":853,"change":920,"percent_change":921,"volume":2258,"transactions":9,"vwap":853},"2025-05-27",85000,{"date":2260,"open":1676,"high":1676,"low":2261,"close":925,"change":1970,"percent_change":2262,"volume":2263,"transactions":9,"vwap":925},"2025-05-23",0.50700003,-4.95,157300,{"date":2265,"open":2129,"high":1936,"low":717,"close":1148,"change":895,"percent_change":2052,"volume":2266,"transactions":9,"vwap":1148},"2025-05-22",63000,{"date":2268,"open":1665,"high":1665,"low":1225,"close":1928,"change":2141,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1928},"2025-05-21",-6.71,69500,{"date":2272,"open":2129,"high":1180,"low":961,"close":1180,"change":107,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1180},"2025-05-20",9.38,96800,{"date":2276,"open":684,"high":1099,"low":751,"close":1058,"change":492,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1058},"2025-05-19",-1.39,79000,{"date":2280,"open":1081,"high":2281,"low":1081,"close":1099,"change":1070,"percent_change":2282,"volume":1817,"transactions":9,"vwap":1099},"2025-05-16",0.67900002,3.84,{"date":2284,"open":1209,"high":1209,"low":982,"close":1006,"change":901,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1006},"2025-05-15",-8.76,276100,{"date":2288,"open":2289,"high":2290,"low":1127,"close":1936,"change":906,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1936},"2025-05-14",0.65399998,0.79100001,4.74,1042600,{"date":2294,"open":2295,"high":2295,"low":702,"close":2289,"change":854,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2289},"2025-05-13",0.68699998,-2.68,30600,{"date":2299,"open":749,"high":2300,"low":749,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-05-12",0.68599999,0.67199999,0.068,11.26,66300,{"date":2306,"open":2307,"high":1830,"low":701,"close":709,"change":806,"percent_change":2153,"volume":2308,"transactions":9,"vwap":709},"2025-05-09",0.60799998,35200,{"date":2310,"open":723,"high":1001,"low":723,"close":1100,"change":1710,"percent_change":1711,"volume":2311,"transactions":9,"vwap":1100},"2025-05-08",62200,{"date":2313,"open":702,"high":946,"low":701,"close":749,"change":1769,"percent_change":2314,"volume":2315,"transactions":9,"vwap":749},"2025-05-07",-3.48,77500,{"date":2317,"open":1080,"high":1209,"low":1022,"close":2318,"change":1260,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-05-06",0.63200003,-6.65,185000,{"date":2322,"open":1676,"high":1846,"low":702,"close":1992,"change":2196,"percent_change":207,"volume":2323,"transactions":9,"vwap":1992},"2025-05-05",38500,{"date":2325,"open":1676,"high":1653,"low":764,"close":2281,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2281},"2025-05-02",0.049,7.78,271500,{"date":2330,"open":1100,"high":1058,"low":1100,"close":702,"change":744,"percent_change":1297,"volume":2331,"transactions":9,"vwap":702},"2025-05-01",76700,{"date":2333,"open":702,"high":702,"low":900,"close":766,"change":2334,"percent_change":142,"volume":2335,"transactions":9,"vwap":766},"2025-04-30",0.002,95300,{"date":2337,"open":568,"high":764,"low":568,"close":684,"change":2231,"percent_change":2338,"volume":2339,"transactions":9,"vwap":684},"2025-04-29",6.9,162400,{"date":2341,"open":723,"high":724,"low":723,"close":853,"change":913,"percent_change":1466,"volume":2342,"transactions":9,"vwap":853},"2025-04-28",56100,{"date":2344,"open":946,"high":946,"low":2009,"close":743,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":743},"2025-04-25",-0.106,-15.21,293700,{"date":2349,"open":2295,"high":2350,"low":724,"close":2145,"change":1149,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2145},"2025-04-24",0.72399998,-5.3,1170800,{"date":2354,"open":749,"high":1935,"low":749,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-04-23",0.736,0.107,17.01,2562000,{"date":179,"open":701,"high":1112,"low":887,"close":1774,"change":1023,"percent_change":2086,"volume":2360,"transactions":9,"vwap":1774},315600]