[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNGR":3,"homepage-market-summary":31,"stock-historical-FNGR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FNGR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"FingerMotion, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","FingerMotion Inc is engaged in the provision of mobile payment and recharge services in the Chinese market. The Company organizes its operations across four primary areas: telecommunications products and services, marketplace platform and digital commerce infrastructure solutions, data and analytics platform solutions, and Advanced Technology And Platform Solutions. The company generates majority of revenue from telecommunications products and services segment. This segment includes mobile payment and recharge services, as well as enterprise messaging services such as short message services (SMS) and multimedia messaging services (MMS).","48","Singapore, U0",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.248,0.18,0.2859,0.1762,0.1757,0.0723,41.15,247194680.722729,195900,0.2432,2.2,0.1313,10075984.866553549,5.6,2306,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5.2,7074173,2582073216.638387,-82.54,"2025-04-22",[183,184,194,205,216,227,238,248,257,266,274,283,292,301,310,320,331,342,353,363,374,384,395,405,416,427,438,448,459,469,479,490,500,510,519,528,538,547,555,565,576,585,596,606,617,626,636,644,654,664,673,682,691,701,712,720,728,736,742,749,758,767,773,780,788,794,801,807,813,818,825,832,837,844,853,861,870,876,883,892,900,907,915,923,930,938,945,954,961,969,975,984,990,998,1004,1010,1017,1025,1033,1038,1043,1050,1057,1065,1074,1081,1088,1093,1100,1105,1110,1115,1121,1127,1133,1139,1143,1148,1153,1159,1166,1172,1178,1186,1192,1200,1206,1209,1215,1222,1228,1234,1238,1241,1246,1251,1256,1264,1272,1279,1287,1294,1300,1307,1314,1319,1323,1328,1334,1337,1341,1344,1349,1354,1357,1360,1365,1369,1374,1378,1382,1386,1390,1395,1400,1406,1411,1417,1424,1429,1435,1440,1444,1448,1452,1456,1460,1465,1469,1473,1477,1481,1485,1491,1495,1498,1502,1505,1509,1515,1519,1523,1529,1532,1537,1541,1547,1551,1556,1562,1566,1572,1577,1582,1587,1591,1595,1600,1603,1607,1611,1615,1620,1623,1628,1633,1637,1642,1647,1651,1655,1660,1663,1666,1670,1672,1677,1682,1686,1691,1696,1700,1707,1715,1719,1722,1729,1734,1738,1743,1747,1752,1757,1761,1767,1773,1782,1787,1793,1798,1804,1810,1815,1819,1823,1827,1832,1836,1840,1844,1848,1852,1857,1860,1864,1868,1871,1875,1882,1888,1892,1896,1900,1904,1908,1912,1918,1923,1927,1931,1934,1937,1941,1944,1949,1954,1959,1963,1968,1972,1975,1978,1983,1987,1990,1994,1997,2001,2008,2015,2020,2025,2028,2032,2036,2040,2044,2049,2056,2062,2070,2073,2076,2080,2085,2092,2096,2099,2105,2109,2113,2119,2123,2128,2134,2140,2145,2150,2156,2160,2164,2171,2178,2183,2190,2197,2203,2211,2217,2225,2234,2241,2247,2254,2259,2267,2274,2283,2290,2295,2302,2309,2316,2322,2327,2334,2342,2348,2354,2358,2363,2367,2371,2377,2381],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",0.1753,0.1881,0.1681,-0.0009,-0.51,33966132.925309,38741,0.1739,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",0.16,0.2078,0.1533,0.1766,0.0389,28.25,282079844.574589,214333,0.1775,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",0.1368,0.1413,0.1345,0.1377,-0.0038,-2.69,109843773.316377,91880,0.1806,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",0.1457,0.1459,0.14,0.1415,-0.0099,-6.54,5646971.665418,5284,0.1416,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",0.1466,0.153,0.136,0.1514,0.0025,1.68,14501517.811894,11489,0.1462,{"date":239,"open":231,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",0.1555,0.1322,0.1489,0.0099,7.12,33028980.431028,29367,0.1446,{"date":249,"open":250,"high":251,"low":252,"close":251,"change":253,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",0.1383,0.139,0.134,0,3064334.140888,3011,0.1364,{"date":258,"open":259,"high":226,"low":260,"close":251,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",0.138,0.1355,-0.0027,-1.91,5203950.171009,5467,0.1373,{"date":267,"open":268,"high":269,"low":27,"close":270,"change":271,"percent_change":220,"volume":272,"transactions":273,"vwap":220},"2026-09-21",0.1382,0.1527,0.1417,0.0002,6214368.166084,7167,{"date":275,"open":276,"high":277,"low":278,"close":221,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":220},"2026-09-18",0.1423,0.1442,0.137,-0.0008,-0.56,4111639.825753,4998,{"date":284,"open":285,"high":286,"low":268,"close":276,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",0.1449,0.1518,0.0009,0.64,8122612.957439,7959,0.1435,{"date":293,"open":294,"high":295,"low":252,"close":296,"change":261,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",0.13725,0.154099,0.1414,-1.87,78228335.079639,79140,0.1611,{"date":302,"open":230,"high":303,"low":304,"close":305,"change":189,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",0.155,0.1421,0.1441,-0.62,5232197.928843,6420,0.1477,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",0.1699,0.171,0.145,-0.0273,-15.84,7810152.953517,6711,0.1587,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",0.1816,0.1831,0.1704,0.1723,-0.0137,-7.37,4061487.737184,5124,0.175,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",0.1731,0.195,0.17,0.186,0.0072,4.03,12409389.00432,13558,0.1857,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",0.1879,0.1893,0.172,0.1788,-0.0106,-5.6,3769514.192726,6705,0.1787,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",0.1987,0.185,0.1894,-0.008,-4.05,3477842.997621,6136,0.1891,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",0.1988,0.203,0.19,0.1974,-0.0014,-0.7,4460712.434034,7163,0.1954,{"date":375,"open":376,"high":377,"low":378,"close":365,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",0.20165,0.206,0.1863,-0.0095,-4.56,12605936.614366,17456,0.2034,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",0.192,0.2171,0.1906,0.2083,0.0019,0.92,9884413.806923,14904,0.2049,{"date":396,"open":397,"high":398,"low":386,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",0.2,0.217,0.2064,-0.0166,-7.44,18558104.621291,31944,0.2035,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",0.267,0.28,0.214,0.223,-0.175,-43.97,70464479.130756,109437,0.2709,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",0.3022,0.71,0.3,0.398,0.2246,129.53,1246831212.79022,1456898,0.4491,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",0.167,0.182,0.1616,0.1734,0.0117,7.24,9374618.218583,12016,0.1725,{"date":439,"open":440,"high":335,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",0.1562,0.15,0.1617,-0.0092,-5.38,6632625.270296,9549,0.1598,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",0.199,0.205,0.1615,0.1709,-0.0245,-12.54,123027970.105667,135900,0.2818,{"date":460,"open":461,"high":462,"low":463,"close":373,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",0.215,0.22,0.191701,-0.0248,-11.26,1723939.762173,3568,0.2001,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":443,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",0.2199,0.2291,0.2155,0.2202,-4.01,618734.753192,1727,0.2219,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",0.2348,0.24,0.2121,0.2294,0.0026,1.15,766177.426479,2912,0.2235,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":358,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",0.2386,0.2472,0.2253,0.2268,-3.41,513052.786657,2040,0.2313,{"date":501,"open":502,"high":503,"low":504,"close":481,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",0.305,0.3051,0.2316,-0.0683,-22.53,2130489.344602,2848,0.2614,{"date":511,"open":512,"high":148,"low":513,"close":514,"change":515,"percent_change":306,"volume":516,"transactions":517,"vwap":518},"2026-08-17",0.3144,0.29,0.3031,-0.0019,1449007.720845,3607,0.327,{"date":520,"open":521,"high":522,"low":521,"close":502,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",0.2701,0.3329,0.0288,10.43,1414799.813728,6171,0.3053,{"date":529,"open":530,"high":143,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",0.3039,0.2519,0.2762,-0.0124,-4.3,3459284.20485,8254,0.2912,{"date":539,"open":540,"high":541,"low":408,"close":542,"change":369,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",0.2962,0.306,0.2886,-0.48,394388.148804,2420,0.2921,{"date":548,"open":549,"high":550,"low":551,"close":513,"change":253,"percent_change":253,"volume":552,"transactions":553,"vwap":554},"2026-08-11",0.2815,0.3036,0.2771,559678.034453,2270,0.2918,{"date":556,"open":557,"high":558,"low":559,"close":513,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",0.322,0.3404,0.2874,-0.0055,-1.86,1191608.035973,5390,0.3099,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",0.3624,0.3625,0.285,0.2955,-0.0545,-15.57,1417336.522804,3936,0.3175,{"date":577,"open":578,"high":153,"low":579,"close":153,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",0.281,0.2801,0.0591,20.32,2576970.513849,7567,0.3222,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",0.2489,0.3361,0.226,0.2909,0.0369,14.53,6715568.711517,12698,0.3009,{"date":597,"open":598,"high":599,"low":367,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",0.1937,0.269,0.254,0.043,20.38,4284399.058008,10644,0.233,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",0.18435,0.233201,0.1701,0.211,-0.059,-21.85,40330184.616725,75268,0.2531,{"date":618,"open":482,"high":408,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",0.2254,0.27,0.033,13.92,917745.296383,3312,0.2539,{"date":627,"open":482,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",0.2421,0.23495,0.237,-0.0042,-1.74,303561.808882,1161,0.238,{"date":637,"open":407,"high":638,"low":482,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":625},"2026-07-29",0.2703,0.2412,-0.0198,-7.59,186639.446203,603,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",0.278,0.2601,0.261,-0.0093,-3.44,248672.879492,540,0.2646,{"date":655,"open":656,"high":657,"low":658,"close":638,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",0.268,0.2783,0.26,0.0054,2.04,176533.809169,605,0.266,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":534,"volume":670,"transactions":671,"vwap":672},"2026-07-24",0.275,0.2574,0.2649,-0.0119,166842.995287,782,0.2698,{"date":674,"open":569,"high":675,"low":666,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",0.2898,0.2768,-0.017,-5.79,176804.695936,428,0.2788,{"date":683,"open":420,"high":514,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",0.279,0.2938,-0.0064,-2.13,407840.038568,564,0.2876,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",0.2956,0.3079,0.3002,0.0004,0.13,110942.147402,450,0.3017,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",0.3397,0.3399,0.2902,0.2998,-0.0402,-11.82,573114.471903,1016,0.3131,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":358,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-17",0.34799999,0.34999999,0.32800001,0.34,-2.3,204300,{"date":721,"open":722,"high":723,"low":724,"close":714,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":714},"2026-07-16",0.36000001,0.36500001,0.34099999,-0.009,-2.52,93800,{"date":729,"open":730,"high":731,"low":715,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-15",0.37,0.375,0.35699999,-0.005,-1.38,126700,{"date":737,"open":148,"high":738,"low":722,"close":739,"change":358,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-14",0.39399999,0.36199999,-2.16,179900,{"date":743,"open":744,"high":745,"low":730,"close":730,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":730},"2026-07-13",0.42699999,0.43000001,-0.048,-11.48,375000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",0.35600001,0.44999999,0.354,0.41800001,0.063,17.75,2229900,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",0.35299999,0.36700001,0.30000001,0.35499999,0.014,4.11,587200,{"date":768,"open":769,"high":769,"low":717,"close":724,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":724},"2026-07-08",0.38699999,-0.034,-9.07,236900,{"date":774,"open":775,"high":776,"low":731,"close":731,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":731},"2026-07-07",0.405,0.41,-0.025,-6.25,133900,{"date":781,"open":782,"high":783,"low":784,"close":782,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":782},"2026-07-06",0.40000001,0.41999999,0.39899999,0.01,2.56,395700,{"date":789,"open":738,"high":790,"low":791,"close":791,"change":733,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-02",0.419,0.38999999,-1.27,130900,{"date":795,"open":148,"high":796,"low":148,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",0.40799999,0.39500001,0.017,4.5,180100,{"date":802,"open":782,"high":782,"low":731,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",0.37799999,-0.027,-6.67,246400,{"date":808,"open":745,"high":745,"low":809,"close":775,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":775},"2026-06-29",0.391,-0.015,-3.57,357800,{"date":814,"open":745,"high":815,"low":783,"close":783,"change":113,"percent_change":816,"volume":817,"transactions":9,"vwap":783},"2026-06-26",0.44600001,-2.33,203200,{"date":819,"open":820,"high":821,"low":745,"close":745,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":745},"2026-06-25",0.43599999,0.44299999,-0.007,-1.6,106800,{"date":826,"open":752,"high":827,"low":745,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",0.46399999,0.43700001,-0.013,-2.89,271500,{"date":833,"open":752,"high":834,"low":835,"close":752,"change":253,"percent_change":253,"volume":836,"transactions":9,"vwap":752},"2026-06-23",0.465,0.44,205300,{"date":838,"open":839,"high":840,"low":820,"close":752,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":752},"2026-06-22",0.46000001,0.47,-0.024,-5.06,290000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-18",0.47999999,0.486,0.44499999,0.47400001,0.005,1.07,254100,{"date":854,"open":855,"high":856,"low":745,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",0.435,0.47600001,0.46900001,0.021,4.69,472900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",0.42399999,0.45699999,0.421,0.44800001,0.018,4.19,841600,{"date":871,"open":840,"high":872,"low":745,"close":745,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":745},"2026-06-15",0.55000001,-0.035,-7.53,1159100,{"date":877,"open":878,"high":879,"low":839,"close":834,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":834},"2026-06-12",0.58099997,0.60799998,-0.139,-23.01,1306000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",0.63,0.66500002,0.56999999,0.60399997,-0.03,-4.73,815900,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-10",0.67199999,0.62,0.634,-0.029,-4.37,466800,{"date":901,"open":902,"high":903,"low":885,"close":904,"change":733,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-09",0.69999999,0.70499998,0.66299999,-0.75,1770400,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-08",0.741,0.66000003,0.66799998,-0.083,-11.05,932100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":612,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-05",0.80000001,0.81,0.72299999,0.75099999,-7.28,805600,{"date":924,"open":47,"high":925,"low":926,"close":918,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":918},"2026-06-04",1.05,0.77600002,-0.086,-9.6,5806400,{"date":931,"open":902,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-03",1.09,0.69,0.89600003,0.204,29.48,15129400,{"date":939,"open":940,"high":941,"low":933,"close":942,"change":777,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-02",0.72000003,0.74000001,0.69199997,-3.49,388800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",0.76999998,0.778,0.71399999,0.71700001,-0.053,-6.88,608400,{"date":955,"open":917,"high":956,"low":957,"close":947,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":947},"2026-05-29",0.81900001,0.76599997,-0.014,-1.79,147500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":764,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-28",0.77999997,0.81999999,0.773,0.78399998,1.82,187700,{"date":970,"open":971,"high":971,"low":947,"close":947,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":947},"2026-05-27",0.83999997,-0.063,-7.56,143500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",0.79699999,0.86000001,0.76099998,0.833,0.049,6.25,384000,{"date":985,"open":977,"high":986,"low":987,"close":966,"change":958,"percent_change":988,"volume":989,"transactions":9,"vwap":966},"2026-05-22",0.80599999,0.75400001,-1.75,436500,{"date":991,"open":992,"high":971,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-21",0.82499999,0.79000002,0.79799998,-0.018,-2.21,214800,{"date":999,"open":1000,"high":992,"low":993,"close":1001,"change":1002,"percent_change":160,"volume":1003,"transactions":9,"vwap":1001},"2026-05-20",0.79100001,0.81599998,0.006,95100,{"date":1005,"open":917,"high":1006,"low":1007,"close":918,"change":621,"percent_change":1008,"volume":1009,"transactions":9,"vwap":918},"2026-05-19",0.82300001,0.75,4.25,280200,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-18",0.84799999,0.77700001,-0.073,-8.59,246000,{"date":1018,"open":1019,"high":1020,"low":963,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",0.89999998,0.91000003,0.85000002,-0.09,-9.57,812000,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-14",1.1,0.92000002,0.94,-0.13,-12.15,609700,{"date":1034,"open":1035,"high":1027,"low":917,"close":851,"change":658,"percent_change":1036,"volume":1037,"transactions":9,"vwap":851},"2026-05-13",0.80400002,32.1,1166700,{"date":1039,"open":1012,"high":1012,"low":1040,"close":918,"change":770,"percent_change":1041,"volume":1042,"transactions":9,"vwap":918},"2026-05-12",0.792,-4.03,94300,{"date":1044,"open":956,"high":1021,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-11",0.76800001,0.84399998,0.024,2.93,515300,{"date":1051,"open":1052,"high":978,"low":1053,"close":964,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":964},"2026-05-08",0.83700001,0.815,-0.041,-4.76,200900,{"date":1058,"open":1020,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-07",0.93900001,0.83200002,0.861,-0.042,-4.65,423800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",0.95999998,0.97899997,0.86199999,0.903,-0.062,-6.42,462600,{"date":1075,"open":103,"high":103,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-05",0.96100003,0.96499997,-0.022,-2.23,155200,{"date":1082,"open":1083,"high":103,"low":1084,"close":1085,"change":1002,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-04",0.99000001,0.97000003,0.98699999,0.61,120600,{"date":1089,"open":103,"high":103,"low":1084,"close":1090,"change":897,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-01",0.98100001,-2.87,155500,{"date":1094,"open":1083,"high":1095,"low":1096,"close":103,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":103},"2026-04-30",1.04,0.98900002,0.02,2.02,158800,{"date":1101,"open":1095,"high":925,"low":1102,"close":1083,"change":889,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1083},"2026-04-29",0.949,-2.94,240800,{"date":1106,"open":925,"high":932,"low":103,"close":90,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":90},"2026-04-28",-0.05,-4.67,165900,{"date":1111,"open":932,"high":932,"low":1112,"close":851,"change":113,"percent_change":1113,"volume":1114,"transactions":9,"vwap":851},"2026-04-27",1.06,-0.93,106100,{"date":1116,"open":851,"high":1117,"low":1112,"close":1118,"change":785,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-24",1.14,1.08,0.93,290900,{"date":1122,"open":47,"high":1123,"low":47,"close":851,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":851},"2026-04-23",1.12,0.05,4.9,275700,{"date":1128,"open":47,"high":1129,"low":1130,"close":90,"change":785,"percent_change":1131,"volume":1132,"transactions":9,"vwap":90},"2026-04-22",1.03,0.98000002,0.99,183900,{"date":1134,"open":1129,"high":1135,"low":47,"close":103,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":103},"2026-04-21",1.055,-0.02,-1.94,89500,{"date":1140,"open":1112,"high":851,"low":103,"close":1129,"change":889,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1129},"2026-04-20",-2.83,88500,{"date":1144,"open":1118,"high":1145,"low":1095,"close":1112,"change":1136,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1112},"2026-04-17",1.11,-1.85,144200,{"date":1149,"open":1118,"high":1123,"low":47,"close":1118,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1118},"2026-04-16",0.08,8,536000,{"date":1154,"open":1029,"high":932,"low":1155,"close":47,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":47},"2026-04-15",0.93099999,0.082,8.93,388200,{"date":1160,"open":971,"high":1067,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-14",0.82599998,0.91799998,0.086,10.34,258100,{"date":1167,"open":1021,"high":1168,"low":1169,"close":1060,"change":1170,"percent_change":1079,"volume":1171,"transactions":9,"vwap":1060},"2026-04-13",0.85100001,0.82099998,-0.019,186400,{"date":1173,"open":971,"high":1174,"low":971,"close":1168,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1168},"2026-04-10",0.89899999,0.03,3.65,114100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1169,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1169},"2026-04-09",0.90100002,0.92799997,0.81099999,-0.078,-8.68,303600,{"date":1187,"open":1188,"high":1130,"low":1189,"close":1174,"change":1190,"percent_change":988,"volume":1191,"transactions":9,"vwap":1174},"2026-04-08",0.92400002,0.88999999,-0.016,129100,{"date":1193,"open":1084,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-07",1.006,0.89099997,0.91500002,-0.045,-4.69,235700,{"date":1201,"open":90,"high":925,"low":1202,"close":1067,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1067},"2026-04-06",0.95599997,-0.06,-5.88,281100,{"date":1207,"open":103,"high":925,"low":47,"close":90,"change":785,"percent_change":1131,"volume":1208,"transactions":9,"vwap":90},"2026-04-02",108500,{"date":1210,"open":47,"high":1118,"low":1211,"close":103,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":103},"2026-04-01",0.99699998,0.015,1.51,199500,{"date":1216,"open":47,"high":103,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-31",0.94199997,0.995,0.064,6.87,143000,{"date":1223,"open":103,"high":1095,"low":1224,"close":1155,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1155},"2026-03-30",0.921,-0.089,-8.73,308000,{"date":1229,"open":851,"high":1230,"low":90,"close":90,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":90},"2026-03-27",1.075,-0.04,-3.77,175200,{"date":1235,"open":1027,"high":1123,"low":1112,"close":1112,"change":1231,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1112},"2026-03-26",-3.64,119800,{"date":1239,"open":932,"high":1117,"low":932,"close":1027,"change":785,"percent_change":391,"volume":1240,"transactions":9,"vwap":1027},"2026-03-25",88300,{"date":1242,"open":1123,"high":1243,"low":1112,"close":932,"change":889,"percent_change":1244,"volume":1245,"transactions":9,"vwap":932},"2026-03-24",1.137,-2.68,214500,{"date":1247,"open":486,"high":1248,"low":1249,"close":1123,"change":1136,"percent_change":988,"volume":1250,"transactions":9,"vwap":1123},"2026-03-23",1.169,1.103,159000,{"date":1252,"open":486,"high":1253,"low":1254,"close":1117,"change":850,"percent_change":835,"volume":1255,"transactions":9,"vwap":1117},"2026-03-20",1.22,1.139,168700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1197,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-19",1.16,1.17,1.116,1.135,-3.81,139000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-18",1.36,1.38,1.18,-0.17,-12.59,323200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1022,"percent_change":778,"volume":1278,"transactions":9,"vwap":1277},"2026-03-17",1.42,1.48,1.31,1.35,275900,{"date":1280,"open":1281,"high":1282,"low":1266,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-16",1.43,1.57,1.44,0.04,2.86,507300,{"date":1288,"open":1289,"high":1290,"low":1276,"close":1291,"change":1284,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-13",1.365,1.415,1.4,2.94,277300,{"date":1295,"open":1296,"high":1291,"low":1253,"close":1266,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1266},"2026-03-12",1.29,0.07,5.43,261600,{"date":1301,"open":1302,"high":1303,"low":61,"close":1296,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1296},"2026-03-11",1.21,1.3,0.095,7.95,184200,{"date":1308,"open":1309,"high":1310,"low":61,"close":1311,"change":873,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-10",1.24,1.25,1.195,-2.85,83500,{"date":1315,"open":1259,"high":1309,"low":1259,"close":1316,"change":108,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-09",1.23,5.13,171500,{"date":1320,"open":1259,"high":1316,"low":1258,"close":1259,"change":113,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1259},"2026-03-06",-0.85,77700,{"date":1324,"open":61,"high":1325,"low":486,"close":1268,"change":1136,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1268},"2026-03-05",1.269,-1.67,100200,{"date":1329,"open":1330,"high":1296,"low":1331,"close":1331,"change":889,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-04",1.28,1.2,-2.44,121000,{"date":1335,"open":1310,"high":1303,"low":1316,"close":1316,"change":1203,"percent_change":1063,"volume":1336,"transactions":9,"vwap":1316},"2026-03-03",79600,{"date":1338,"open":1253,"high":1303,"low":1302,"close":1296,"change":108,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1296},"2026-03-02",4.88,127400,{"date":1342,"open":486,"high":1309,"low":486,"close":1316,"change":108,"percent_change":1317,"volume":1343,"transactions":9,"vwap":1316},"2026-02-27",92300,{"date":1345,"open":1302,"high":1346,"low":1259,"close":1259,"change":1203,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1259},"2026-02-26",1.225,-4.88,76300,{"date":1350,"open":118,"high":1310,"low":1145,"close":1316,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1316},"2026-02-25",0.11,9.82,256200,{"date":1355,"open":1145,"high":1117,"low":1145,"close":1123,"change":785,"percent_change":68,"volume":1356,"transactions":9,"vwap":1123},"2026-02-24",63900,{"date":1358,"open":1123,"high":118,"low":1145,"close":1145,"change":253,"percent_change":253,"volume":1359,"transactions":9,"vwap":1145},"2026-02-23",62000,{"date":1361,"open":1362,"high":1117,"low":932,"close":1145,"change":1097,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1145},"2026-02-20",1.127,1.83,86000,{"date":1366,"open":1027,"high":1145,"low":932,"close":932,"change":113,"percent_change":1367,"volume":1368,"transactions":9,"vwap":932},"2026-02-19",-0.91,38200,{"date":1370,"open":851,"high":1371,"low":851,"close":1027,"change":1175,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1027},"2026-02-18",1.128,2.8,101600,{"date":1375,"open":118,"high":1268,"low":925,"close":851,"change":1203,"percent_change":1376,"volume":1377,"transactions":9,"vwap":851},"2026-02-17",-5.31,160300,{"date":1379,"open":1117,"high":1259,"low":1123,"close":118,"change":113,"percent_change":1380,"volume":1381,"transactions":9,"vwap":118},"2026-02-13",-0.88,70000,{"date":1383,"open":118,"high":1259,"low":1112,"close":1117,"change":785,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1117},"2026-02-12",0.88,244000,{"date":1387,"open":1258,"high":1268,"low":1388,"close":118,"change":1136,"percent_change":632,"volume":1389,"transactions":9,"vwap":118},"2026-02-11",1.115,66200,{"date":1391,"open":1123,"high":1392,"low":1027,"close":486,"change":1175,"percent_change":1393,"volume":1394,"transactions":9,"vwap":486},"2026-02-10",1.179,2.68,112500,{"date":1396,"open":486,"high":61,"low":1123,"close":1123,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1123},"2026-02-09",-0.037,-3.2,139500,{"date":1401,"open":932,"high":1258,"low":932,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-06",1.157,0.077,7.13,123000,{"date":1407,"open":61,"high":1302,"low":851,"close":1118,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1118},"2026-02-05",-0.125,-10.37,310200,{"date":1412,"open":1303,"high":1413,"low":1331,"close":1414,"change":1022,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-04",1.32,1.205,-6.95,157500,{"date":1418,"open":1281,"high":1419,"low":1420,"close":1421,"change":1408,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-03",1.458,1.255,1.295,-8.8,296200,{"date":1425,"open":1296,"high":1426,"low":1296,"close":1274,"change":441,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1274},"2026-02-02",1.518,11.81,854100,{"date":1430,"open":1302,"high":1330,"low":61,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-01-30",1.27,0.055,4.53,187000,{"date":1436,"open":1316,"high":1316,"low":1268,"close":1437,"change":733,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-29",1.215,-0.41,129500,{"date":1441,"open":1316,"high":1310,"low":1302,"close":1253,"change":113,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1253},"2026-01-28",-0.81,110200,{"date":1445,"open":1302,"high":1309,"low":61,"close":1316,"change":1175,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1316},"2026-01-27",2.5,89200,{"date":1449,"open":1259,"high":1316,"low":1259,"close":1331,"change":1097,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1331},"2026-01-26",1.69,134700,{"date":1453,"open":1316,"high":1316,"low":1259,"close":1268,"change":1231,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1268},"2026-01-23",-3.28,238400,{"date":1457,"open":1259,"high":1316,"low":1402,"close":1253,"change":1284,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1253},"2026-01-22",3.39,131000,{"date":1461,"open":1145,"high":61,"low":1145,"close":1268,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1268},"2026-01-21",0.09,8.26,203500,{"date":1466,"open":118,"high":486,"low":851,"close":932,"change":1231,"percent_change":1467,"volume":1468,"transactions":9,"vwap":932},"2026-01-20",-3.54,392400,{"date":1470,"open":61,"high":1253,"low":118,"close":118,"change":1022,"percent_change":1471,"volume":1472,"transactions":9,"vwap":118},"2026-01-16",-7.38,376300,{"date":1474,"open":1258,"high":1431,"low":486,"close":1253,"change":108,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1253},"2026-01-15",5.17,249300,{"date":1478,"open":1302,"high":1310,"low":486,"close":1258,"change":1231,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1258},"2026-01-14",-3.33,284700,{"date":1482,"open":1330,"high":1483,"low":1331,"close":1331,"change":1203,"percent_change":1055,"volume":1484,"transactions":9,"vwap":1331},"2026-01-13",1.289,322300,{"date":1486,"open":1276,"high":1487,"low":1488,"close":1488,"change":1107,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-12",1.33,1.26,-3.82,188800,{"date":1492,"open":1296,"high":1413,"low":1431,"close":1276,"change":1097,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1276},"2026-01-09",1.55,148700,{"date":1496,"open":1296,"high":1487,"low":1431,"close":1296,"change":785,"percent_change":133,"volume":1497,"transactions":9,"vwap":1296},"2026-01-08",73500,{"date":1499,"open":1277,"high":1277,"low":1431,"close":1330,"change":1203,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1330},"2026-01-07",-4.48,171300,{"date":1503,"open":1413,"high":1277,"low":1296,"close":83,"change":108,"percent_change":859,"volume":1504,"transactions":9,"vwap":83},"2026-01-06",235500,{"date":1506,"open":1276,"high":1267,"low":1330,"close":1330,"change":1107,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1330},"2026-01-05",-3.76,312400,{"date":1510,"open":1488,"high":1511,"low":1310,"close":1487,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1487},"2026-01-02",1.338,0.1,8.13,137800,{"date":1516,"open":83,"high":83,"low":1437,"close":1316,"change":1022,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1316},"2025-12-31",-6.82,399200,{"date":1520,"open":1266,"high":1266,"low":1303,"close":1413,"change":1107,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1413},"2025-12-30",-3.65,196700,{"date":1524,"open":1525,"high":1281,"low":83,"close":1526,"change":1231,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-29",1.41,1.37,-2.84,160400,{"date":1530,"open":1274,"high":1274,"low":1526,"close":1525,"change":113,"percent_change":370,"volume":1531,"transactions":9,"vwap":1525},"2025-12-26",87800,{"date":1533,"open":1281,"high":1534,"low":1535,"close":1274,"change":113,"percent_change":370,"volume":1536,"transactions":9,"vwap":1274},"2025-12-24",1.433,1.39,42400,{"date":1538,"open":1539,"high":1539,"low":1266,"close":1281,"change":1136,"percent_change":734,"volume":1540,"transactions":9,"vwap":1281},"2025-12-23",1.47,226200,{"date":1542,"open":1543,"high":1544,"low":1281,"close":1545,"change":1231,"percent_change":1244,"volume":1546,"transactions":9,"vwap":1545},"2025-12-22",1.49,1.53,1.45,176700,{"date":1548,"open":1283,"high":1213,"low":1283,"close":1543,"change":1124,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1543},"2025-12-19",3.47,164100,{"date":1552,"open":1283,"high":1553,"low":1274,"close":1283,"change":785,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1283},"2025-12-18",1.462,0.7,105800,{"date":1557,"open":1558,"high":1559,"low":1274,"close":1281,"change":1560,"percent_change":1108,"volume":1561,"transactions":9,"vwap":1281},"2025-12-17",1.5,1.515,-0.07,129600,{"date":1563,"open":1275,"high":1213,"low":1545,"close":1558,"change":785,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1558},"2025-12-16",0.67,163200,{"date":1567,"open":1282,"high":1568,"low":1539,"close":1543,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1543},"2025-12-15",1.58,-0.08,-5.1,372500,{"date":1573,"open":1574,"high":234,"low":1575,"close":1282,"change":785,"percent_change":288,"volume":1576,"transactions":9,"vwap":1282},"2025-12-12",1.65,1.535,514000,{"date":1578,"open":1274,"high":1282,"low":1274,"close":1579,"change":220,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-11",1.56,9.86,297100,{"date":1583,"open":1584,"high":1585,"low":1267,"close":1274,"change":1097,"percent_change":1281,"volume":1586,"transactions":9,"vwap":1274},"2025-12-10",1.469,1.511,79700,{"date":1588,"open":1274,"high":1558,"low":1267,"close":1291,"change":1107,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1291},"2025-12-09",-3.45,155700,{"date":1592,"open":1275,"high":1593,"low":1274,"close":1545,"change":785,"percent_change":933,"volume":1594,"transactions":9,"vwap":1545},"2025-12-08",1.61,343000,{"date":1596,"open":1303,"high":1597,"low":1303,"close":1283,"change":220,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1283},"2025-12-05",1.54,10.77,555400,{"date":1601,"open":1431,"high":1487,"low":1431,"close":1303,"change":1097,"percent_change":1579,"volume":1602,"transactions":9,"vwap":1303},"2025-12-04",82100,{"date":1604,"open":1488,"high":83,"low":1488,"close":1330,"change":1097,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1330},"2025-12-03",1.59,89600,{"date":1608,"open":1276,"high":1413,"low":1488,"close":1488,"change":1560,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1488},"2025-12-02",-5.26,177700,{"date":1612,"open":83,"high":1613,"low":1303,"close":1487,"change":1136,"percent_change":1614,"volume":1459,"transactions":9,"vwap":1487},"2025-12-01",1.373,-1.48,{"date":1616,"open":1526,"high":1535,"low":1617,"close":1277,"change":113,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1277},"2025-11-28",1.345,-0.74,36300,{"date":1621,"open":1266,"high":1291,"low":1277,"close":1266,"change":253,"percent_change":253,"volume":1622,"transactions":9,"vwap":1266},"2025-11-26",51000,{"date":1624,"open":1291,"high":1625,"low":1266,"close":1266,"change":1560,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1266},"2025-11-25",1.442,-4.9,99400,{"date":1629,"open":1526,"high":1281,"low":1630,"close":1281,"change":1124,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1281},"2025-11-24",1.315,3.62,147200,{"date":1634,"open":1267,"high":1535,"low":1635,"close":1267,"change":253,"percent_change":253,"volume":1636,"transactions":9,"vwap":1267},"2025-11-21",1.275,224500,{"date":1638,"open":1639,"high":1640,"low":1267,"close":1267,"change":1097,"percent_change":1539,"volume":1641,"transactions":9,"vwap":1267},"2025-11-20",1.403,1.428,85400,{"date":1643,"open":1544,"high":1544,"low":1277,"close":1266,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1266},"2025-11-19",-0.15,-9.93,191500,{"date":1648,"open":1330,"high":1493,"low":1431,"close":1213,"change":482,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1213},"2025-11-18",18.9,479500,{"date":1652,"open":1431,"high":83,"low":1310,"close":1431,"change":889,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1431},"2025-11-17",-2.31,180300,{"date":1656,"open":1309,"high":1657,"low":1302,"close":1303,"change":1284,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1303},"2025-11-14",1.326,3.17,253900,{"date":1661,"open":83,"high":83,"low":1310,"close":1488,"change":1022,"percent_change":805,"volume":1662,"transactions":9,"vwap":1488},"2025-11-13",318800,{"date":1664,"open":83,"high":1535,"low":1487,"close":1277,"change":253,"percent_change":253,"volume":1665,"transactions":9,"vwap":1277},"2025-11-12",147900,{"date":1667,"open":1277,"high":1668,"low":1487,"close":1277,"change":113,"percent_change":1618,"volume":1669,"transactions":9,"vwap":1277},"2025-11-11",1.396,145000,{"date":1671,"open":1277,"high":1267,"low":1276,"close":1266,"change":785,"percent_change":160,"volume":1147,"transactions":9,"vwap":1266},"2025-11-10",{"date":1673,"open":1526,"high":1674,"low":1303,"close":1277,"change":889,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1277},"2025-11-07",1.384,-2.17,397000,{"date":1678,"open":1281,"high":1679,"low":1526,"close":1267,"change":1107,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1267},"2025-11-06",1.465,-3.5,223700,{"date":1683,"open":1291,"high":1684,"low":1291,"close":1281,"change":1097,"percent_change":1274,"volume":1685,"transactions":9,"vwap":1281},"2025-11-05",1.46,154900,{"date":1687,"open":1543,"high":1213,"low":1535,"close":1525,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1525},"2025-11-04",-0.1,-6.62,327200,{"date":1692,"open":1597,"high":1493,"low":1693,"close":1213,"change":113,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1213},"2025-11-03",1.485,-0.66,201700,{"date":1697,"open":1493,"high":1568,"low":1698,"close":1698,"change":1231,"percent_change":1699,"volume":1109,"transactions":9,"vwap":1698},"2025-10-31",1.52,-2.56,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1579,"change":1231,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1579},"2025-10-30",1.63,1.658,1.545,-2.5,205400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1560,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-29",1.67,1.7,1.575,1.6,-4.19,301600,{"date":1716,"open":1544,"high":1710,"low":1544,"close":1709,"change":441,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1709},"2025-10-28",9.87,491000,{"date":1720,"open":1579,"high":1282,"low":1213,"close":1698,"change":889,"percent_change":1137,"volume":1721,"transactions":9,"vwap":1698},"2025-10-27",243100,{"date":1723,"open":1724,"high":1725,"low":1544,"close":1493,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1493},"2025-10-24",1.71,1.735,-0.14,-8.28,293300,{"date":1730,"open":1493,"high":1710,"low":1731,"close":1450,"change":220,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1450},"2025-10-23",1.522,9.03,317100,{"date":1735,"open":1544,"high":1282,"low":1543,"close":1493,"change":785,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1493},"2025-10-22",0.65,217000,{"date":1739,"open":1543,"high":1740,"low":1543,"close":1597,"change":108,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1597},"2025-10-21",1.549,4.05,260100,{"date":1744,"open":1568,"high":1568,"low":1545,"close":1275,"change":1231,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1275},"2025-10-20",-2.63,312500,{"date":1748,"open":1749,"high":1597,"low":1275,"close":1698,"change":1175,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1698},"2025-10-17",1.526,2.01,230000,{"date":1753,"open":1593,"high":1702,"low":1275,"close":1543,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1543},"2025-10-16",-0.12,-7.45,454500,{"date":1758,"open":1450,"high":1724,"low":1593,"close":1593,"change":1754,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1593},"2025-10-15",-6.94,382000,{"date":1762,"open":1710,"high":1763,"low":1574,"close":1764,"change":785,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-14",1.74,1.73,0.58,236200,{"date":1768,"open":1363,"high":1769,"low":234,"close":1770,"change":1022,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-13",1.85,1.72,-4.97,325300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-10",2.12,2.15,1.78,1.81,-0.31,-14.62,731700,{"date":1783,"open":1776,"high":1784,"low":1750,"close":1775,"change":1351,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1775},"2025-10-09",2.19,5.47,789900,{"date":1788,"open":1789,"high":26,"low":1790,"close":1750,"change":420,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1750},"2025-10-08",1.76,1.733,17.54,1162500,{"date":1794,"open":1763,"high":1795,"low":1493,"close":1724,"change":1136,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1724},"2025-10-07",1.77,-1.16,313500,{"date":1799,"open":1800,"high":1764,"low":1801,"close":1764,"change":1284,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1764},"2025-10-06",1.66,1.652,2.37,300500,{"date":1805,"open":1709,"high":1806,"low":1702,"close":1450,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1450},"2025-10-03",1.748,0.12,7.64,591700,{"date":1811,"open":1544,"high":1812,"low":1544,"close":1282,"change":1175,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1282},"2025-10-02",1.64,1.95,300400,{"date":1816,"open":1605,"high":1605,"low":1559,"close":1597,"change":1231,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1597},"2025-10-01",-2.53,139200,{"date":1820,"open":1282,"high":1712,"low":1821,"close":1568,"change":785,"percent_change":288,"volume":1822,"transactions":9,"vwap":1568},"2025-09-30",1.565,105200,{"date":1824,"open":1593,"high":1574,"low":1544,"close":1282,"change":1231,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1282},"2025-09-29",-2.48,137900,{"date":1828,"open":1712,"high":1829,"low":1830,"close":1593,"change":113,"percent_change":306,"volume":1831,"transactions":9,"vwap":1593},"2025-09-26",1.62,1.595,117600,{"date":1833,"open":1702,"high":1800,"low":1593,"close":1829,"change":1231,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1829},"2025-09-25",-2.41,216700,{"date":1837,"open":1710,"high":1763,"low":1593,"close":1800,"change":1107,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1800},"2025-09-24",-2.92,197400,{"date":1841,"open":1574,"high":967,"low":1605,"close":1724,"change":1150,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1724},"2025-09-23",4.91,377600,{"date":1845,"open":1812,"high":1709,"low":1846,"close":1702,"change":1097,"percent_change":1309,"volume":1847,"transactions":9,"vwap":1702},"2025-09-22",1.605,184800,{"date":1849,"open":1450,"high":1770,"low":1593,"close":1593,"change":1560,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1593},"2025-09-19",-4.17,159600,{"date":1853,"open":1712,"high":1854,"low":1855,"close":234,"change":1807,"percent_change":1856,"volume":1271,"transactions":9,"vwap":234},"2025-09-18",1.75,1.574,7.69,{"date":1858,"open":1282,"high":1829,"low":1544,"close":1579,"change":253,"percent_change":253,"volume":1859,"transactions":9,"vwap":1579},"2025-09-17",195200,{"date":1861,"open":1712,"high":1800,"low":1493,"close":1579,"change":1107,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1579},"2025-09-16",-3.11,185400,{"date":1865,"open":1593,"high":1866,"low":1568,"close":1593,"change":253,"percent_change":253,"volume":1867,"transactions":9,"vwap":1593},"2025-09-15",1.649,186500,{"date":1869,"open":1710,"high":1710,"low":1712,"close":1593,"change":1569,"percent_change":890,"volume":1870,"transactions":9,"vwap":1593},"2025-09-12",197100,{"date":1872,"open":1702,"high":1764,"low":1829,"close":1450,"change":1124,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1450},"2025-09-11",3.05,149600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1812,"change":1644,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1812},"2025-09-10",1.84,1.845,1.613,-8.38,311800,{"date":1883,"open":1884,"high":967,"low":1884,"close":1885,"change":17,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-09",1.585,1.79,11.18,617400,{"date":1889,"open":1698,"high":1574,"low":1558,"close":1593,"change":1351,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1593},"2025-09-08",7.33,312700,{"date":1893,"open":1545,"high":1731,"low":1545,"close":1558,"change":1284,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1558},"2025-09-05",2.74,135400,{"date":1897,"open":1543,"high":1698,"low":1545,"close":1684,"change":1136,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1684},"2025-09-04",-1.35,160700,{"date":1901,"open":1579,"high":1568,"low":1539,"close":1275,"change":1203,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1275},"2025-09-03",-3.9,173500,{"date":1905,"open":1543,"high":1493,"low":1539,"close":1597,"change":1175,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1597},"2025-09-02",1.99,207400,{"date":1909,"open":1597,"high":1712,"low":1543,"close":1213,"change":873,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1213},"2025-08-29",-2.27,132000,{"date":1913,"open":1829,"high":1914,"low":1698,"close":1704,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1704},"2025-08-28",1.625,-0.065,-4.04,193400,{"date":1919,"open":1812,"high":1920,"low":1593,"close":1593,"change":1203,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1593},"2025-08-27",1.678,-3.59,147700,{"date":1924,"open":1724,"high":1777,"low":1702,"close":1709,"change":1107,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1709},"2025-08-26",-2.91,187800,{"date":1928,"open":1702,"high":1854,"low":1829,"close":1770,"change":1512,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1770},"2025-08-25",6.17,239800,{"date":1932,"open":1712,"high":1709,"low":1605,"close":1829,"change":1097,"percent_change":1310,"volume":1933,"transactions":9,"vwap":1829},"2025-08-22",172700,{"date":1935,"open":1568,"high":1702,"low":1493,"close":1712,"change":253,"percent_change":253,"volume":1936,"transactions":9,"vwap":1712},"2025-08-21",49400,{"date":1938,"open":1605,"high":1712,"low":1939,"close":1712,"change":1284,"percent_change":786,"volume":1940,"transactions":9,"vwap":1712},"2025-08-20",1.503,130800,{"date":1942,"open":1574,"high":1574,"low":1698,"close":1579,"change":1107,"percent_change":1862,"volume":1943,"transactions":9,"vwap":1579},"2025-08-19",269000,{"date":1945,"open":1281,"high":1946,"low":1274,"close":1593,"change":367,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1593},"2025-08-18",1.611,13.38,308600,{"date":1950,"open":1274,"high":1951,"low":1274,"close":1274,"change":810,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1274},"2025-08-15",1.445,-1.05,99500,{"date":1955,"open":1684,"high":1543,"low":1525,"close":1956,"change":1197,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-08-14",1.435,-3.04,216400,{"date":1960,"open":1281,"high":1558,"low":1535,"close":1275,"change":108,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1275},"2025-08-13",4.23,321600,{"date":1964,"open":1266,"high":1965,"low":1266,"close":1274,"change":1284,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1274},"2025-08-12",1.439,2.9,229400,{"date":1969,"open":1281,"high":1545,"low":1266,"close":1267,"change":1231,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1267},"2025-08-11",-2.82,206900,{"date":1973,"open":1283,"high":1684,"low":1291,"close":1274,"change":113,"percent_change":370,"volume":1974,"transactions":9,"vwap":1274},"2025-08-08",181800,{"date":1976,"open":1544,"high":1544,"low":1274,"close":1281,"change":1688,"percent_change":223,"volume":1977,"transactions":9,"vwap":1281},"2025-08-07",278800,{"date":1979,"open":1980,"high":1981,"low":1558,"close":1544,"change":785,"percent_change":138,"volume":1982,"transactions":9,"vwap":1544},"2025-08-06",1.525,1.544,127600,{"date":1984,"open":1597,"high":1282,"low":1558,"close":1698,"change":1136,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1698},"2025-08-05",-1.3,179600,{"date":1988,"open":1579,"high":1605,"low":1544,"close":1597,"change":889,"percent_change":262,"volume":1989,"transactions":9,"vwap":1597},"2025-08-04",160200,{"date":1991,"open":1712,"high":1712,"low":1575,"close":1282,"change":1107,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1282},"2025-08-01",-3.09,244700,{"date":1995,"open":1450,"high":1710,"low":1712,"close":1829,"change":1022,"percent_change":1609,"volume":1996,"transactions":9,"vwap":1829},"2025-07-31",351400,{"date":1998,"open":1877,"high":1877,"low":1710,"close":1724,"change":1644,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1724},"2025-07-30",-8.06,535300,{"date":2002,"open":1750,"high":2003,"low":1764,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-07-29",2.033,1.86,-0.23,-11,866300,{"date":2009,"open":1813,"high":2010,"low":2011,"close":2012,"change":513,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-28",2.35,1.88,2.09,16.11,3011700,{"date":2016,"open":1539,"high":1363,"low":1283,"close":2017,"change":153,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-07-25",1.8,24.14,1409400,{"date":2021,"open":1493,"high":1282,"low":1281,"close":1545,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1545},"2025-07-24",-0.11,-7.05,389000,{"date":2026,"open":1568,"high":1829,"low":1544,"close":1579,"change":253,"percent_change":253,"volume":2027,"transactions":9,"vwap":1579},"2025-07-23",305100,{"date":2029,"open":1605,"high":1829,"low":1579,"close":1579,"change":889,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1579},"2025-07-22",-1.89,246800,{"date":2033,"open":1702,"high":1710,"low":1493,"close":1605,"change":1231,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1605},"2025-07-21",-2.45,358600,{"date":2037,"open":1574,"high":1770,"low":1829,"close":1702,"change":1136,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1702},"2025-07-18",-1.21,348200,{"date":2041,"open":1854,"high":1854,"low":1712,"close":1574,"change":1688,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1574},"2025-07-17",-5.71,551500,{"date":2045,"open":2011,"high":2046,"low":1854,"close":1854,"change":1726,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1854},"2025-07-16",1.92,-7.41,465400,{"date":2050,"open":2046,"high":2051,"low":2052,"close":2053,"change":1231,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-07-15",1.94,1.87,1.89,-2.07,215000,{"date":2057,"open":2058,"high":1906,"low":2052,"close":2059,"change":889,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-07-14",1.945,1.93,-1.53,399700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":889,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-07-11",1.97,2,1.925,1.96,-1.51,377800,{"date":2071,"open":1906,"high":1750,"low":1813,"close":1906,"change":253,"percent_change":253,"volume":2072,"transactions":9,"vwap":1906},"2025-07-10",295400,{"date":2074,"open":2064,"high":2065,"low":1813,"close":1906,"change":253,"percent_change":253,"volume":2075,"transactions":9,"vwap":1906},"2025-07-09",302700,{"date":2077,"open":2065,"high":2078,"low":1813,"close":1906,"change":1097,"percent_change":90,"volume":2079,"transactions":9,"vwap":1906},"2025-07-08",2.0050001,378000,{"date":2081,"open":2082,"high":2083,"low":2067,"close":2064,"change":2022,"percent_change":2084,"volume":1943,"transactions":9,"vwap":2064},"2025-07-07",2.05,2.07,-5.29,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":1297,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-07-03",2.06,2.08,1.991,3.48,208600,{"date":2093,"open":2065,"high":2082,"low":2051,"close":1750,"change":785,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1750},"2025-07-02",0.5,397600,{"date":2097,"open":2082,"high":2088,"low":2065,"close":2065,"change":889,"percent_change":1614,"volume":2098,"transactions":9,"vwap":2065},"2025-07-01",233500,{"date":2100,"open":2065,"high":2101,"low":2065,"close":2102,"change":1136,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-06-30",2.13,2.03,-0.98,337700,{"date":2106,"open":2012,"high":1775,"low":2102,"close":2082,"change":113,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2082},"2025-06-27",-0.49,198600,{"date":2110,"open":2082,"high":2111,"low":2102,"close":2087,"change":785,"percent_change":54,"volume":2112,"transactions":9,"vwap":2087},"2025-06-26",2.14,184400,{"date":2114,"open":2115,"high":2116,"low":2102,"close":2082,"change":1107,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2082},"2025-06-25",2.1,2.16,-2.38,142500,{"date":2120,"open":2087,"high":2121,"low":2102,"close":2115,"change":1284,"percent_change":2051,"volume":2122,"transactions":9,"vwap":2115},"2025-06-24",2.3,429800,{"date":2124,"open":2125,"high":2087,"low":2046,"close":2087,"change":1297,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2087},"2025-06-23",1.98,3.52,426500,{"date":2129,"open":2012,"high":2130,"low":2131,"close":1906,"change":1688,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1906},"2025-06-20",2.113,1.935,-4.78,367000,{"date":2135,"open":2101,"high":2136,"low":2137,"close":2012,"change":1107,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2012},"2025-06-18",2.18,2.025,-2.34,299400,{"date":2141,"open":26,"high":2142,"low":2143,"close":2111,"change":1022,"percent_change":1916,"volume":2144,"transactions":9,"vwap":2111},"2025-06-17",2.25,2.11,172900,{"date":2146,"open":1784,"high":2147,"low":2116,"close":2148,"change":1807,"percent_change":2149,"volume":748,"transactions":9,"vwap":2148},"2025-06-16",2.33,2.23,5.69,{"date":2151,"open":2152,"high":2153,"low":2083,"close":2143,"change":1203,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2143},"2025-06-13",2.17,2.211,-2.76,354200,{"date":2157,"open":2142,"high":2158,"low":2116,"close":2152,"change":1569,"percent_change":2159,"volume":2108,"transactions":9,"vwap":2152},"2025-06-12",2.26,-3.56,{"date":2161,"open":2162,"high":2010,"low":1784,"close":2142,"change":1231,"percent_change":988,"volume":2163,"transactions":9,"vwap":2142},"2025-06-11",2.24,311200,{"date":2165,"open":2166,"high":2167,"low":2153,"close":2168,"change":1462,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-06-10",2.22,2.405,2.29,4.09,253800,{"date":2172,"open":2173,"high":2174,"low":26,"close":26,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":26},"2025-06-09",2.44,2.47,-0.24,-9.84,433700,{"date":2179,"open":2174,"high":2180,"low":1802,"close":2173,"change":1203,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2173},"2025-06-06",2.545,-2.4,289100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":1446,"change":1560,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1446},"2025-06-05",2.6,2.649,2.46,-2.72,458900,{"date":2191,"open":2192,"high":1372,"low":2193,"close":2194,"change":1022,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-06-04",2.65,2.535,2.57,-3.38,411800,{"date":2198,"open":2199,"high":2200,"low":2187,"close":2201,"change":1284,"percent_change":1544,"volume":2202,"transactions":9,"vwap":2201},"2025-06-03",2.61,2.837,2.66,507200,{"date":2204,"open":2205,"high":2206,"low":786,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-06-02",2.95,3,2.62,-0.4,-13.25,645700,{"date":2212,"open":1966,"high":2213,"low":2214,"close":2215,"change":108,"percent_change":2102,"volume":2216,"transactions":9,"vwap":2215},"2025-05-30",3.132,2.82,3.02,489800,{"date":2218,"open":2219,"high":2220,"low":1446,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-05-29",3.075,3.23,2.96,-0.6,-16.85,1572000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-05-28",3.95,3.995,3.531,3.56,-0.39,-9.87,621100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2227,"change":1030,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2227},"2025-05-27",4.08,4.185,3.93,-3.19,646900,{"date":2242,"open":2169,"high":2243,"low":2244,"close":2236,"change":889,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2236},"2025-05-23",4.38,4,-0.73,567100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":765,"change":335,"percent_change":2252,"volume":2253,"transactions":9,"vwap":765},"2025-05-22",3.97,4.3,3.86,4.31,1381500,{"date":2255,"open":2256,"high":2236,"low":2257,"close":2256,"change":1022,"percent_change":1079,"volume":2258,"transactions":9,"vwap":2256},"2025-05-21",3.94,3.88,533600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":338,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":338},"2025-05-20",3.75,4.18,3.7,0.225,5.91,1196600,{"date":2268,"open":2269,"high":1961,"low":2230,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-05-19",3.82,3.805,-0.235,-5.82,1510300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-05-16",4.63,4.79,3.77,4.04,-0.5,-11.01,2048600,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":889,"percent_change":1694,"volume":2289,"transactions":9,"vwap":2288},"2025-05-15",4.4,4.98,4.02,4.54,1811600,{"date":2291,"open":177,"high":177,"low":2243,"close":2292,"change":367,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-05-14",4.57,4.34,2680500,{"date":2296,"open":2297,"high":2243,"low":2298,"close":2243,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2243},"2025-05-13",3.595,3.549,0.86,24.43,2325000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2126,"change":1097,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2126},"2025-05-12",3.55,3.85,3.395,0.57,1605900,{"date":2310,"open":2311,"high":2126,"low":2312,"close":2313,"change":408,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-05-09",3.3,3.22,3.5,8.7,860500,{"date":2317,"open":2318,"high":2313,"low":2319,"close":2312,"change":108,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2312},"2025-05-08",3.16,3.13,1.9,828400,{"date":2323,"open":2215,"high":2324,"low":2325,"close":2318,"change":335,"percent_change":2149,"volume":2326,"transactions":9,"vwap":2318},"2025-05-07",3.2,2.931,636000,{"date":2328,"open":2311,"high":2311,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-05-06",2.751,2.99,-0.34,-10.21,1070000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1086,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-05-05",3.25,3.515,2.98,3.33,22.43,3547300,{"date":2343,"open":1446,"high":2344,"low":2187,"close":2345,"change":717,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-05-02",2.75,2.72,14.29,1016200,{"date":2349,"open":2350,"high":82,"low":2121,"close":2351,"change":697,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-01",2.4,2.38,5.78,3485100,{"date":2355,"open":2052,"high":2142,"low":2017,"close":2142,"change":840,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2142},"2025-04-30",26.4,864000,{"date":2359,"open":1098,"high":1098,"low":1789,"close":1777,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1777},"2025-04-29",-0.18,-9.18,535700,{"date":2364,"open":1098,"high":2101,"low":2046,"close":2067,"change":1512,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2067},"2025-04-28",5.38,716400,{"date":2368,"open":2064,"high":2064,"low":2017,"close":2004,"change":2369,"percent_change":2046,"volume":2370,"transactions":9,"vwap":2004},"2025-04-25",0.035,739200,{"date":2372,"open":1812,"high":1363,"low":1712,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-04-24",1.825,0.245,15.51,579800,{"date":2378,"open":1275,"high":1574,"low":1545,"close":1568,"change":196,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1568},"2025-04-23",11.27,582500,{"date":181,"open":1283,"high":1684,"low":1291,"close":1274,"change":1136,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1274},-1.39,149700]