[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GFAI":3,"homepage-market-summary":30,"stock-historical-GFAI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GFAI","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},"Guardforce AI Co., Limited Ordinary Shares","Nasdaq",null,"Common Stock","Guardforce AI Co Ltd is an integrated solution provider, specializing in security solutions, and also focuses on implementing AI and robotics solutions to improve business operational efficiency and sales and marketing processes, especially for the retail and travel industry in the Asia Pacific region. The company's operating business segments include Secured Logistics, AI & Robotics Solution Business, and Corporate and others. The majority of its revenue is generated from the Secured Logistics segment, which includes services like cash-in-transit, dedicated vehicles to banks, ATM management, cash center operations, cash processing, coin processing, cheque center, and cash deposit machine solutions. Geographically, the company generates maximum revenue from Thailand.","1,657",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.3079,0.3105,0.32,0.307,0.31,-0.0021,-0.68,55926.637766,223,0.3129,1.23,0.3051,974746.340248312,0.3,1263,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":17,"price":142,"is_up":39},"Real Estate","XLRE",40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},1.5,823230,300478785.062078,-69.51,"2025-04-22",[181,182,189,196,205,214,224,234,244,254,265,273,282,293,303,313,322,331,339,349,357,366,377,386,393,400,409,420,431,440,449,457,465,474,481,489,498,505,514,524,530,538,548,558,568,576,586,596,605,615,625,634,644,654,661,669,678,683,690,699,705,712,718,724,730,736,741,747,753,759,765,770,776,783,788,794,801,807,814,820,826,832,839,847,855,864,873,881,887,894,902,910,918,925,933,941,948,954,960,967,974,981,986,991,996,1003,1010,1015,1023,1031,1037,1043,1048,1053,1059,1066,1072,1078,1083,1086,1092,1099,1103,1108,1112,1115,1121,1128,1134,1138,1143,1147,1151,1156,1161,1166,1174,1178,1183,1188,1194,1199,1206,1212,1219,1226,1233,1239,1245,1251,1258,1264,1272,1277,1283,1291,1296,1301,1307,1313,1319,1323,1328,1334,1338,1342,1346,1351,1356,1363,1368,1373,1380,1385,1393,1397,1402,1408,1413,1419,1423,1429,1435,1442,1450,1458,1464,1468,1475,1482,1486,1489,1495,1502,1507,1514,1521,1527,1534,1542,1548,1554,1562,1569,1577,1584,1591,1598,1605,1614,1621,1626,1633,1640,1648,1653,1657,1662,1670,1676,1682,1689,1695,1702,1708,1713,1719,1726,1733,1742,1746,1754,1759,1766,1772,1779,1784,1788,1792,1797,1800,1804,1809,1814,1818,1823,1829,1834,1839,1842,1846,1850,1854,1858,1862,1867,1872,1876,1882,1890,1895,1899,1903,1907,1910,1913,1916,1919,1924,1928,1932,1936,1941,1945,1949,1955,1959,1962,1966,1969,1972,1977,1982,1987,1993,1996,2000,2003,2006,2011,2015,2021,2024,2028,2032,2036,2039,2043,2048,2054,2058,2064,2069,2074,2079,2084,2089,2093,2096,2100,2104,2107,2111,2115,2119,2122,2126,2130,2134,2138,2143,2147,2152,2156,2160,2163,2167,2172,2176,2180,2185,2189,2193,2197,2200,2204,2208,2213,2216,2219,2224,2229,2233,2237,2240,2243,2247,2251,2255,2259,2262,2266,2270,2273,2278,2282,2286,2291,2296,2299,2302,2306,2309,2312,2316],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":17,"high":184,"low":19,"close":19,"change":112,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.3296,-3.12,81211.667642,291,0.3198,{"date":190,"open":191,"high":191,"low":17,"close":17,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",0.33,0,65093.664533,216,0.3213,{"date":197,"open":198,"high":199,"low":17,"close":17,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",0.339,0.34,-0.003,-0.93,87246.36043,304,0.3258,{"date":206,"open":191,"high":207,"low":17,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",0.344,0.323,-0.0072,-2.18,72259.118777,391,0.3292,{"date":215,"open":216,"high":217,"low":208,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",0.34125,0.3441,0.3302,0.0082,2.55,82257.253038,388,0.3341,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",0.36,0.3205,0.322,-0.0145,-4.31,228217.901855,581,0.3373,{"date":235,"open":236,"high":237,"low":17,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",0.3285,0.3444,0.3365,-0.0032,-0.94,190793.348761,482,0.3329,{"date":245,"open":246,"high":247,"low":236,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",0.345,0.346,0.3397,0.0176,5.46,80888.525149,355,0.3378,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",0.337,0.3412,0.321,0.3221,0.0015,0.47,117076.450117,432,0.3335,{"date":266,"open":17,"high":199,"low":17,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",0.3206,-0.0031,-0.96,84590.459169,461,0.3279,{"date":274,"open":208,"high":275,"low":17,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",0.3414,0.3237,0.0012,0.37,100849.832633,399,0.3257,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",0.338,0.3561,0.3201,0.3225,-0.0246,-7.09,120704.75204,462,0.3368,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":298},"2026-09-15",0.3475,0.368,0.3408,0.3471,0.0064,1.88,37915.203274,324,{"date":304,"open":305,"high":306,"low":199,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",0.3556,0.3629,0.3407,-0.0198,-5.49,135100.544925,444,0.3534,{"date":314,"open":278,"high":278,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",0.3601,0.3605,-0.0003,-0.08,43272.792246,227,0.3631,{"date":323,"open":151,"high":324,"low":151,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",0.37799,0.3608,-0.0043,-1.18,36302.027637,283,0.3638,{"date":332,"open":278,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":212,"vwap":338},"2026-09-09",0.382,0.3651,-0.0066,-1.78,74512.1,0.3737,{"date":340,"open":341,"high":342,"low":278,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",0.3876,0.3894,0.3717,-0.0135,-3.5,132558.148997,635,0.3801,{"date":350,"open":351,"high":127,"low":351,"close":352,"change":353,"percent_change":46,"volume":354,"transactions":355,"vwap":356},"2026-09-04",0.381,0.3852,0.0038,107241.432678,350,0.3884,{"date":358,"open":351,"high":359,"low":351,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",0.39,0.3814,0.0002,0.05,96202.961433,210,0.3851,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",0.387,0.3931,0.3806,0.3812,-0.0063,-1.63,59671.70943,309,0.3834,{"date":378,"open":146,"high":359,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",0.3721,0.3875,0.01,2.65,104349.476509,311,0.3835,{"date":387,"open":365,"high":359,"low":278,"close":388,"change":389,"percent_change":21,"volume":390,"transactions":391,"vwap":392},"2026-08-31",0.3775,-0.0026,54612.9743,336,0.3789,{"date":394,"open":278,"high":359,"low":278,"close":348,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",0.0078,2.1,81535.742533,352,0.3787,{"date":401,"open":402,"high":127,"low":278,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",0.3883,0.3723,-0.028,-6.99,146208,439,0.3861,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",0.417,0.419,0.3929,0.4003,-0.0117,-2.84,140509.614988,452,0.4027,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",0.3933,0.4377,0.3898,0.412,0.0147,3.7,486041.666321,875,0.4163,{"date":432,"open":433,"high":261,"low":151,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",0.3684,0.3973,0.0319,8.73,2052202.673454,3482,0.3965,{"date":441,"open":151,"high":442,"low":151,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",0.3798,0.3654,0.0201,5.82,117862.976797,521,0.3628,{"date":450,"open":451,"high":452,"low":246,"close":453,"change":192,"percent_change":192,"volume":454,"transactions":455,"vwap":456},"2026-08-20",0.3539,0.359,0.3453,62339.523153,286,0.3509,{"date":458,"open":199,"high":459,"low":199,"close":453,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",0.3598,0.0009,0.26,48191.265266,275,0.3507,{"date":466,"open":467,"high":468,"low":199,"close":237,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",0.3468,0.359999,-0.004,-1.15,85280.712673,302,0.3489,{"date":475,"open":226,"high":226,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":52,"vwap":480},"2026-08-17",0.3484,-0.0022,-0.63,43980.305114,0.3611,{"date":482,"open":207,"high":226,"low":199,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",0.3506,0.0016,0.46,65982.491441,346,0.3542,{"date":490,"open":491,"high":452,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",0.3474,0.349,0.0021,0.61,97355.396395,279,0.3522,{"date":499,"open":226,"high":226,"low":275,"close":500,"change":112,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",0.3469,-2.8,138983.603044,456,0.3519,{"date":506,"open":452,"high":226,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",0.3452,0.3569,0.0103,2.97,111331.332757,277,0.3562,{"date":515,"open":516,"high":226,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",0.3529,0.3461,0.3466,-0.0053,-1.51,85283.245359,326,0.351,{"date":525,"open":184,"high":226,"low":286,"close":504,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":500},"2026-08-07",0.0284,8.78,167789.081914,546,{"date":531,"open":218,"high":207,"low":17,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",0.3235,-0.0118,-3.52,83599.150211,321,0.3315,{"date":539,"open":540,"high":541,"low":17,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",0.3401,0.358,0.3353,-0.0127,-3.65,99740.908385,397,0.3333,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",0.3189,0.3599,0.348,0.0304,9.57,274670.330226,1100,0.3413,{"date":559,"open":560,"high":17,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",0.311,0.307608,0.3176,0.0075,2.42,94006.602506,526,0.3145,{"date":569,"open":188,"high":570,"low":571,"close":572,"change":192,"percent_change":192,"volume":573,"transactions":574,"vwap":575},"2026-07-31",0.3199,0.3058,0.3101,211621.85574,582,0.3136,{"date":577,"open":578,"high":579,"low":580,"close":572,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",0.315,0.3238,0.3056,-0.0065,-2.05,137014.991207,492,0.3133,{"date":587,"open":588,"high":589,"low":26,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",0.309,0.3293,0.3166,-0.0012,-0.38,117980.297734,374,0.3126,{"date":597,"open":598,"high":223,"low":560,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",0.328,0.3178,-0.0071,-2.19,220316.697753,545,0.3197,{"date":606,"open":523,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",0.369,0.3185,0.3249,-0.0251,-7.17,478839.133616,856,0.3299,{"date":616,"open":617,"high":618,"low":619,"close":151,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",0.3679,0.3773,0.3427,-0.022,-5.91,207922.487891,638,0.3594,{"date":626,"open":146,"high":333,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",0.365,0.372,-0.0132,-3.43,96159.192308,392,0.3726,{"date":635,"open":636,"high":637,"low":638,"close":352,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",0.391,0.41,0.3802,-0.0105,-2.65,162887.815631,418,0.3944,{"date":645,"open":646,"high":647,"low":348,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",0.388,0.407,0.3957,0.0087,2.25,164886.947251,496,0.3978,{"date":655,"open":278,"high":656,"low":278,"close":368,"change":469,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",0.3936,-1.02,161305.677071,417,0.3815,{"date":662,"open":663,"high":664,"low":665,"close":636,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":636},"2026-07-17",0.37599999,0.398,0.36300001,0.002,0.51,95600,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-16",0.38100001,0.38999999,0.37200001,0.389,0.009,2.37,271000,{"date":679,"open":680,"high":146,"low":296,"close":146,"change":200,"percent_change":681,"volume":682,"transactions":9,"vwap":146},"2026-07-15",0.375,-0.78,163000,{"date":684,"open":685,"high":674,"low":278,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-14",0.384,0.38299999,0.005,1.32,94300,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-13",0.39700001,0.40900001,0.36000001,0.37799999,-0.031,-7.58,268300,{"date":700,"open":637,"high":701,"low":702,"close":693,"change":703,"percent_change":122,"volume":704,"transactions":9,"vwap":693},"2026-07-10",0.41299999,0.39300001,0.001,144500,{"date":706,"open":707,"high":708,"low":686,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-09",0.38800001,0.40799999,0.011,2.77,192300,{"date":713,"open":714,"high":664,"low":146,"close":692,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":692},"2026-07-08",0.38499999,0.007,1.79,406400,{"date":719,"open":672,"high":720,"low":333,"close":672,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":672},"2026-07-07",0.396,-0.009,-2.26,126800,{"date":725,"open":726,"high":727,"low":672,"close":726,"change":675,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-06",0.39899999,0.403,2.31,102200,{"date":731,"open":732,"high":733,"low":146,"close":672,"change":112,"percent_change":734,"volume":735,"transactions":9,"vwap":672},"2026-07-02",0.40000001,0.40700001,-2.5,264100,{"date":737,"open":732,"high":637,"low":738,"close":732,"change":666,"percent_change":739,"volume":740,"transactions":9,"vwap":732},"2026-07-01",0.38600001,0.5,213000,{"date":742,"open":743,"high":727,"low":146,"close":664,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":664},"2026-06-30",0.39500001,0.003,0.76,142100,{"date":748,"open":749,"high":750,"low":663,"close":743,"change":200,"percent_change":751,"volume":752,"transactions":9,"vwap":743},"2026-06-29",0.41999999,0.421,-0.75,327200,{"date":754,"open":694,"high":732,"low":755,"close":664,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":664},"2026-06-26",0.35499999,0.032,8.74,1711400,{"date":760,"open":738,"high":738,"low":755,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-25",0.366,-0.029,-7.34,223000,{"date":766,"open":412,"high":412,"low":714,"close":743,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":743},"2026-06-24",-0.025,-5.95,495800,{"date":771,"open":411,"high":772,"low":773,"close":749,"change":112,"percent_change":774,"volume":775,"transactions":9,"vwap":749},"2026-06-23",0.428,0.40400001,-2.33,239000,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-22",0.40099999,0.43000001,0.021,5.13,402900,{"date":784,"open":425,"high":749,"low":732,"close":693,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":693},"2026-06-18",-0.013,-3.08,309400,{"date":789,"open":790,"high":791,"low":637,"close":790,"change":785,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-17",0.42199999,0.426,-2.99,321100,{"date":795,"open":796,"high":796,"low":637,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-16",0.44999999,0.435,-0.011,-2.47,417100,{"date":802,"open":796,"high":796,"low":637,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-15",0.44600001,-0.002,-0.45,617000,{"date":808,"open":796,"high":809,"low":810,"close":811,"change":804,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-12",0.46799999,0.43399999,0.44800001,-0.44,546100,{"date":815,"open":816,"high":796,"low":732,"close":796,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":796},"2026-06-11",0.41800001,0.023,5.39,371700,{"date":821,"open":790,"high":822,"low":732,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-10",0.42699999,0.006,1.43,524900,{"date":827,"open":828,"high":796,"low":637,"close":750,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":750},"2026-06-09",0.44,-0.007,-1.64,930800,{"date":833,"open":834,"high":835,"low":701,"close":772,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":772},"2026-06-08",0.458,0.46000001,-0.03,-6.55,1728000,{"date":840,"open":841,"high":842,"low":843,"close":834,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":834},"2026-06-05",0.54000002,0.54299998,0.42500001,-0.099,-17.77,1276500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":200,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-04",0.54900002,0.574,0.52999997,0.55699998,-0.54,535800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-03",0.58099997,0.60100001,0.52700001,0.56,-0.077,-12.09,1250100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-02",0.60000002,0.64999998,0.55500001,0.63700002,0.037,6.17,2879700,{"date":874,"open":875,"high":876,"low":877,"close":866,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":866},"2026-06-01",0.685,0.69300002,0.57999998,0.07,13.21,17477000,{"date":882,"open":739,"high":851,"low":883,"close":851,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":851},"2026-05-29",0.49000001,0.03,6,24838500,{"date":888,"open":889,"high":739,"low":890,"close":739,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":739},"2026-05-28",0.47400001,0.47099999,0.018,3.73,298000,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-27",0.495,0.47999999,0.48199999,-0.015,-3.02,154200,{"date":903,"open":904,"high":905,"low":261,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-26",0.48500001,0.50099999,0.49700001,0.02,4.19,217800,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-22",0.50300002,0.46599999,0.477,-0.008,-1.65,222000,{"date":919,"open":739,"high":920,"low":921,"close":904,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":904},"2026-05-21",0.505,0.48100001,-0.024,-4.72,194700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":891,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-20",0.49900001,0.50999999,0.47299999,0.509,3.67,390200,{"date":934,"open":935,"high":739,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-19",0.479,0.46200001,0.491,0.017,3.59,526300,{"date":942,"open":943,"high":944,"low":796,"close":889,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":889},"2026-05-18",0.461,0.48800001,0.015,3.27,286400,{"date":949,"open":906,"high":739,"low":796,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-15",0.45899999,-0.038,-7.65,566200,{"date":955,"open":913,"high":906,"low":956,"close":906,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":906},"2026-05-14",0.45100001,0.042,9.23,390300,{"date":961,"open":962,"high":261,"low":779,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-13",0.45199999,0.45500001,-0.005,-1.09,548000,{"date":968,"open":969,"high":970,"low":971,"close":835,"change":922,"percent_change":972,"volume":973,"transactions":9,"vwap":835},"2026-05-12",0.48300001,0.48899999,0.43900001,-4.96,380300,{"date":975,"open":976,"high":977,"low":969,"close":978,"change":767,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-11",0.51899999,0.51999998,0.484,-4.91,378300,{"date":982,"open":883,"high":977,"low":929,"close":930,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":930},"2026-05-08",0.036,7.61,478000,{"date":987,"open":928,"high":977,"low":890,"close":929,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":929},"2026-05-07",-0.026,-5.21,159400,{"date":992,"open":851,"high":851,"low":993,"close":927,"change":696,"percent_change":994,"volume":995,"transactions":9,"vwap":927},"2026-05-06",0.456,-5.85,346900,{"date":997,"open":998,"high":841,"low":999,"close":851,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":851},"2026-05-05",0.52600002,0.50599998,-0.021,-3.81,368700,{"date":1004,"open":1005,"high":1006,"low":841,"close":1007,"change":762,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-04",0.56800002,0.57300001,0.551,-5,223200,{"date":1011,"open":860,"high":877,"low":1012,"close":877,"change":709,"percent_change":1013,"volume":1014,"transactions":9,"vwap":877},"2026-05-01",0.53100002,1.93,272500,{"date":1016,"open":1017,"high":877,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-30",0.53200001,0.51200002,0.56900001,0.055,10.7,576700,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-29",0.56300002,0.51099998,0.514,-0.048,-8.54,339400,{"date":1032,"open":1033,"high":866,"low":851,"close":1034,"change":1035,"percent_change":220,"volume":1036,"transactions":9,"vwap":1034},"2026-04-28",0.537,0.56199998,0.014,893700,{"date":1038,"open":739,"high":860,"low":739,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-27",0.54799998,0.053,10.71,388400,{"date":1044,"open":905,"high":999,"low":1045,"close":896,"change":798,"percent_change":1046,"volume":1047,"transactions":9,"vwap":896},"2026-04-24",0.486,-2.17,217700,{"date":1049,"open":859,"high":842,"low":739,"close":999,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":999},"2026-04-23",-0.033,-6.12,322100,{"date":1054,"open":998,"high":877,"low":1055,"close":1056,"change":938,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-22",0.51300001,0.53899997,3.26,486300,{"date":1060,"open":842,"high":1061,"low":1062,"close":1063,"change":951,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-21",0.58399999,0.50400001,0.52200001,-6.79,373600,{"date":1067,"open":1068,"high":1069,"low":1055,"close":860,"change":836,"percent_change":1070,"volume":1071,"transactions":9,"vwap":860},"2026-04-20",0.59299999,0.59899998,-5.08,384500,{"date":1073,"open":877,"high":866,"low":860,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-17",0.58999997,0.04,7.27,409800,{"date":1079,"open":1026,"high":860,"low":1062,"close":1080,"change":1020,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-16",0.55000001,11.11,506400,{"date":1084,"open":883,"high":928,"low":904,"close":896,"change":666,"percent_change":637,"volume":1085,"transactions":9,"vwap":896},"2026-04-15",248700,{"date":1087,"open":835,"high":1088,"low":411,"close":1089,"change":870,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-14",0.50700003,0.493,8.11,411300,{"date":1093,"open":1094,"high":809,"low":1095,"close":993,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":993},"2026-04-13",0.44400001,0.43099999,0.013,2.93,194000,{"date":1100,"open":796,"high":796,"low":810,"close":1101,"change":829,"percent_change":1102,"volume":924,"transactions":9,"vwap":1101},"2026-04-10",0.44299999,-1.56,{"date":1104,"open":1105,"high":1106,"low":1105,"close":796,"change":112,"percent_change":1046,"volume":1107,"transactions":9,"vwap":796},"2026-04-09",0.442,0.465,139400,{"date":1109,"open":796,"high":904,"low":810,"close":835,"change":884,"percent_change":1110,"volume":1111,"transactions":9,"vwap":835},"2026-04-08",6.98,384400,{"date":1113,"open":828,"high":828,"low":822,"close":779,"change":964,"percent_change":470,"volume":1114,"transactions":9,"vwap":779},"2026-04-07",172100,{"date":1116,"open":1117,"high":828,"low":1118,"close":797,"change":945,"percent_change":1119,"volume":1120,"transactions":9,"vwap":797},"2026-04-06",0.42899999,0.414,3.57,148000,{"date":1122,"open":1123,"high":963,"low":1124,"close":749,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":749},"2026-04-02",0.43200001,0.41499999,-0.016,-3.67,198200,{"date":1129,"open":1095,"high":835,"low":749,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-01",0.43599999,-0.012,-2.68,227300,{"date":1135,"open":803,"high":950,"low":778,"close":811,"change":884,"percent_change":1136,"volume":1137,"transactions":9,"vwap":811},"2026-03-31",7.18,362400,{"date":1139,"open":261,"high":261,"low":1140,"close":816,"change":922,"percent_change":1141,"volume":1142,"transactions":9,"vwap":816},"2026-03-30",0.41100001,-5.43,213300,{"date":1144,"open":796,"high":1145,"low":1123,"close":1105,"change":915,"percent_change":336,"volume":1146,"transactions":9,"vwap":1105},"2026-03-27",0.463,190300,{"date":1148,"open":889,"high":897,"low":796,"close":796,"change":988,"percent_change":1149,"volume":1150,"transactions":9,"vwap":796},"2026-03-26",-5.46,138600,{"date":1152,"open":739,"high":928,"low":889,"close":1153,"change":964,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-25",0.47600001,-1.04,183600,{"date":1157,"open":978,"high":927,"low":889,"close":921,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":921},"2026-03-24",-0.034,-6.6,127900,{"date":1162,"open":1153,"high":1163,"low":1106,"close":1163,"change":1075,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-23",0.51499999,8.42,177400,{"date":1167,"open":1168,"high":928,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-20",0.50800002,0.46700001,0.47499999,-0.04,-7.77,210100,{"date":1175,"open":905,"high":1163,"low":969,"close":1163,"change":1176,"percent_change":132,"volume":1177,"transactions":9,"vwap":1163},"2026-03-19",0.004,265100,{"date":1179,"open":842,"high":1180,"low":912,"close":1026,"change":1050,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1026},"2026-03-18",0.54400003,-6.07,310000,{"date":1184,"open":1185,"high":850,"low":977,"close":1180,"change":1186,"percent_change":965,"volume":1187,"transactions":9,"vwap":1180},"2026-03-17",0.55800003,-0.006,482100,{"date":1189,"open":1033,"high":1080,"low":1190,"close":1080,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1080},"2026-03-16",0.52499998,0.016,3,168500,{"date":1195,"open":1056,"high":1080,"low":977,"close":1196,"change":829,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-13",0.53399998,-1.29,171800,{"date":1200,"open":1201,"high":1201,"low":1017,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-12",0.56999999,0.54100001,-0.027,-4.75,239600,{"date":1207,"open":1201,"high":1208,"low":1080,"close":1005,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1005},"2026-03-11",0.583,-0.001,-0.18,286700,{"date":1213,"open":1214,"high":1215,"low":860,"close":1019,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1019},"2026-03-10",0.59500003,0.59600002,-0.018,-3.07,179700,{"date":1220,"open":1221,"high":1221,"low":860,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-09",0.61299998,0.58700001,-0.02,-3.29,360400,{"date":1227,"open":1228,"high":1229,"low":1074,"close":1230,"change":715,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-06",0.60900003,0.62,0.60699999,1.17,440400,{"date":1234,"open":877,"high":1235,"low":1236,"close":866,"change":938,"percent_change":1237,"volume":1238,"transactions":9,"vwap":866},"2026-03-05",0.62400001,0.565,2.92,645600,{"date":1240,"open":1201,"high":1208,"low":1241,"close":1208,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1208},"2026-03-04",0.53299999,0.022,3.92,279200,{"date":1246,"open":977,"high":1201,"low":977,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-03",0.56099999,0.019,3.51,461500,{"date":1252,"open":1253,"high":1005,"low":1018,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-02",0.53799999,0.542,-0.041,-7.03,616700,{"date":1259,"open":1229,"high":1229,"low":1260,"close":1208,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1208},"2026-02-27",0.56400001,-0.037,-5.97,622500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1229,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1229},"2026-02-26",0.64499998,0.67000002,0.58600003,0.035,5.98,3652300,{"date":1273,"open":1230,"high":1274,"low":1017,"close":1275,"change":899,"percent_change":734,"volume":1276,"transactions":9,"vwap":1275},"2026-02-25",0.63999999,0.58499998,1503200,{"date":1278,"open":1279,"high":1279,"low":1260,"close":866,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":866},"2026-02-24",0.80000001,-0.076,-11.24,6868100,{"date":1284,"open":1285,"high":1286,"low":969,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-23",0.498,0.74000001,0.676,0.142,26.59,19204200,{"date":1292,"open":842,"high":1229,"low":962,"close":1196,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1196},"2026-02-20",0.104,24.19,81375000,{"date":1297,"open":1094,"high":1298,"low":750,"close":779,"change":798,"percent_change":1299,"volume":1300,"transactions":9,"vwap":779},"2026-02-19",0.447,-2.49,141800,{"date":1302,"open":1170,"high":1089,"low":797,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-18",0.44100001,-0.017,-3.71,387100,{"date":1308,"open":749,"high":1309,"low":1124,"close":834,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":834},"2026-02-17",0.50199997,0.065,16.54,849500,{"date":1314,"open":1315,"high":1316,"low":636,"close":702,"change":1176,"percent_change":1317,"volume":1318,"transactions":9,"vwap":702},"2026-02-13",0.405,0.40599999,1.03,147600,{"date":1320,"open":637,"high":1124,"low":671,"close":674,"change":836,"percent_change":1321,"volume":1322,"transactions":9,"vwap":674},"2026-02-12",-7.16,277100,{"date":1324,"open":1325,"high":963,"low":425,"close":412,"change":988,"percent_change":1326,"volume":1327,"transactions":9,"vwap":412},"2026-02-11",0.44499999,-5.84,179000,{"date":1329,"open":749,"high":897,"low":1330,"close":1325,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1325},"2026-02-10",0.41600001,0.029,6.97,1461000,{"date":1335,"open":835,"high":835,"low":637,"close":1330,"change":785,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1330},"2026-02-09",-3.03,538100,{"date":1339,"open":1316,"high":1303,"low":732,"close":1117,"change":1340,"percent_change":1341,"volume":966,"transactions":9,"vwap":1117},"2026-02-06",0.034,8.61,{"date":1343,"open":811,"high":796,"low":672,"close":743,"change":1028,"percent_change":1344,"volume":1345,"transactions":9,"vwap":743},"2026-02-05",-10.84,488800,{"date":1347,"open":944,"high":944,"low":790,"close":1101,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1101},"2026-02-04",-0.023,-4.94,480000,{"date":1352,"open":1055,"high":998,"low":828,"close":913,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":913},"2026-02-03",-0.063,-11.91,678400,{"date":1357,"open":1358,"high":1359,"low":896,"close":1360,"change":798,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-02",0.54500002,0.546,0.52899998,-2.04,668700,{"date":1364,"open":877,"high":1365,"low":1017,"close":841,"change":1050,"percent_change":1366,"volume":1367,"transactions":9,"vwap":841},"2026-01-30",0.59200001,-5.76,376500,{"date":1369,"open":1229,"high":1229,"low":860,"close":1006,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1006},"2026-01-29",-0.032,-5.29,694100,{"date":1374,"open":1375,"high":1376,"low":1074,"close":1377,"change":798,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-28",0.63300002,0.66000003,0.60500002,-1.79,559500,{"date":1381,"open":867,"high":867,"low":866,"close":1382,"change":1203,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-27",0.616,-4.2,539800,{"date":1386,"open":860,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-26",0.69599998,0.55599999,0.64300001,0.086,15.44,1691500,{"date":1394,"open":877,"high":1395,"low":841,"close":852,"change":1370,"percent_change":1141,"volume":1396,"transactions":9,"vwap":852},"2026-01-23",0.59399998,663900,{"date":1398,"open":852,"high":1074,"low":852,"close":1399,"change":1075,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-22",0.58899999,7.29,176500,{"date":1403,"open":1404,"high":1399,"low":1405,"close":849,"change":1000,"percent_change":1406,"volume":1407,"transactions":9,"vwap":849},"2026-01-21",0.57200003,0.52100003,-3.68,433100,{"date":1409,"open":1410,"high":866,"low":1247,"close":1201,"change":1000,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1201},"2026-01-20",0.597,-3.55,210900,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":721,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-16",0.611,0.59100002,-1.5,174800,{"date":1420,"open":866,"high":1421,"low":866,"close":866,"change":1186,"percent_change":1422,"volume":1014,"transactions":9,"vwap":866},"2026-01-15",0.61500001,-0.99,{"date":1424,"open":1235,"high":1425,"low":866,"close":1426,"change":899,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-14",0.63,0.60600001,-2.42,238300,{"date":1430,"open":1229,"high":1235,"low":1431,"close":1432,"change":112,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-13",0.60399997,0.62099999,-1.58,189000,{"date":1436,"open":1437,"high":1438,"low":866,"close":1439,"change":687,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-12",0.64700001,0.66500002,0.63099998,0.8,336600,{"date":1443,"open":1444,"high":1445,"low":1229,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-09",0.69,0.69999999,0.62599999,-0.054,-7.94,460400,{"date":1451,"open":1452,"high":1445,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-08",0.67299998,0.65700001,0.68000001,0.026,3.98,332500,{"date":1459,"open":1460,"high":1454,"low":867,"close":1461,"change":675,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-07",0.67900002,0.65399998,1.4,159900,{"date":1465,"open":1460,"high":1460,"low":1235,"close":1266,"change":922,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1266},"2026-01-06",-3.59,238700,{"date":1469,"open":867,"high":1287,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-05",0.64399999,0.66900003,0.028,4.37,322400,{"date":1476,"open":1074,"high":1477,"low":1074,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-02",0.64600003,0.64099997,0.084,15.08,354000,{"date":1483,"open":877,"high":1069,"low":841,"close":852,"change":1348,"percent_change":1484,"volume":1485,"transactions":9,"vwap":852},"2025-12-31",-3.97,616600,{"date":1487,"open":1074,"high":1229,"low":877,"close":877,"change":1186,"percent_change":657,"volume":1488,"transactions":9,"vwap":877},"2025-12-30",620000,{"date":1490,"open":1415,"high":1491,"low":1201,"close":1268,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1268},"2025-12-29",0.639,-0.06,-9.29,809100,{"date":1496,"open":1445,"high":1497,"low":1498,"close":1477,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1477},"2025-12-26",0.70200002,0.62900001,-0.064,-9.01,314700,{"date":1503,"open":1444,"high":1504,"low":875,"close":1504,"change":1505,"percent_change":1506,"volume":668,"transactions":9,"vwap":1504},"2025-12-24",0.70999998,0.025,3.65,{"date":1508,"open":1509,"high":1510,"low":1267,"close":875,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":875},"2025-12-23",0.75099999,0.75999999,-0.084,-10.92,576400,{"date":1515,"open":1516,"high":1279,"low":1517,"close":1518,"change":762,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-22",0.77999997,0.76099998,0.76899999,-3.63,243500,{"date":1522,"open":1518,"high":1279,"low":1510,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-19",0.79799998,0.033,4.31,172900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":381,"percent_change":688,"volume":1533,"transactions":9,"vwap":1532},"2025-12-18",0.78100002,0.79299998,0.75199997,0.76499999,150200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1492,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-17",0.81,0.815,0.74699998,0.755,-7.36,363300,{"date":1543,"open":1279,"high":1544,"low":1545,"close":1537,"change":804,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1537},"2025-12-16",0.83999997,0.79100001,-0.24,256200,{"date":1549,"open":1544,"high":1550,"low":1517,"close":1551,"change":1203,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-15",0.84200001,0.81699997,-3.2,361500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1131,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-12",0.85000002,0.87300003,0.82099998,0.84399998,-1.4,412300,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1028,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-11",0.90499997,0.852,0.85600001,-5.31,152200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":964,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-10",0.90899998,0.93000001,0.87,0.90399998,-0.55,248800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1571,"change":1040,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1571},"2025-12-09",0.86900002,0.92900002,0.85799998,6.19,341400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1566,"change":620,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1566},"2025-12-08",0.87199998,0.88,0.847,-2.51,142900,{"date":1592,"open":1593,"high":1593,"low":1573,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-05",0.92000002,0.87800002,-0.036,-3.94,374000,{"date":1599,"open":1572,"high":1600,"low":1601,"close":1602,"change":1248,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-04",0.94499999,0.88999999,0.91399997,2.12,565300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-03",0.82999998,0.93099999,0.81999999,0.89499998,0.074,9.01,839500,{"date":1615,"open":1616,"high":1617,"low":1609,"close":1558,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1558},"2025-12-02",0.87099999,0.89200002,-0.049,-5.63,230000,{"date":1622,"open":1601,"high":1623,"low":1566,"close":1573,"change":1216,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1573},"2025-12-01",0.98000002,-2.03,937600,{"date":1627,"open":1279,"high":1628,"low":1279,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-28",0.89399999,0.88800001,0.118,15.32,501800,{"date":1634,"open":1286,"high":1635,"low":1286,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-11-26",0.79400003,0.76999998,0.056,7.84,399000,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-25",0.64200002,0.71700001,0.71399999,0.075,11.74,365200,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1491,"change":964,"percent_change":681,"volume":1652,"transactions":9,"vwap":1491},"2025-11-24",0.634,0.662,288900,{"date":1654,"open":867,"high":1454,"low":857,"close":1470,"change":988,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1470},"2025-11-21",-3.88,891400,{"date":1658,"open":876,"high":1659,"low":1267,"close":1267,"change":964,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1267},"2025-11-20",0.76200002,-0.74,601000,{"date":1663,"open":1664,"high":1665,"low":1651,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-19",0.77200001,0.78399998,0.67500001,-0.085,-11.18,857100,{"date":1671,"open":1279,"high":1672,"low":1510,"close":1510,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1510},"2025-11-18",0.80500001,-0.052,-6.4,421000,{"date":1677,"open":1607,"high":1678,"low":1679,"close":1680,"change":1216,"percent_change":1046,"volume":1681,"transactions":9,"vwap":1680},"2025-11-17",0.86000001,0.801,0.81199998,184200,{"date":1683,"open":1684,"high":1678,"low":1685,"close":1607,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1607},"2025-11-14",0.85500002,0.80299997,-0.045,-5.14,389800,{"date":1690,"open":1629,"high":1691,"low":1609,"close":1692,"change":785,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-13",0.89999998,0.875,-1.46,324100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1629,"change":922,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1629},"2025-11-12",0.912,0.926,0.87599999,-2.63,153900,{"date":1703,"open":1573,"high":1704,"low":1556,"close":1697,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1697},"2025-11-11",0.917,0.039,4.47,181700,{"date":1709,"open":1557,"high":1710,"low":1678,"close":1557,"change":1191,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1557},"2025-11-10",0.91799998,1.87,246700,{"date":1714,"open":1556,"high":1715,"low":1536,"close":1716,"change":715,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-07",0.86199999,0.85699999,0.82,374400,{"date":1720,"open":1721,"high":1722,"low":1556,"close":1556,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1556},"2025-11-06",0.94999999,0.95099998,-0.056,-6.18,318800,{"date":1727,"open":1728,"high":1721,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-05",0.88700002,0.90600002,0.061,7.22,254100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-04",0.95499998,0.95999998,0.83399999,0.84500003,-0.117,-12.16,978800,{"date":1743,"open":102,"high":89,"low":1722,"close":1744,"change":836,"percent_change":900,"volume":1745,"transactions":9,"vwap":1744},"2025-11-03",0.96200001,227500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":907,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-31",0.972,1.017,0.94,0.99199998,2.06,804500,{"date":1755,"open":46,"high":89,"low":1756,"close":1748,"change":1050,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1748},"2025-10-30",0.97000003,-3.28,387900,{"date":1760,"open":1761,"high":1762,"low":46,"close":1763,"change":1171,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-29",1.04,1.045,1.005,-3.83,313700,{"date":1767,"open":1768,"high":1769,"low":1761,"close":1762,"change":767,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1762},"2025-10-28",1.05,1.087,-2.34,273400,{"date":1773,"open":1774,"high":1775,"low":1768,"close":1776,"change":1223,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-27",1.09,1.14,1.07,-1.83,442900,{"date":1780,"open":1768,"high":1781,"low":1317,"close":1774,"change":107,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1774},"2025-10-24",1.12,5.83,414000,{"date":1785,"open":1317,"high":1768,"low":1749,"close":1317,"change":381,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1317},"2025-10-23",0.98,176600,{"date":1789,"open":1768,"high":1768,"low":46,"close":89,"change":1171,"percent_change":1790,"volume":1791,"transactions":9,"vwap":89},"2025-10-22",-3.77,454600,{"date":1793,"open":1768,"high":1794,"low":1317,"close":1795,"change":192,"percent_change":192,"volume":1796,"transactions":9,"vwap":1795},"2025-10-21",1.08,1.06,435900,{"date":1798,"open":1768,"high":1794,"low":1761,"close":1795,"change":381,"percent_change":1799,"volume":1052,"transactions":9,"vwap":1795},"2025-10-20",0.95,{"date":1801,"open":1794,"high":1794,"low":89,"close":1768,"change":836,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1768},"2025-10-17",-2.78,545300,{"date":1805,"open":117,"high":1806,"low":1794,"close":1794,"change":1492,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1794},"2025-10-16",1.16,-5.26,482200,{"date":1810,"open":1806,"high":1811,"low":1812,"close":1775,"change":192,"percent_change":192,"volume":1813,"transactions":9,"vwap":1775},"2025-10-15",1.18,1.11,380200,{"date":1815,"open":1794,"high":1231,"low":1795,"close":1775,"change":884,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1775},"2025-10-14",2.7,508100,{"date":1819,"open":1820,"high":1775,"low":1774,"close":1812,"change":362,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1812},"2025-10-13",1.1,4.72,546700,{"date":1824,"open":1825,"high":1231,"low":1795,"close":1795,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1795},"2025-10-10",1.15,-0.1,-8.62,1229000,{"date":1830,"open":1811,"high":1831,"low":1775,"close":1806,"change":112,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1806},"2025-10-09",1.198,-0.85,340800,{"date":1835,"open":1836,"high":1837,"low":1825,"close":1231,"change":192,"percent_change":192,"volume":1838,"transactions":9,"vwap":1231},"2025-10-08",1.2,1.21,433400,{"date":1840,"open":25,"high":25,"low":1825,"close":1231,"change":836,"percent_change":734,"volume":1841,"transactions":9,"vwap":1231},"2025-10-07",597900,{"date":1843,"open":1836,"high":1837,"low":1806,"close":1836,"change":907,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1836},"2025-10-06",1.69,592400,{"date":1847,"open":60,"high":1848,"low":1806,"close":1811,"change":192,"percent_change":192,"volume":1849,"transactions":9,"vwap":1811},"2025-10-03",1.225,706000,{"date":1851,"open":117,"high":1811,"low":117,"close":1811,"change":362,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1811},"2025-10-02",4.42,389900,{"date":1855,"open":1781,"high":1775,"low":1820,"close":117,"change":884,"percent_change":1856,"volume":1857,"transactions":9,"vwap":117},"2025-10-01",2.73,388100,{"date":1859,"open":117,"high":1860,"low":1820,"close":1820,"change":836,"percent_change":640,"volume":1861,"transactions":9,"vwap":1820},"2025-09-30",1.135,391700,{"date":1863,"open":1812,"high":1864,"low":1812,"close":117,"change":381,"percent_change":1865,"volume":1866,"transactions":9,"vwap":117},"2025-09-29",1.165,0.89,538400,{"date":1868,"open":117,"high":1869,"low":1812,"close":1781,"change":112,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1781},"2025-09-26",1.143,-0.88,379500,{"date":1873,"open":1775,"high":1806,"low":1820,"close":117,"change":1171,"percent_change":1874,"volume":1875,"transactions":9,"vwap":117},"2025-09-25",-3.42,494500,{"date":1877,"open":1878,"high":1878,"low":1806,"close":1231,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1231},"2025-09-24",1.3,-0.12,-9.3,1283200,{"date":1883,"open":25,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-09-23",1.38,1.22,1.29,0.08,6.61,3875200,{"date":1891,"open":1892,"high":1892,"low":1811,"close":1837,"change":381,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1837},"2025-09-22",1.24,0.83,707600,{"date":1896,"open":1825,"high":1885,"low":1775,"close":1836,"change":884,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1836},"2025-09-19",2.56,1094800,{"date":1900,"open":1806,"high":1811,"low":1825,"close":1231,"change":1075,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1231},"2025-09-18",3.54,398000,{"date":1904,"open":1825,"high":60,"low":1820,"close":117,"change":1223,"percent_change":1905,"volume":1906,"transactions":9,"vwap":117},"2025-09-17",-1.74,300900,{"date":1908,"open":1825,"high":1806,"low":1812,"close":1825,"change":192,"percent_change":192,"volume":1909,"transactions":9,"vwap":1825},"2025-09-16",338200,{"date":1911,"open":1806,"high":1811,"low":117,"close":1825,"change":192,"percent_change":192,"volume":1912,"transactions":9,"vwap":1825},"2025-09-15",336000,{"date":1914,"open":60,"high":60,"low":117,"close":1825,"change":381,"percent_change":1587,"volume":1915,"transactions":9,"vwap":1825},"2025-09-12",408300,{"date":1917,"open":117,"high":60,"low":1781,"close":1775,"change":884,"percent_change":1816,"volume":1918,"transactions":9,"vwap":1775},"2025-09-11",540300,{"date":1920,"open":1812,"high":1781,"low":1921,"close":1812,"change":381,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1812},"2025-09-10",1.095,0.91,366500,{"date":1925,"open":1774,"high":1812,"low":1776,"close":1820,"change":703,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1820},"2025-09-09",0.09,259400,{"date":1929,"open":1774,"high":1820,"low":1776,"close":1930,"change":675,"percent_change":1893,"volume":1931,"transactions":9,"vwap":1930},"2025-09-08",1.099,191400,{"date":1933,"open":1794,"high":1812,"low":1761,"close":1774,"change":884,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1774},"2025-09-05",2.83,226500,{"date":1937,"open":1774,"high":1774,"low":1938,"close":1795,"change":836,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1795},"2025-09-04",1.039,-2.75,456600,{"date":1942,"open":1812,"high":1812,"low":1776,"close":1774,"change":112,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1774},"2025-09-03",-0.91,265900,{"date":1946,"open":1820,"high":1812,"low":1768,"close":1820,"change":112,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1820},"2025-09-02",-0.9,460500,{"date":1950,"open":1811,"high":1951,"low":1794,"close":1812,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1812},"2025-08-29",1.208,-0.07,-5.93,1057600,{"date":1956,"open":1836,"high":1885,"low":1806,"close":1811,"change":112,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1811},"2025-08-28",-0.84,424400,{"date":1960,"open":1885,"high":1878,"low":1775,"close":60,"change":1223,"percent_change":916,"volume":1961,"transactions":9,"vwap":60},"2025-08-27",1682500,{"date":1963,"open":1231,"high":1892,"low":1812,"close":1837,"change":884,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1837},"2025-08-26",2.54,924800,{"date":1967,"open":117,"high":25,"low":1794,"close":1811,"change":1887,"percent_change":1076,"volume":1968,"transactions":9,"vwap":1811},"2025-08-25",958400,{"date":1970,"open":1317,"high":1820,"low":89,"close":1820,"change":1887,"percent_change":1638,"volume":1971,"transactions":9,"vwap":1820},"2025-08-22",325300,{"date":1973,"open":1794,"high":1794,"low":1974,"close":89,"change":1492,"percent_change":1975,"volume":1976,"transactions":9,"vwap":89},"2025-08-21",1.015,-5.56,439900,{"date":1978,"open":117,"high":1979,"low":1768,"close":1794,"change":1171,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1794},"2025-08-20",1.137,-3.57,469500,{"date":1983,"open":1775,"high":1984,"low":1812,"close":1781,"change":1223,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1781},"2025-08-19",1.157,-1.75,275500,{"date":1988,"open":1825,"high":1989,"low":1990,"close":1775,"change":112,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1775},"2025-08-18",1.169,1.125,-0.87,287500,{"date":1994,"open":1836,"high":1836,"low":1775,"close":1825,"change":836,"percent_change":1995,"volume":1481,"transactions":9,"vwap":1825},"2025-08-15",-2.54,{"date":1997,"open":60,"high":1837,"low":1806,"close":1811,"change":836,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1811},"2025-08-14",-2.48,317300,{"date":2001,"open":1775,"high":1892,"low":1812,"close":1837,"change":1645,"percent_change":1888,"volume":2002,"transactions":9,"vwap":1837},"2025-08-13",1056100,{"date":2004,"open":1775,"high":1825,"low":1812,"close":1860,"change":964,"percent_change":812,"volume":2005,"transactions":9,"vwap":1860},"2025-08-12",230400,{"date":2007,"open":60,"high":2008,"low":1781,"close":1775,"change":836,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1775},"2025-08-11",1.199,-2.56,255500,{"date":2012,"open":1811,"high":1837,"low":117,"close":1231,"change":907,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1231},"2025-08-08",1.74,341200,{"date":2016,"open":1775,"high":2017,"low":2018,"close":1825,"change":884,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1825},"2025-08-07",1.167,1.121,2.68,211500,{"date":2022,"open":1775,"high":1825,"low":1812,"close":1781,"change":1223,"percent_change":1985,"volume":2023,"transactions":9,"vwap":1781},"2025-08-06",176000,{"date":2025,"open":1811,"high":1811,"low":1781,"close":1775,"change":1223,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1775},"2025-08-05",-1.72,233700,{"date":2029,"open":117,"high":25,"low":1812,"close":1806,"change":362,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1806},"2025-08-04",4.5,735000,{"date":2033,"open":1781,"high":1825,"low":1794,"close":1812,"change":2034,"percent_change":230,"volume":2035,"transactions":9,"vwap":1812},"2025-08-01",-0.05,367900,{"date":2037,"open":1806,"high":1885,"low":117,"close":1806,"change":381,"percent_change":1573,"volume":2038,"transactions":9,"vwap":1806},"2025-07-31",312000,{"date":2040,"open":1885,"high":2041,"low":1775,"close":1825,"change":1492,"percent_change":972,"volume":2042,"transactions":9,"vwap":1825},"2025-07-30",1.255,388600,{"date":2044,"open":2045,"high":1878,"low":1811,"close":1837,"change":318,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1837},"2025-07-29",1.28,-6.2,488500,{"date":2049,"open":2050,"high":2051,"low":2045,"close":1886,"change":836,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1886},"2025-07-28",1.33,1.36,-2.27,474100,{"date":2055,"open":1884,"high":2056,"low":1878,"close":688,"change":2034,"percent_change":544,"volume":2057,"transactions":9,"vwap":688},"2025-07-25",1.388,472400,{"date":2059,"open":2060,"high":2061,"low":2051,"close":2062,"change":2034,"percent_change":534,"volume":2063,"transactions":9,"vwap":2062},"2025-07-24",1.47,1.479,1.37,515800,{"date":2065,"open":1884,"high":2066,"low":2051,"close":2067,"change":362,"percent_change":1506,"volume":2068,"transactions":9,"vwap":2067},"2025-07-23",1.437,1.42,606600,{"date":2070,"open":688,"high":1884,"low":2071,"close":2062,"change":107,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2062},"2025-07-22",1.265,4.58,416100,{"date":2075,"open":2067,"high":2076,"low":2077,"close":2077,"change":1826,"percent_change":289,"volume":2078,"transactions":9,"vwap":2077},"2025-07-21",1.49,1.31,1254300,{"date":2080,"open":2081,"high":175,"low":2051,"close":2082,"change":192,"percent_change":192,"volume":2083,"transactions":9,"vwap":2082},"2025-07-18",1.447,1.41,1639000,{"date":2085,"open":1885,"high":824,"low":1837,"close":2082,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2082},"2025-07-17",0.19,15.57,2390000,{"date":2090,"open":1836,"high":1885,"low":2091,"close":1885,"change":381,"percent_change":1893,"volume":2092,"transactions":9,"vwap":1885},"2025-07-16",1.171,301500,{"date":2094,"open":1837,"high":25,"low":60,"close":1837,"change":381,"percent_change":1893,"volume":2095,"transactions":9,"vwap":1837},"2025-07-15",226200,{"date":2097,"open":1837,"high":2098,"low":1231,"close":1836,"change":1223,"percent_change":830,"volume":2099,"transactions":9,"vwap":1836},"2025-07-14",1.25,554800,{"date":2101,"open":60,"high":2098,"low":1811,"close":1885,"change":884,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1885},"2025-07-11",2.52,776800,{"date":2105,"open":1811,"high":1836,"low":1775,"close":60,"change":192,"percent_change":192,"volume":2106,"transactions":9,"vwap":60},"2025-07-10",346100,{"date":2108,"open":1231,"high":1837,"low":1806,"close":60,"change":381,"percent_change":2109,"volume":2110,"transactions":9,"vwap":60},"2025-07-09",0.85,287300,{"date":2112,"open":1837,"high":25,"low":1775,"close":1811,"change":1492,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1811},"2025-07-08",-4.84,1135200,{"date":2116,"open":1836,"high":1892,"low":1775,"close":1892,"change":362,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1892},"2025-07-07",4.2,1486700,{"date":2120,"open":60,"high":1836,"low":1806,"close":60,"change":381,"percent_change":2109,"volume":2121,"transactions":9,"vwap":60},"2025-07-03",302800,{"date":2123,"open":117,"high":60,"low":117,"close":1811,"change":107,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1811},"2025-07-02",5.36,593600,{"date":2127,"open":1825,"high":1806,"low":1812,"close":1781,"change":836,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1781},"2025-07-01",-2.61,225700,{"date":2131,"open":1825,"high":1836,"low":2132,"close":1825,"change":192,"percent_change":192,"volume":2133,"transactions":9,"vwap":1825},"2025-06-30",1.149,444800,{"date":2135,"open":1811,"high":1885,"low":2136,"close":1825,"change":192,"percent_change":192,"volume":2137,"transactions":9,"vwap":1825},"2025-06-27",1.132,469900,{"date":2139,"open":1811,"high":2140,"low":1781,"close":1825,"change":1223,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1825},"2025-06-26",1.189,-1.71,299300,{"date":2144,"open":1885,"high":1892,"low":1806,"close":1231,"change":1223,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1231},"2025-06-25",-1.68,327100,{"date":2148,"open":1806,"high":60,"low":2149,"close":60,"change":107,"percent_change":2150,"volume":2151,"transactions":9,"vwap":60},"2025-06-24",1.151,5.31,234200,{"date":2153,"open":1825,"high":1836,"low":1781,"close":117,"change":836,"percent_change":2154,"volume":2155,"transactions":9,"vwap":117},"2025-06-23",-2.59,363800,{"date":2157,"open":1811,"high":1836,"low":1806,"close":1806,"change":1171,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1806},"2025-06-20",-3.33,180500,{"date":2161,"open":1781,"high":1836,"low":1781,"close":1836,"change":1926,"percent_change":1090,"volume":2162,"transactions":9,"vwap":1836},"2025-06-18",693200,{"date":2164,"open":1794,"high":117,"low":1795,"close":1812,"change":1505,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1812},"2025-06-17",2.3,170900,{"date":2168,"open":1768,"high":1774,"low":1761,"close":2169,"change":1075,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-06-16",1.085,3.83,226400,{"date":2173,"open":1794,"high":1774,"low":1761,"close":1762,"change":2034,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1762},"2025-06-13",-4.57,304900,{"date":2177,"open":1775,"high":1775,"low":1774,"close":1921,"change":2034,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1921},"2025-06-12",-4.37,237000,{"date":2181,"open":1231,"high":1231,"low":1781,"close":2182,"change":767,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-06-11",1.145,-2.14,159800,{"date":2186,"open":1806,"high":1231,"low":2187,"close":1231,"change":112,"percent_change":1832,"volume":2188,"transactions":9,"vwap":1231},"2025-06-10",1.139,225300,{"date":2190,"open":60,"high":60,"low":2191,"close":1811,"change":381,"percent_change":2109,"volume":2192,"transactions":9,"vwap":1811},"2025-06-09",1.148,378400,{"date":2194,"open":1231,"high":2195,"low":1825,"close":1231,"change":907,"percent_change":2013,"volume":2196,"transactions":9,"vwap":1231},"2025-06-06",1.195,223300,{"date":2198,"open":1811,"high":1811,"low":117,"close":1825,"change":1223,"percent_change":2141,"volume":2199,"transactions":9,"vwap":1825},"2025-06-05",190200,{"date":2201,"open":1231,"high":2195,"low":1781,"close":1231,"change":381,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1231},"2025-06-04",0.86,369500,{"date":2205,"open":1781,"high":1811,"low":1774,"close":1806,"change":878,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1806},"2025-06-03",6.42,453600,{"date":2209,"open":1231,"high":2195,"low":2210,"close":1774,"change":1492,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1774},"2025-06-02",1.075,-5.22,301300,{"date":2214,"open":1836,"high":1837,"low":1825,"close":1825,"change":1492,"percent_change":972,"volume":2215,"transactions":9,"vwap":1825},"2025-05-30",314200,{"date":2217,"open":1886,"high":2050,"low":1231,"close":1837,"change":2034,"percent_change":1484,"volume":2218,"transactions":9,"vwap":1837},"2025-05-29",477100,{"date":2220,"open":1837,"high":688,"low":60,"close":2221,"change":1887,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-05-28",1.26,6.78,1152000,{"date":2225,"open":1860,"high":2226,"low":2227,"close":1811,"change":1075,"percent_change":1249,"volume":2228,"transactions":9,"vwap":1811},"2025-05-27",1.211,1.111,732000,{"date":2230,"open":117,"high":1231,"low":1990,"close":1775,"change":1171,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1775},"2025-05-23",-3.39,170800,{"date":2234,"open":1775,"high":60,"low":1781,"close":1811,"change":884,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1811},"2025-05-22",2.61,216500,{"date":2238,"open":1775,"high":1885,"low":117,"close":1825,"change":381,"percent_change":1587,"volume":2239,"transactions":9,"vwap":1825},"2025-05-21",589200,{"date":2241,"open":1774,"high":1806,"low":1794,"close":1775,"change":884,"percent_change":1816,"volume":2242,"transactions":9,"vwap":1775},"2025-05-20",362600,{"date":2244,"open":1812,"high":1781,"low":1776,"close":1812,"change":112,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1812},"2025-05-19",-0.89,176100,{"date":2248,"open":1776,"high":1781,"low":1795,"close":1781,"change":107,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1781},"2025-05-16",5.66,180800,{"date":2252,"open":1776,"high":1794,"low":1761,"close":1795,"change":1223,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1795},"2025-05-15",-1.85,144000,{"date":2256,"open":1820,"high":1825,"low":1795,"close":1794,"change":1223,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1794},"2025-05-14",-1.82,688100,{"date":2260,"open":1812,"high":1781,"low":1774,"close":1820,"change":192,"percent_change":192,"volume":2261,"transactions":9,"vwap":1820},"2025-05-13",292400,{"date":2263,"open":1811,"high":1811,"low":1794,"close":1820,"change":884,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1820},"2025-05-12",2.8,564100,{"date":2267,"open":89,"high":1774,"low":46,"close":1776,"change":884,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1776},"2025-05-09",2.88,319700,{"date":2271,"open":89,"high":1768,"low":102,"close":1761,"change":884,"percent_change":510,"volume":2272,"transactions":9,"vwap":1761},"2025-05-08",151800,{"date":2274,"open":1761,"high":1768,"low":2275,"close":102,"change":836,"percent_change":2276,"volume":2277,"transactions":9,"vwap":102},"2025-05-07",0.99000001,-2.88,196500,{"date":2279,"open":1761,"high":2280,"low":89,"close":1761,"change":884,"percent_change":510,"volume":2281,"transactions":9,"vwap":1761},"2025-05-06",1.065,144900,{"date":2283,"open":1317,"high":1317,"low":46,"close":102,"change":112,"percent_change":2284,"volume":2285,"transactions":9,"vwap":102},"2025-05-05",-0.98,105500,{"date":2287,"open":1794,"high":1794,"low":2288,"close":89,"change":2289,"percent_change":2290,"volume":819,"transactions":9,"vwap":89},"2025-05-02",0.991,-0.035,-3.32,{"date":2292,"open":1776,"high":1774,"low":1761,"close":2293,"change":964,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-05-01",1.055,-0.47,161200,{"date":2297,"open":1794,"high":1794,"low":46,"close":1795,"change":899,"percent_change":1560,"volume":2298,"transactions":9,"vwap":1795},"2025-04-30",113800,{"date":2300,"open":1768,"high":1774,"low":1768,"close":2210,"change":687,"percent_change":261,"volume":2301,"transactions":9,"vwap":2210},"2025-04-29",99200,{"date":2303,"open":1231,"high":1231,"low":1317,"close":1776,"change":318,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1776},"2025-04-28",-6.96,469700,{"date":2307,"open":1812,"high":1806,"low":2210,"close":1825,"change":1645,"percent_change":1110,"volume":2308,"transactions":9,"vwap":1825},"2025-04-25",502900,{"date":2310,"open":102,"high":1774,"low":102,"close":2210,"change":1020,"percent_change":818,"volume":2311,"transactions":9,"vwap":2210},"2025-04-24",391200,{"date":2313,"open":1317,"high":1768,"low":2288,"close":89,"change":381,"percent_change":2314,"volume":2315,"transactions":9,"vwap":89},"2025-04-23",0.99,160800,{"date":179,"open":2317,"high":89,"low":2317,"close":102,"change":1705,"percent_change":2318,"volume":2319,"transactions":9,"vwap":102},0.97100002,4.02,174500]