[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMFC":3,"homepage-market-summary":29,"stock-historical-FMFC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FMFC","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},"Kandal M Venture Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Kandal M Venture Ltd is a contract manufacturer of affordable luxury leather goods with its manufacturing operations in Cambodia. It manufactures handbags, such as shoulder bag, crossbody bag, tote bag, backpack, top-handle handbag, satchel and other smaller leather goods, such as wallets. Its customers are fashion brands in the United States. The company operates in a single business segment which is the business of contract manufacturing of handbags. Geographically, it operates in United States of America, Europe, Canada, Japan, and Others with the majority of revenue deriving from the United States of America.","1,264",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":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.173,0.1772,0.184,0.17,0.1801,-0.0071,-3.94,154041.21244,441,0.1809,15.67,2512433.345573584,0,321,{"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":18,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},15.75,2154283,691524936.393396,-96.07,"2025-06-25",[180,181,190,199,208,219,230,239,246,255,266,275,285,296,304,312,319,327,335,343,354,364,373,384,395,403,414,423,432,441,449,459,469,478,488,498,508,516,527,538,548,559,570,581,592,602,612,620,629,639,650,660,666,675,685,690,696,704,709,714,721,727,732,739,745,749,754,760,768,775,781,788,792,797,804,810,817,823,831,839,845,852,859,866,873,879,885,892,899,906,912,918,923,928,936,943,949,956,962,968,973,981,986,991,995,1000,1004,1008,1012,1017,1022,1026,1031,1037,1043,1048,1053,1060,1069,1078,1083,1089,1097,1105,1110,1114,1119,1125,1131,1138,1142,1147,1153,1159,1167,1176,1184,1191,1200,1207,1215,1222,1229,1236,1240,1246,1253,1259,1265,1272,1277,1283,1287,1293,1298,1303,1307,1312,1320,1326,1333,1338,1342,1347,1352,1357,1363,1367,1372,1379,1386,1390,1395,1399,1402,1406,1410,1414,1419,1424,1431,1435,1442,1450,1455,1460,1465,1469,1475,1480,1486,1490,1496,1500,1505,1510,1517,1521,1524,1530,1535,1540,1544,1549,1553,1558,1562,1569,1574,1581,1587,1593,1601,1606,1612,1618,1624,1631,1639,1645,1652,1659,1667,1675,1681,1689,1696,1703,1710,1717,1725,1731,1738,1747,1755,1762,1769,1777,1786,1793,1800,1808,1816,1825,1832,1841,1848,1856,1863,1870,1876,1884,1891,1898,1907,1913,1921,1930,1937,1944,1951,1958,1965,1970,1977,1983,1991,1999,2008,2016,2023,2031,2038,2046,2053,2062,2070,2076,2083,2092,2100,2109,2116,2124,2130,2138,2146,2151,2159,2163,2171,2178,2183,2191,2198,2204,2209,2214,2221,2226,2230,2235,2243,2250,2255,2261,2267,2275,2283,2288,2295,2301,2308,2315,2321,2329,2337,2345,2349,2357,2363],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":17,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.1825,0.175,-0.0024,-1.32,87479.842294,354,0.1804,{"date":191,"open":192,"high":193,"low":192,"close":183,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",0.1799,0.18755,-0.0001,-0.05,77182.4537,466,0.1838,{"date":200,"open":201,"high":202,"low":183,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",0.1826,0.1975,-0.0031,-1.67,69436.568049,670,0.1858,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",0.1899,0.1945,0.174,0.1857,-0.0101,-5.16,173120.4537,597,0.1862,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",0.2,0.203,0.19,0.1958,-0.0062,-3.07,296419.270015,567,0.1947,{"date":231,"open":232,"high":222,"low":223,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",0.1925,0.202,-0.001,-0.49,180894.341345,317,0.1969,{"date":240,"open":241,"high":222,"low":242,"close":222,"change":27,"percent_change":27,"volume":243,"transactions":244,"vwap":245},"2026-09-23",0.195,0.192,182206.4537,404,0.1956,{"date":247,"open":248,"high":222,"low":249,"close":222,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",0.1976,0.1952,-0.0009,-0.44,88117.064108,253,0.1987,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",0.2025,0.205,0.198,0.2039,-0.0051,-2.44,236844.65757,332,0.1998,{"date":267,"open":268,"high":269,"low":259,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":260},"2026-09-18",0.199,0.2125,0.209,0.002,0.97,597536.569405,1216,{"date":276,"open":277,"high":278,"low":241,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",0.2201,0.2225,0.207,0.0023,1.12,3393458.235496,2931,0.2084,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",0.1993,0.2175,0.1936,0.2047,0.0084,4.28,6053357.625174,7784,0.2196,{"date":297,"open":298,"high":221,"low":232,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":224},"2026-09-15",0.1967,0.1963,-0.0034,-1.7,102438.4537,225,{"date":305,"open":241,"high":257,"low":241,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",0.1997,0.0016,0.81,111745.4537,271,0.1971,{"date":313,"open":221,"high":257,"low":241,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":51,"vwap":318},"2026-09-11",0.1981,-0.0019,-0.95,77760.4537,0.1996,{"date":320,"open":321,"high":257,"low":321,"close":221,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",0.1959,-0.002,-0.99,211500.4537,376,0.1983,{"date":328,"open":221,"high":329,"low":242,"close":233,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",0.2029,0.0054,2.75,378294.4537,683,0.196,{"date":336,"open":337,"high":233,"low":210,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":334},"2026-09-08",0.1989,0.1966,-0.0039,-1.95,323488.6057,502,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",0.2037,0.2366,0.2001,0.2005,-0.0095,-4.52,818451.605832,1246,0.211,{"date":355,"open":356,"high":357,"low":358,"close":357,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",0.2017,0.21,0.1972,0.01,5,646115.4537,830,0.2054,{"date":365,"open":366,"high":367,"low":368,"close":221,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":358},"2026-09-02",0.2024,0.2098,0.1898,-0.0298,-12.97,2705180.194277,4773,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",0.235,0.2376,0.225,0.2298,-0.0018,-0.78,33318998.2937,59974,0.2852,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",0.2394,0.2508,0.2285,0.2316,0.0035,1.53,384561.981409,584,0.2432,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":300,"percent_change":400,"volume":401,"transactions":244,"vwap":402},"2026-08-28",0.239699,0.2215,0.2281,-1.47,255163.887538,0.2269,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",0.2333,0.245001,0.23,0.2315,-0.009,-3.74,46742.4537,184,0.238,{"date":415,"open":407,"high":416,"low":407,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",0.2491,0.2405,0.0014,0.59,222170.121694,323,0.2352,{"date":424,"open":277,"high":425,"low":277,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",0.27,0.2391,0.0112,4.91,804240.605285,1118,0.2463,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":330,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",0.2132,0.2334,0.2279,2.43,103946.873054,279,0.2247,{"date":442,"open":443,"high":407,"low":444,"close":278,"change":379,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",0.218,0.2168,-0.8,111607.4537,304,0.2216,{"date":450,"open":451,"high":399,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",0.22,0.21311,0.224338,0.0004,0.18,97132.4537,339,0.2204,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":280,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",0.227,0.2299,0.215,0.2239,1.04,307363.4537,771,0.2224,{"date":470,"open":471,"high":471,"low":472,"close":448,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",0.239,0.2155,-0.0204,-8.43,521075.058932,657,0.2288,{"date":479,"open":405,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",0.246399,0.2304,0.242,0.0015,0.62,270028.553846,549,0.2355,{"date":489,"open":490,"high":491,"low":492,"close":417,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",0.233,0.2449,0.2326,0.0045,1.91,298378.8407,2488,0.2384,{"date":499,"open":500,"high":501,"low":492,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",0.253,0.2544,0.236,-0.0139,-5.56,477304,1167,0.2425,{"date":509,"open":510,"high":511,"low":375,"close":512,"change":513,"percent_change":81,"volume":514,"transactions":515,"vwap":491},"2026-08-12",0.2477,0.26,0.2499,0.0033,585232.4537,3338,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",0.2393,0.2628,0.2301,0.2466,-0.0246,-9.07,2687862.4537,8522,0.2456,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",0.2832,0.2899,0.2503,0.2712,-0.0149,-5.21,749528.4537,1787,0.2702,{"date":539,"open":540,"high":141,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",0.2999,0.28,0.2861,-0.0167,-5.52,803098.4537,2230,0.2965,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",0.3047,0.3145,0.2914,0.3028,-0.0044,-1.43,409845.356075,1274,0.2969,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",0.2935,0.328,0.2877,0.3072,0.0115,3.89,2283327.628021,5506,0.3033,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",0.3035,0.3235,0.2801,0.2957,-0.0443,-13.03,2580890.757226,8287,0.2962,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",0.2978,0.39,0.297,0.34,-0.1841,-35.13,8453949.845176,22156,0.333,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",0.2254,1.17,0.5241,0.307,141.41,187989075.136997,361429,0.7221,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":277},"2026-07-30",0.2159,0.22535,0.2103,0.2171,0.0012,0.56,36693.263204,161,{"date":613,"open":614,"high":471,"low":258,"close":604,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",0.2152,-0.0117,-5.14,99141.139101,335,0.2214,{"date":621,"open":622,"high":426,"low":604,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",0.2318,0.2276,-0.0049,-2.11,196060,459,0.2264,{"date":630,"open":631,"high":632,"low":377,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",0.2478,0.2599,0.2325,-0.0197,-7.81,220746,473,0.2412,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",0.2485,0.2567,0.2407,0.2522,-0.0046,-1.79,58762,188,0.2506,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",0.245401,0.2573,0.2568,-0.0032,-1.23,13633.546833,56,0.2514,{"date":661,"open":662,"high":511,"low":662,"close":511,"change":271,"percent_change":131,"volume":663,"transactions":664,"vwap":665},"2026-07-22",0.245,61506,124,0.2525,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":379,"percent_change":672,"volume":673,"transactions":412,"vwap":674},"2026-07-21",0.2561,0.262551,0.2404,0.258,-0.69,118660,0.2579,{"date":676,"open":677,"high":511,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",0.2493,0.2461,0.2598,0.0098,3.92,75140,197,0.2532,{"date":686,"open":482,"high":687,"low":482,"close":121,"change":322,"percent_change":688,"volume":689,"transactions":9,"vwap":121},"2026-07-17",0.252,-0.79,64100,{"date":691,"open":692,"high":693,"low":482,"close":687,"change":694,"percent_change":340,"volume":695,"transactions":9,"vwap":687},"2026-07-16",0.259,0.25999999,-0.005,63700,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-15",0.241,0.26499999,0.257,-0.003,-1.15,181300,{"date":705,"open":706,"high":699,"low":707,"close":693,"change":27,"percent_change":27,"volume":708,"transactions":9,"vwap":693},"2026-07-14",0.25400001,0.244,118800,{"date":710,"open":541,"high":541,"low":121,"close":693,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":693},"2026-07-13",-0.015,-5.45,154100,{"date":715,"open":716,"high":717,"low":693,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-10",0.264,0.27500001,0.007,2.61,81100,{"date":722,"open":723,"high":717,"low":121,"close":724,"change":725,"percent_change":292,"volume":726,"transactions":9,"vwap":724},"2026-07-09",0.255,0.26800001,0.011,103300,{"date":728,"open":482,"high":699,"low":482,"close":700,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":700},"2026-07-08",0.006,2.39,196700,{"date":733,"open":687,"high":734,"low":735,"close":736,"change":711,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-07",0.26100001,0.23999999,0.25099999,-5.64,150200,{"date":740,"open":700,"high":741,"low":121,"close":742,"change":743,"percent_change":146,"volume":744,"transactions":9,"vwap":742},"2026-07-06",0.27200001,0.266,0.001,124000,{"date":746,"open":716,"high":724,"low":735,"close":699,"change":711,"percent_change":747,"volume":748,"transactions":9,"vwap":699},"2026-07-02",-5.36,286000,{"date":750,"open":751,"high":541,"low":716,"close":541,"change":694,"percent_change":752,"volume":753,"transactions":9,"vwap":541},"2026-07-01",0.27599999,-1.75,132700,{"date":755,"open":756,"high":757,"low":693,"close":757,"change":271,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-30",0.27399999,0.285,0.71,321100,{"date":761,"open":762,"high":763,"low":693,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-29",0.27000001,0.28999999,0.28299999,-0.012,-4.07,659200,{"date":769,"open":762,"high":770,"low":762,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-26",0.30399999,0.29499999,0.021,7.66,1271200,{"date":776,"open":777,"high":778,"low":734,"close":756,"change":195,"percent_change":779,"volume":780,"transactions":9,"vwap":756},"2026-06-25",0.28600001,0.31999999,-15.43,11596500,{"date":782,"open":692,"high":783,"low":692,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-24",0.45500001,0.324,0.074,29.6,124435500,{"date":789,"open":723,"high":717,"low":707,"close":121,"change":694,"percent_change":790,"volume":791,"transactions":9,"vwap":121},"2026-06-23",-1.96,43200,{"date":793,"open":794,"high":771,"low":794,"close":723,"change":772,"percent_change":795,"volume":796,"transactions":9,"vwap":723},"2026-06-22",0.23100001,8.97,222900,{"date":798,"open":742,"high":799,"low":794,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-18",0.278,0.234,-0.018,-7.14,534400,{"date":805,"open":806,"high":806,"low":735,"close":687,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":687},"2026-06-17",0.33000001,-0.088,-25.88,741200,{"date":811,"open":812,"high":813,"low":586,"close":586,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":586},"2026-06-16",0.37,0.38499999,-0.045,-11.69,282800,{"date":818,"open":819,"high":820,"low":146,"close":813,"change":694,"percent_change":821,"volume":822,"transactions":9,"vwap":813},"2026-06-15",0.382,0.396,-1.28,52200,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-12",0.41,0.41999999,0.38999999,-0.022,-5.34,137700,{"date":832,"open":825,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-11",0.44,0.39500001,0.412,0.004,0.98,236700,{"date":840,"open":825,"high":826,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",0.40799999,-0.017,-4,83800,{"date":846,"open":146,"high":833,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-09",0.373,0.42500001,0.037,9.54,754000,{"date":853,"open":146,"high":854,"low":812,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-08",0.398,0.38800001,0.008,2.11,485100,{"date":860,"open":861,"high":862,"low":863,"close":146,"change":234,"percent_change":864,"volume":865,"transactions":9,"vwap":146},"2026-06-05",0.36899999,0.43000001,0.345,-0.26,325900,{"date":867,"open":868,"high":813,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",0.366,0.38100001,0.016,4.38,200800,{"date":874,"open":812,"high":875,"low":876,"close":876,"change":836,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-03",0.37799999,0.36500001,1.11,126400,{"date":880,"open":855,"high":855,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-02",0.361,-0.008,-2.17,145200,{"date":886,"open":887,"high":888,"low":876,"close":861,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":861},"2026-06-01",0.37400001,0.38600001,0.009,2.5,473600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":27,"percent_change":27,"volume":898,"transactions":9,"vwap":897},"2026-05-29",0.36300001,0.37900001,0.35499999,0.36000001,172200,{"date":900,"open":901,"high":902,"low":903,"close":897,"change":765,"percent_change":904,"volume":905,"transactions":9,"vwap":897},"2026-05-28",0.368,0.37200001,0.354,-3.23,97300,{"date":907,"open":908,"high":909,"low":908,"close":902,"change":271,"percent_change":910,"volume":911,"transactions":9,"vwap":902},"2026-05-27",0.33500001,0.37599999,0.54,60700,{"date":913,"open":914,"high":813,"low":876,"close":812,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":812},"2026-05-26",0.384,-0.007,-1.86,90800,{"date":919,"open":812,"high":920,"low":812,"close":921,"change":27,"percent_change":27,"volume":922,"transactions":9,"vwap":921},"2026-05-22",0.389,0.377,41200,{"date":924,"open":925,"high":855,"low":925,"close":921,"change":842,"percent_change":926,"volume":927,"transactions":9,"vwap":921},"2026-05-21",0.375,-4.31,43600,{"date":929,"open":930,"high":931,"low":925,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-20",0.38699999,0.40000001,0.39399999,0.012,3.14,158400,{"date":937,"open":938,"high":931,"low":939,"close":819,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":819},"2026-05-19",0.36199999,0.34999999,-0.014,-3.54,62100,{"date":944,"open":945,"high":841,"low":812,"close":820,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":820},"2026-05-18",0.40700001,-0.013,-3.18,103100,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":111,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-15",0.40400001,0.414,0.40900001,-2.39,47600,{"date":957,"open":958,"high":826,"low":931,"close":959,"change":960,"percent_change":961,"volume":689,"transactions":9,"vwap":959},"2026-05-14",0.405,0.419,0.013,3.2,{"date":963,"open":964,"high":826,"low":965,"close":965,"change":694,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-13",0.41100001,0.40599999,-1.22,92100,{"date":969,"open":970,"high":971,"low":825,"close":964,"change":946,"percent_change":226,"volume":972,"transactions":9,"vwap":964},"2026-05-12",0.41499999,0.42699999,39400,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-11",0.39300001,0.43599999,0.42399999,0.014,3.41,78200,{"date":982,"open":825,"high":983,"low":984,"close":825,"change":359,"percent_change":890,"volume":985,"transactions":9,"vwap":825},"2026-05-08",0.421,0.40099999,102700,{"date":987,"open":931,"high":988,"low":869,"close":931,"change":718,"percent_change":989,"volume":990,"transactions":9,"vwap":931},"2026-05-07",0.426,1.78,196300,{"date":992,"open":827,"high":848,"low":827,"close":975,"change":234,"percent_change":993,"volume":994,"transactions":9,"vwap":975},"2026-05-06",-0.25,77900,{"date":996,"open":869,"high":953,"low":876,"close":932,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":932},"2026-05-05",0.019,5.07,284400,{"date":1001,"open":819,"high":819,"low":902,"close":925,"change":1002,"percent_change":308,"volume":1003,"transactions":9,"vwap":925},"2026-05-04",0.003,36000,{"date":1005,"open":819,"high":958,"low":876,"close":902,"change":718,"percent_change":1006,"volume":1007,"transactions":9,"vwap":902},"2026-05-01",1.92,233300,{"date":1009,"open":897,"high":146,"low":897,"close":876,"change":694,"percent_change":1010,"volume":1011,"transactions":9,"vwap":876},"2026-04-30",-1.35,35100,{"date":1013,"open":812,"high":920,"low":868,"close":812,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":812},"2026-04-29",-0.019,-4.88,54200,{"date":1018,"open":1019,"high":920,"low":1019,"close":920,"change":978,"percent_change":1020,"volume":1021,"transactions":9,"vwap":920},"2026-04-28",0.35299999,3.73,84200,{"date":1023,"open":887,"high":834,"low":897,"close":925,"change":359,"percent_change":1024,"volume":1025,"transactions":9,"vwap":925},"2026-04-27",2.74,55400,{"date":1027,"open":1019,"high":146,"low":1028,"close":876,"change":322,"percent_change":1029,"volume":1030,"transactions":9,"vwap":876},"2026-04-24",0.352,-0.54,31100,{"date":1032,"open":887,"high":813,"low":896,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-23",0.36700001,-0.006,-1.61,84900,{"date":1038,"open":825,"high":826,"low":1039,"close":847,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":847},"2026-04-22",0.33199999,-0.027,-6.75,258000,{"date":1044,"open":835,"high":1045,"low":931,"close":931,"change":1014,"percent_change":1046,"volume":1047,"transactions":9,"vwap":931},"2026-04-21",0.43900001,-4.53,79700,{"date":1049,"open":1050,"high":783,"low":970,"close":959,"change":322,"percent_change":1051,"volume":1052,"transactions":9,"vwap":959},"2026-04-20",0.428,-0.48,122700,{"date":1054,"open":1055,"high":1056,"low":952,"close":983,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":983},"2026-04-17",0.46900001,0.48500001,-0.04,-8.68,286200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-16",0.47,0.48800001,0.44499999,0.461,-0.021,-4.36,283900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-15",0.48899999,0.52100003,0.44999999,0.48199999,0.042,9.55,752500,{"date":1079,"open":1073,"high":1080,"low":862,"close":833,"change":111,"percent_change":1081,"volume":1082,"transactions":9,"vwap":833},"2026-04-14",0.495,-2.22,408500,{"date":1084,"open":977,"high":1085,"low":825,"close":1073,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1073},"2026-04-13",0.465,0.015,3.45,276800,{"date":1090,"open":1062,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-10",0.49000001,0.43399999,0.435,-0.051,-10.49,251400,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-09",0.41600001,0.50700003,0.486,0.092,23.35,960600,{"date":1106,"open":1107,"high":862,"low":827,"close":932,"change":322,"percent_change":1108,"volume":1109,"transactions":9,"vwap":932},"2026-04-08",0.40200001,-0.51,124600,{"date":1111,"open":869,"high":825,"low":869,"close":820,"change":870,"percent_change":1112,"volume":1113,"transactions":9,"vwap":820},"2026-04-07",4.21,217700,{"date":1115,"open":953,"high":1099,"low":146,"close":146,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":146},"2026-04-06",-0.02,-5,470000,{"date":1120,"open":847,"high":1121,"low":881,"close":931,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":931},"2026-04-02",0.403,0.023,6.1,142200,{"date":1126,"open":953,"high":970,"low":1127,"close":921,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":921},"2026-04-01",0.37099999,-0.026,-6.45,191800,{"date":1132,"open":1133,"high":1134,"low":876,"close":1121,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1121},"2026-03-31",0.38299999,0.42199999,0.028,7.47,399000,{"date":1139,"open":914,"high":931,"low":896,"close":925,"change":882,"percent_change":1140,"volume":1141,"transactions":9,"vwap":925},"2026-03-30",-2.09,183000,{"date":1143,"open":930,"high":1050,"low":1144,"close":1133,"change":765,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1133},"2026-03-27",0.35600001,-3.04,227400,{"date":1148,"open":1149,"high":1149,"low":932,"close":834,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":834},"2026-03-26",0.45199999,-0.066,-14.32,443600,{"date":1154,"open":1155,"high":1156,"low":1073,"close":1065,"change":940,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1065},"2026-03-25",0.472,0.48699999,-2.95,139600,{"date":1160,"open":1161,"high":1162,"low":1073,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-24",0.47999999,0.51499999,0.47499999,0.027,6.03,299500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-23",0.57800001,0.63,0.34900001,0.44800001,-0.142,-24.07,1676700,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-20",0.64499998,0.58099997,0.58999997,-0.03,-4.84,330800,{"date":1185,"open":1186,"high":1170,"low":1187,"close":484,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":484},"2026-03-19",0.58499998,0.56999999,0.038,6.53,613500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-18",0.54400003,0.66000003,0.52999997,0.58200002,0.072,14.12,1290000,{"date":1201,"open":1091,"high":1202,"low":1161,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-17",0.57700002,0.50999999,0.018,3.66,1374400,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-16",0.46200001,0.51700002,0.49200001,0.032,6.96,681800,{"date":1216,"open":1062,"high":1217,"low":1218,"close":1219,"change":946,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-13",0.69,0.43200001,0.46000001,-2.75,15571400,{"date":1223,"open":1224,"high":1225,"low":1064,"close":1226,"change":1086,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-12",0.458,0.51899999,0.47299999,3.28,545700,{"date":1230,"open":1231,"high":1209,"low":1232,"close":1224,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1224},"2026-03-11",0.43700001,0.43099999,0.026,6.02,47200,{"date":1237,"open":1062,"high":1163,"low":862,"close":1218,"change":1066,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1218},"2026-03-10",-4.64,139000,{"date":1241,"open":1242,"high":1062,"low":1242,"close":1243,"change":849,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-09",0.44100001,0.45300001,8.89,160900,{"date":1247,"open":1045,"high":1248,"low":1249,"close":1099,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1099},"2026-03-06",0.449,0.41299999,-0.011,-2.58,182500,{"date":1254,"open":1255,"high":1256,"low":971,"close":971,"change":1057,"percent_change":1257,"volume":1258,"transactions":9,"vwap":971},"2026-03-05",0.46700001,0.47099999,-8.57,202300,{"date":1260,"open":1261,"high":1262,"low":826,"close":1255,"change":870,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1255},"2026-03-04",0.442,0.53399998,3.55,528700,{"date":1266,"open":875,"high":1267,"low":875,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-03",0.463,0.45100001,0.088,24.24,543200,{"date":1273,"open":931,"high":826,"low":897,"close":894,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":894},"2026-03-02",-0.116,-24.22,586900,{"date":1278,"open":1219,"high":1170,"low":1268,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-27",0.479,0.045,10.37,3619400,{"date":1284,"open":1224,"high":1279,"low":1092,"close":1092,"change":1181,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1092},"2026-02-26",-6.47,262800,{"date":1288,"open":920,"high":1289,"low":146,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-25",0.46399999,0.085,22.43,956500,{"date":1294,"open":1033,"high":834,"low":876,"close":895,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":895},"2026-02-24",0.022,6.16,327100,{"date":1299,"open":812,"high":813,"low":1300,"close":1300,"change":946,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-23",0.35699999,-3.51,170700,{"date":1304,"open":146,"high":827,"low":876,"close":812,"change":889,"percent_change":1305,"volume":1306,"transactions":9,"vwap":812},"2026-02-20",2.49,225600,{"date":1308,"open":1144,"high":146,"low":586,"close":881,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":881},"2026-02-19",0.005,1.4,389600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1144,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1144},"2026-02-18",0.32699999,0.39899999,0.32600001,0.035,10.9,1338200,{"date":1321,"open":784,"high":1322,"low":1323,"close":1323,"change":1057,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-17",0.35100001,0.32100001,-11.08,634200,{"date":1327,"open":1328,"high":1329,"low":1323,"close":881,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":881},"2026-02-13",0.359,0.50599998,0.036,11.08,21578000,{"date":1334,"open":908,"high":1300,"low":1323,"close":1335,"change":1181,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-12",0.32499999,-8.45,763200,{"date":1339,"open":863,"high":931,"low":1335,"close":896,"change":1295,"percent_change":1340,"volume":1341,"transactions":9,"vwap":896},"2026-02-11",6.61,2570300,{"date":1343,"open":586,"high":1171,"low":1344,"close":591,"change":1034,"percent_change":1345,"volume":1346,"transactions":9,"vwap":591},"2026-02-10",0.331,-1.77,75800,{"date":1348,"open":778,"high":939,"low":778,"close":1349,"change":997,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-09",0.33899999,5.94,111600,{"date":1353,"open":778,"high":586,"low":1354,"close":778,"change":836,"percent_change":1355,"volume":1356,"transactions":9,"vwap":778},"2026-02-06",0.315,1.27,107600,{"date":1358,"open":1359,"high":881,"low":1360,"close":1360,"change":842,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-05",0.32300001,0.31600001,-5.11,174700,{"date":1364,"open":586,"high":1033,"low":806,"close":591,"change":801,"percent_change":1365,"volume":1366,"transactions":9,"vwap":591},"2026-02-04",-5.13,207100,{"date":1368,"open":861,"high":825,"low":1369,"close":1322,"change":725,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1322},"2026-02-03",0.34799999,3.24,1275200,{"date":1373,"open":1374,"high":938,"low":1375,"close":586,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":586},"2026-02-02",0.31,0.30599999,0.025,7.94,735800,{"date":1380,"open":908,"high":1381,"low":1382,"close":1354,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1354},"2026-01-30",0.34099999,0.31400001,-0.039,-11.02,140700,{"date":1387,"open":1381,"high":903,"low":1335,"close":903,"change":234,"percent_change":1388,"volume":1389,"transactions":9,"vwap":903},"2026-01-29",-0.28,107400,{"date":1391,"open":1392,"high":897,"low":1344,"close":896,"change":729,"percent_change":1393,"volume":1394,"transactions":9,"vwap":896},"2026-01-28",0.338,1.72,74300,{"date":1396,"open":1300,"high":897,"low":1335,"close":1171,"change":234,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1171},"2026-01-27",-0.29,160800,{"date":1400,"open":812,"high":925,"low":939,"close":939,"change":765,"percent_change":1401,"volume":1088,"transactions":9,"vwap":939},"2026-01-26",-3.31,{"date":1403,"open":887,"high":146,"low":1028,"close":938,"change":1116,"percent_change":1404,"volume":1405,"transactions":9,"vwap":938},"2026-01-23",-5.24,308200,{"date":1407,"open":146,"high":1315,"low":1033,"close":819,"change":882,"percent_change":1408,"volume":1409,"transactions":9,"vwap":819},"2026-01-22",-2.05,393600,{"date":1411,"open":901,"high":827,"low":863,"close":827,"change":1412,"percent_change":1076,"volume":1413,"transactions":9,"vwap":827},"2026-01-21",0.034,526300,{"date":1415,"open":1359,"high":146,"low":1416,"close":1144,"change":1122,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1144},"2026-01-20",0.31099999,6.91,1975800,{"date":1420,"open":1375,"high":591,"low":1421,"close":591,"change":870,"percent_change":1422,"volume":1423,"transactions":9,"vwap":591},"2026-01-16",0.301,5.05,559600,{"date":1425,"open":1426,"high":1427,"low":1374,"close":1428,"change":694,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-15",0.31299999,0.322,0.317,-1.55,119200,{"date":1432,"open":1359,"high":1039,"low":1374,"close":1427,"change":711,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1427},"2026-01-14",-4.45,149600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":322,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-13",0.329,0.33700001,0.31799999,-0.59,238300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1349,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1349},"2026-01-12",0.30500001,0.34299999,0.30000001,0.024,7.62,442900,{"date":1451,"open":1452,"high":939,"low":1444,"close":1354,"change":711,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1354},"2026-01-09",0.34200001,-4.55,227600,{"date":1456,"open":1438,"high":146,"low":806,"close":806,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":806},"2026-01-08",-0.031,-8.59,416000,{"date":1461,"open":825,"high":825,"low":939,"close":881,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":881},"2026-01-07",-0.035,-8.84,388100,{"date":1466,"open":586,"high":970,"low":1354,"close":820,"change":106,"percent_change":1467,"volume":1468,"transactions":9,"vwap":820},"2026-01-06",17.86,22171900,{"date":1470,"open":771,"high":1033,"low":1471,"close":1472,"change":1376,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-05",0.292,0.336,8.04,612100,{"date":1476,"open":1471,"high":863,"low":700,"close":1416,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1416},"2026-01-02",0.041,15.19,1560500,{"date":1481,"open":881,"high":1482,"low":736,"close":762,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":762},"2025-12-31",0.51999998,-0.08,-22.86,19411000,{"date":1487,"open":908,"high":895,"low":908,"close":939,"change":1309,"percent_change":1488,"volume":1489,"transactions":9,"vwap":939},"2025-12-30",1.45,166500,{"date":1491,"open":1492,"high":1144,"low":1427,"close":863,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":863},"2025-12-29",0.347,-0.028,-7.51,416200,{"date":1497,"open":1171,"high":909,"low":1437,"close":847,"change":1116,"percent_change":1498,"volume":1499,"transactions":9,"vwap":847},"2025-12-26",-5.09,1329200,{"date":1501,"open":770,"high":1502,"low":771,"close":975,"change":1269,"percent_change":1503,"volume":1504,"transactions":9,"vwap":975},"2025-12-24",0.60000002,28.85,26563500,{"date":1506,"open":763,"high":1374,"low":1507,"close":1444,"change":856,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1444},"2025-12-23",0.28799999,2.69,93700,{"date":1511,"open":763,"high":1512,"low":1513,"close":1514,"change":828,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-22",0.31900001,0.271,0.29699999,-6.9,122200,{"date":1518,"open":1519,"high":778,"low":763,"close":1512,"change":359,"percent_change":1370,"volume":1520,"transactions":9,"vwap":1512},"2025-12-19",0.308,137300,{"date":1522,"open":1446,"high":1039,"low":757,"close":1523,"change":27,"percent_change":27,"volume":703,"transactions":9,"vwap":1523},"2025-12-18",0.30899999,{"date":1525,"open":1360,"high":1512,"low":1526,"close":1523,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1523},"2025-12-17",0.287,-0.016,-4.92,90400,{"date":1531,"open":1532,"high":806,"low":541,"close":1335,"change":1477,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1335},"2025-12-16",0.29899999,14.44,164700,{"date":1536,"open":1472,"high":1144,"low":541,"close":1537,"change":1483,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-15",0.28400001,-21.98,268100,{"date":1541,"open":897,"high":813,"low":897,"close":1542,"change":836,"percent_change":877,"volume":1543,"transactions":9,"vwap":1542},"2025-12-12",0.36399999,95300,{"date":1545,"open":834,"high":834,"low":939,"close":897,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":897},"2025-12-11",-0.033,-8.4,250000,{"date":1550,"open":862,"high":1232,"low":827,"close":975,"change":1546,"percent_change":1551,"volume":1552,"transactions":9,"vwap":975},"2025-12-10",-7.75,172600,{"date":1554,"open":1073,"high":1091,"low":964,"close":988,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":988},"2025-12-09",-0.038,-8.19,184100,{"date":1559,"open":1161,"high":1161,"low":1267,"close":1289,"change":940,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1289},"2025-12-08",-2.93,124400,{"date":1563,"open":1482,"high":1564,"low":1268,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-05",0.55500001,0.47799999,-0.055,-10.32,199500,{"date":1570,"open":1571,"high":609,"low":1571,"close":1572,"change":27,"percent_change":27,"volume":1573,"transactions":9,"vwap":1572},"2025-12-04",0.5,0.53299999,185000,{"date":1575,"open":1576,"high":1577,"low":1571,"close":1572,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1572},"2025-12-03",0.50300002,0.54699999,0.033,6.6,142800,{"date":1582,"open":1583,"high":1187,"low":1156,"close":1571,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1571},"2025-12-02",0.55400002,-0.071,-12.43,261300,{"date":1588,"open":1502,"high":1589,"low":1583,"close":1590,"change":1493,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-01",0.61000001,0.57099998,-4.67,169900,{"date":1594,"open":1187,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-11-28",0.63999999,0.56800002,0.59899998,0.058,10.72,211900,{"date":1602,"open":1590,"high":1180,"low":1482,"close":1603,"change":1014,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-26",0.54100001,-3.39,165400,{"date":1607,"open":1608,"high":1609,"low":1203,"close":609,"change":106,"percent_change":1610,"volume":1611,"transactions":9,"vwap":609},"2025-11-25",0.583,0.72000003,12,2077600,{"date":1613,"open":1073,"high":1614,"low":1073,"close":1571,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1571},"2025-11-24",0.56699997,0.039,8.46,204300,{"date":1619,"open":1620,"high":1614,"low":888,"close":1065,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1065},"2025-11-21",0.55900002,-0.109,-19.12,717900,{"date":1625,"open":1502,"high":1626,"low":1627,"close":1187,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1187},"2025-11-20",0.68000001,0.55000001,-0.07,-10.94,401700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1595,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1595},"2025-11-19",0.65799999,0.68300003,0.61199999,-0.047,-6.84,159100,{"date":1640,"open":609,"high":1641,"low":1627,"close":1642,"change":106,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-18",0.68800002,0.68699998,9.57,391300,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1637,"volume":1651,"transactions":9,"vwap":1649},"2025-11-17",0.60100001,0.69099998,0.62699997,-0.046,394500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1656,"change":359,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-14",0.68900001,0.75,0.67299998,1.51,744200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1122,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-13",0.64899999,0.70899999,0.648,0.66299999,3.59,1726500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1595,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1595},"2025-11-12",0.78200001,0.91799998,0.634,0.083,14.9,33943600,{"date":1676,"open":1571,"high":1502,"low":1571,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-11-11",0.55699998,-0.052,-8.54,11843200,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-10",0.79000002,0.53100002,0.60900003,-0.166,-21.42,982100,{"date":1690,"open":101,"high":101,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-07",0.74000001,0.77499998,-0.275,-26.19,445000,{"date":1697,"open":1698,"high":281,"low":1699,"close":1700,"change":111,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-06",1.06,0.94,1.05,-0.94,155300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1698,"change":111,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1698},"2025-11-05",0.94999999,1.14,0.91000003,-0.93,300800,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1116,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-04",0.875,1.2,1.07,-1.83,498900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1397,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-03",1.38,1.83,0.85000002,1.09,-21.01,1213100,{"date":1726,"open":1727,"high":1727,"low":59,"close":1719,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1719},"2025-10-31",1.75,-0.3,-17.86,4745500,{"date":1732,"open":1733,"high":1733,"low":391,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-30",2.63,1.68,-1.36,-44.74,1236700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-10-29",4.04,4.29,2.505,3.04,-1.19,-28.13,916000,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-10-28",6.79,3.87,4.23,-2.27,-34.92,609600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":27,"percent_change":27,"volume":1761,"transactions":9,"vwap":1760},"2025-10-27",6.67,6.985,6.14,6.5,84600,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1760,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1760},"2025-10-24",7.4,4.5,-0.53,-7.54,652500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1744,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-23",7.95,8.347,6.087,7.03,-14.48,505500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-22",8.11,8.98,8,8.22,-0.45,-5.19,75500,{"date":1787,"open":1781,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1785,"transactions":9,"vwap":1790},"2025-10-21",8.75,7.77,8.67,0.67,8.38,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1781,"change":1798,"percent_change":262,"volume":1799,"transactions":9,"vwap":1781},"2025-10-20",8.31,8.45,7.39,-0.2,215100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1345,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-17",9.68,9.9,7.61,8.2,-17.75,265900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1791,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-16",9.18,10,8.92,9.97,7.2,329300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-15",9.91,10.75,9.01,9.3,-1.25,-11.85,192200,{"date":1826,"open":1643,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1198,"volume":1831,"transactions":9,"vwap":1829},"2025-10-14",10.896,8.875,10.55,1.305,349200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-13",9.87,10.21,8.47,9.245,-0.665,-6.71,364400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1818,"change":1488,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1818},"2025-10-10",12.01,12.51,9,17.14,605300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1616,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1616},"2025-10-09",15.28,15.5,6,-6.82,-44.63,1105000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1850,"change":1798,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1850},"2025-10-08",15.11,15.55,15.1,-1.29,540600,{"date":1864,"open":1865,"high":1866,"low":1673,"close":1867,"change":812,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-07",15,15.6,15.48,2.45,901600,{"date":1871,"open":1872,"high":25,"low":1673,"close":1858,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1858},"2025-10-06",15.33,-0.33,-2.14,847500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":494,"volume":1883,"transactions":9,"vwap":1881},"2025-10-03",15.27,15.7,14.76,15.44,0.29,274400,{"date":1885,"open":1886,"high":174,"low":1887,"close":1888,"change":833,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-02",14.85,14.68,15.15,2.99,375200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":111,"percent_change":1628,"volume":1897,"transactions":9,"vwap":1896},"2025-10-01",14.69,15.25,13.5,14.71,869800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-09-30",14.61,15.68,14.39,14.72,-0.37,-2.45,561500,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1700,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-09-29",13.93,15.09,7.48,310700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1374,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-26",13.54,14.32,13.53,14.04,2.26,523400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-09-25",13.49,14,13.25,13.73,0.13,0.96,704900,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":425,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-09-24",13.06,13.65,13.6,2.03,369500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":111,"percent_change":1628,"volume":1943,"transactions":9,"vwap":1942},"2025-09-23",13.31,13.67,12.9,13.33,2019200,{"date":1945,"open":1946,"high":1947,"low":1941,"close":1948,"change":1949,"percent_change":1783,"volume":1950,"transactions":9,"vwap":1948},"2025-09-22",13.21,13.74,13.34,-0.06,553300,{"date":1952,"open":1941,"high":1923,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-19",12.61,13.4,0.68,5.35,475700,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":59,"volume":1964,"transactions":9,"vwap":1962},"2025-09-18",12.55,13.18,12.72,0.15,294800,{"date":1966,"open":1960,"high":1967,"low":1843,"close":1968,"change":1927,"percent_change":1700,"volume":1969,"transactions":9,"vwap":1968},"2025-09-17",13.3,12.57,1388200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":111,"percent_change":1483,"volume":1976,"transactions":9,"vwap":1975},"2025-09-16",12.16,12.5,11.8,12.44,2246800,{"date":1978,"open":1979,"high":1973,"low":1331,"close":1980,"change":1713,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-15",11.25,12.45,10.67,2476900,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1979,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1979},"2025-09-12",11.02,11.68,11,-0.22,-1.92,283400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":136,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-11",10.83,11.78,10.64,11.47,6.11,447900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-10",11.16,14.27,10.6,10.81,-0.35,-3.14,2160400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2001,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2001},"2025-09-09",10.5,11.28,10.4,0.64,6.08,1148900,{"date":2017,"open":2018,"high":2018,"low":2012,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-09-08",11.12,10.52,-0.65,-5.82,2232900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":511,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-05",10.85,11.206,10.61,11.17,2.38,313900,{"date":2032,"open":2012,"high":2033,"low":2034,"close":2035,"change":825,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-04",11.39,10.33,10.91,3.9,1371600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2010,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2010},"2025-09-03",10.8,10.95,10.12,-0.075,-0.71,894700,{"date":2047,"open":2048,"high":1987,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-02",10.04,10.575,0.715,7.25,3268800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-08-29",10.2,10.295,9.07,9.86,-0.24,-2.38,628700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2064,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2064},"2025-08-28",10.1,10.38,9.6,-0.13,-1.27,543800,{"date":2071,"open":2042,"high":2072,"low":1811,"close":2073,"change":1904,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-08-27",10.74,10.23,-3.49,287100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2003,"change":1374,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2003},"2025-08-26",10.65,11.15,9.73,3.01,883300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-25",9.58,11.2,9.25,10.29,0.89,9.47,976500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2095},"2025-08-22",8.5,9.4,8.3,2.19,30.37,6311700,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-08-21",7.82,7.964,6.93,7.21,-0.43,-5.63,1007600,{"date":2110,"open":2111,"high":1771,"low":2112,"close":2113,"change":151,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-20",7.49,7.12,7.64,4.8,758900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":455,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-08-19",7.11,7.45,6.8,7.29,2.53,1008500,{"date":2125,"open":2118,"high":2112,"low":2126,"close":2118,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2118},"2025-08-18",6.2,0.11,1.57,2678300,{"date":2131,"open":2132,"high":1911,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-08-15",6.97,6.9,7,0.08,1.16,81500,{"date":2139,"open":2140,"high":1781,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-08-14",7.8,6.72,6.92,-1.03,-12.96,209800,{"date":2147,"open":1136,"high":2148,"low":1136,"close":1771,"change":121,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1771},"2025-08-13",7.969,3.25,22700,{"date":2152,"open":1616,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-12",8.69,7.5,7.7,-0.6,-7.23,117300,{"date":2160,"open":1911,"high":2096,"low":1911,"close":2096,"change":1655,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2096},"2025-08-11",9.93,116800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-08",7.86,7.875,7.55,-0.41,-5.15,68200,{"date":2172,"open":2155,"high":1473,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-08-07",7.58,7.96,0.46,6.13,1588500,{"date":2179,"open":2180,"high":2140,"low":2181,"close":2154,"change":221,"percent_change":1024,"volume":2182,"transactions":9,"vwap":2154},"2025-08-06",7.3,7.267,331500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2180,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2180},"2025-08-05",7.23,7.37,7.13,0.24,3.4,122100,{"date":2192,"open":2180,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1081,"volume":2197,"transactions":9,"vwap":2195},"2025-08-04",7.313,7.01,7.06,-0.16,236300,{"date":2199,"open":2051,"high":1797,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-01",7.22,-0.18,-2.43,95700,{"date":2205,"open":1814,"high":2154,"low":2206,"close":1764,"change":2207,"percent_change":825,"volume":2208,"transactions":9,"vwap":1764},"2025-07-31",7.05,0.03,424200,{"date":2210,"open":2211,"high":1764,"low":2212,"close":2186,"change":223,"percent_change":2213,"volume":1580,"transactions":9,"vwap":2186},"2025-07-30",7.16,6.7,2.65,{"date":2215,"open":2216,"high":2217,"low":2118,"close":2218,"change":1628,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-29",7.28,7.33,7.18,-0.97,178800,{"date":2222,"open":2223,"high":1911,"low":2051,"close":2051,"change":2224,"percent_change":226,"volume":2225,"transactions":9,"vwap":2051},"2025-07-28",7.42,-0.23,112300,{"date":2227,"open":2228,"high":2167,"low":2180,"close":1911,"change":2229,"percent_change":494,"volume":942,"transactions":9,"vwap":1911},"2025-07-25",7.34,0.14,{"date":2231,"open":1136,"high":2232,"low":2233,"close":2228,"change":2201,"percent_change":954,"volume":2234,"transactions":9,"vwap":2228},"2025-07-24",7.54,7.15,199200,{"date":2236,"open":1814,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-07-23",7.59,7.17,7.52,0.425,5.99,238000,{"date":2244,"open":2211,"high":1814,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-22",6.95,7.095,-0.065,-0.91,600100,{"date":2251,"open":2252,"high":2180,"low":2206,"close":2211,"change":2127,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2211},"2025-07-21",7.19,1.56,309300,{"date":2256,"open":1814,"high":2257,"low":2258,"close":2206,"change":2259,"percent_change":340,"volume":2260,"transactions":9,"vwap":2206},"2025-07-18",7.27,7.02,-0.14,296200,{"date":2262,"open":2263,"high":1814,"low":2263,"close":2252,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2252},"2025-07-17",6.3,0.92,14.67,1706700,{"date":2268,"open":2269,"high":2270,"low":2126,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-07-16",6.48,6.57,6.27,-0.27,-4.13,318900,{"date":2276,"open":2270,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-07-15",6.65,6.35,6.54,0.07,1.08,280900,{"date":2284,"open":2176,"high":2141,"low":1997,"close":2285,"change":1963,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-14",6.47,2.37,980000,{"date":2289,"open":2290,"high":2291,"low":1123,"close":2292,"change":1181,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-11",6.29,6.461,6.32,-0.47,514700,{"date":2296,"open":1123,"high":2297,"low":1123,"close":2278,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2278},"2025-07-10",6.37,0.05,0.79,1546700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2263,"change":116,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2263},"2025-07-09",5.53,6.38,5.5,21.86,2719100,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":131,"volume":2314,"transactions":9,"vwap":2312},"2025-07-08",5.1,5.22,5.17,0.04,54400,{"date":2316,"open":2317,"high":2305,"low":2318,"close":2319,"change":2280,"percent_change":1719,"volume":2320,"transactions":9,"vwap":2319},"2025-07-07",4.96,4.84,5.13,874600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2324},"2025-07-03",4.78,5.06,4.55,0.275,5.75,593000,{"date":2330,"open":2318,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-07-02",4.903,4.59,4.785,0.068,1.44,1305800,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1164,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-07-01",4.63,4.94,4.48,4.717,0.58,305300,{"date":2346,"open":2114,"high":2312,"low":2347,"close":2348,"change":2224,"percent_change":1591,"volume":1573,"transactions":9,"vwap":2348},"2025-06-30",4.6,4.69,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1783,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-06-27",4.88,5.257,4.75,4.92,-8.38,228200,{"date":2358,"open":2323,"high":1760,"low":2359,"close":2360,"change":272,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-26",4.7,5.37,22.05,1642800,{"date":178,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},4.76,6.33,4.2,4.4,-0.36,-7.56,3955900]