[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLE":3,"homepage-market-summary":29,"stock-historical-GLE":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GLE","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},"Global Engine Group Holding Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Global Engine Group Holding Ltd offers integrated solutions by using ICT solutions to drive business outcomes and innovation. Its service offerings comprise services to telecom operators, including the one-stop shop purchase from telecom license application service to turnkey network setup as well as service outsourcing; business planning, development, technical and operations consulting programs structured to target the cloud computing and data center providers; system design, planning, development and operation services to technology companies; cloud platform deployment, IT system design and configuration services, maintenance services, data center colocation service and cloud service.","5",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.4447,0.4355,0.4646,0.431,0.0137,3.18,78915,242,0.4517,1.09,0.25,2819416.441837348,23.2,510,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":25,"price":121,"is_up":38},"Consumer Staples","XLP",80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},3.89,2514358,917740810.459337,-74.73,"2025-04-22",[180,181,190,200,209,217,228,238,249,259,270,281,291,300,310,321,328,339,348,358,367,377,388,396,404,415,426,437,448,457,468,478,486,494,505,512,523,533,543,553,563,574,585,596,606,616,627,637,648,659,670,681,692,701,709,717,725,733,739,746,754,760,767,773,781,787,794,800,805,812,818,826,835,840,848,855,863,869,875,883,892,899,907,913,918,922,927,934,939,944,951,957,964,970,974,981,987,993,1001,1008,1016,1023,1030,1039,1048,1053,1061,1068,1074,1081,1086,1093,1100,1106,1112,1119,1124,1131,1137,1141,1146,1151,1155,1160,1166,1172,1176,1181,1186,1193,1200,1205,1210,1215,1220,1224,1227,1232,1237,1241,1246,1250,1254,1260,1264,1268,1273,1276,1281,1285,1290,1294,1298,1302,1307,1309,1314,1319,1324,1329,1336,1340,1346,1354,1361,1368,1374,1381,1388,1394,1402,1407,1413,1418,1425,1431,1436,1441,1444,1448,1453,1456,1460,1465,1468,1472,1477,1482,1487,1491,1496,1499,1504,1508,1513,1519,1526,1531,1537,1542,1545,1549,1553,1556,1560,1565,1569,1573,1577,1580,1584,1589,1594,1598,1601,1606,1610,1613,1617,1621,1625,1630,1634,1640,1647,1652,1660,1667,1675,1682,1689,1696,1704,1711,1718,1722,1727,1731,1738,1745,1749,1755,1761,1765,1772,1776,1783,1790,1795,1801,1808,1816,1822,1828,1833,1839,1845,1850,1858,1865,1873,1879,1888,1895,1902,1909,1914,1920,1926,1930,1935,1943,1947,1953,1958,1963,1966,1973,1979,1984,1989,1995,2003,2007,2015,2021,2029,2037,2043,2049,2055,2061,2066,2073,2079,2084,2090,2097,2102,2109,2116,2125,2131,2138,2144,2152,2158,2164,2170,2177,2184,2191,2199,2208,2215,2220,2225,2232,2239,2246,2252,2257,2263,2269,2273,2278,2281,2289,2296,2300,2306,2312,2317,2323,2331,2339,2345,2353,2360,2366,2372,2380,2388,2393,2397,2401,2406,2413,2417,2424,2429,2434,2438,2445,2450,2455,2459,2464,2470,2473,2480,2484,2489,2493,2498],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.4956,0.351,-0.0664,-13.35,250825.934782,724,0.4325,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",0.493,0.4974,0.4501,0.0044,0.89,109277,279,0.4818,{"date":201,"open":202,"high":203,"low":192,"close":192,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",0.496,0.499,-0.0027,-0.54,64807,236,0.4945,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":145,"volume":215,"transactions":22,"vwap":216},"2026-09-28",0.4906,0.500117,0.4957,0.0019,57698,0.4986,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",0.4994,0.5068,0.491,0.4938,-0.0034,-0.68,27922,123,0.4958,{"date":229,"open":230,"high":231,"low":52,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",0.5043,0.5329,0.4972,-0.0392,-7.31,60919,214,0.5042,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",0.53,0.5498,0.5201,0.5364,0.0163,3.13,33532.167172,185,0.5319,{"date":250,"open":251,"high":252,"low":253,"close":242,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",0.5143,0.57655,0.4905,0.0109,2.14,155473,386,0.5275,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",0.577,0.5809,0.45,0.5092,-0.0863,-14.49,169757,644,0.5479,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",0.627,0.6332,0.584299,0.5955,-0.0426,-6.68,232111.444935,619,0.6074,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",0.6491,0.58,0.6381,-0.0051,-0.79,168021.429243,574,0.6174,{"date":292,"open":293,"high":135,"low":284,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",0.61,0.6432,0.0413,6.86,354635.984054,1116,0.6229,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",0.5211,0.6171,0.6019,0.0668,12.48,336933,769,0.5887,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",0.5335,0.5799,0.5233,0.5351,-0.0149,-2.71,135881.505153,454,0.5513,{"date":322,"open":263,"high":284,"low":263,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":242},"2026-09-11",0.55,0.0888,19.25,263768,987,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",0.4512,0.472,0.4468,0.4612,0.0007,0.15,23368.283308,168,0.4564,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",0.5,0.4605,-0.0183,-3.82,43342,359,0.4692,{"date":349,"open":199,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",0.5036,0.4694,0.4788,-0.0307,-6.03,118422.475716,744,0.4876,{"date":359,"open":221,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":247,"vwap":366},"2026-09-04",0.5149,0.4861,0.5095,0.003,0.59,40531.712601,0.5064,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",0.4666,0.51,0.5065,0.0063,1.26,43468,232,0.4901,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",0.4877,0.5099,0.47825,0.5002,0.0002,0.04,42884.012024,331,0.4912,{"date":389,"open":390,"high":380,"low":52,"close":341,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",0.5017,-0.0017,-0.34,72810,280,0.4983,{"date":397,"open":398,"high":399,"low":400,"close":390,"change":391,"percent_change":392,"volume":401,"transactions":402,"vwap":403},"2026-08-31",0.4894,0.5195,0.480101,40346.24232,292,0.4991,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",0.5084,0.5223,0.4746,0.5034,-0.0207,-3.95,263947.806451,693,0.5037,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",0.502,0.54,0.4916,0.5241,0.0208,4.13,325329.067263,933,0.5198,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",0.4695,0.511701,0.4535,0.5033,0.0358,7.66,392930.90006,1006,0.4931,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",0.4403,0.4847,0.433,0.4675,0.0081,1.76,241840.046542,855,0.4623,{"date":449,"open":125,"high":450,"low":125,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",0.46,0.4594,0.0456,11.02,465226.861175,1080,0.4418,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",0.38775,0.4533,0.3807,0.4138,0.019,4.81,1020010.971331,1567,0.4189,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":461},"2026-08-20",0.37,0.406,0.360201,0.3948,0.0222,5.96,258402,944,{"date":479,"open":470,"high":480,"low":470,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":268,"vwap":485},"2026-08-19",0.3886,0.3726,-0.0154,-3.97,213598.859875,0.3741,{"date":487,"open":488,"high":471,"low":485,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":480},"2026-08-18",0.377,0.388,-0.022,-5.37,228867,602,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",0.3744,0.435,0.3421,0.41,0.0341,9.07,1305291.105848,3026,0.3962,{"date":506,"open":150,"high":499,"low":150,"close":507,"change":508,"percent_change":287,"volume":509,"transactions":510,"vwap":511},"2026-08-14",0.3759,-0.003,422173.48075,2337,0.3721,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",0.3545,0.386,0.3531,0.3789,-0.017,-4.29,561325.425906,2837,0.3678,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",0.4011,0.36,0.3959,-0.0971,-19.7,3294009.459867,8774,0.4032,{"date":534,"open":535,"high":536,"low":537,"close":192,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",0.6749,0.78409,0.4312,0.1058,27.32,142157533.879417,318976,0.6233,{"date":544,"open":545,"high":546,"low":150,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",0.378,0.3993,0.3872,0.0335,9.47,368496,1308,0.3758,{"date":554,"open":145,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",0.394,0.3333,0.3537,-0.0006,-0.17,464609.710445,1450,0.3686,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",0.3448,0.3658,0.332287,0.3543,0.0342,10.68,406950.522114,1209,0.3481,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",0.3312,0.3423,0.3189,0.3201,-0.0171,-5.07,151652.204028,384,0.33,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",0.3366,0.3498,0.3347,0.3372,0.0028,0.84,62440,272,0.3374,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":223,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",0.3277,0.3508,0.3222,0.3344,-1.01,97963.296296,247,0.3349,{"date":607,"open":608,"high":150,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",0.331,0.322,0.3378,0.0198,6.23,214117.146648,1115,0.3365,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",0.334,0.3398,0.3101,0.318,-0.0231,-6.77,105377.001031,338,0.3254,{"date":628,"open":629,"high":630,"low":608,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",0.3502,0.3705,0.3411,-0.0145,-4.08,257396.40174,674,0.3471,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",0.3651,0.3768,0.3534,0.3556,-0.0189,-5.05,96475.741277,413,0.3615,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",0.3743,0.3818,0.3444,0.37455,-0.0001,-0.03,141327.364451,495,0.3609,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",0.407,0.4139,0.3566,0.3747,-0.0194,-4.92,177788.064163,632,0.3766,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",0.4216,0.4398,0.3851,0.3941,-0.0357,-8.31,242307,649,0.4023,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",0.4003,0.47,0.3906,0.4298,0.0298,7.45,651888.866524,1302,0.4335,{"date":693,"open":694,"high":695,"low":696,"close":125,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":504},"2026-07-21",0.3835,0.409,0.3801,0.0165,4.3,161724.084827,400,{"date":702,"open":703,"high":704,"low":696,"close":694,"change":705,"percent_change":581,"volume":706,"transactions":707,"vwap":708},"2026-07-20",0.3902,0.4098,-0.0205,232860,554,0.3945,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":111,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-17",0.405,0.41100001,0.38999999,0.40400001,-2.42,63000,{"date":718,"open":719,"high":720,"low":721,"close":719,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":719},"2026-07-16",0.414,0.41800001,0.39199999,-0.015,-3.5,115800,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-15",0.43799999,0.41999999,0.42899999,-0.009,-2.05,38400,{"date":734,"open":719,"high":735,"low":719,"close":727,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":727},"2026-07-14",0.44499999,0.012,2.82,112100,{"date":740,"open":711,"high":741,"low":742,"close":741,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":741},"2026-07-13",0.426,0.40099999,0.008,1.91,145800,{"date":747,"open":748,"high":749,"low":750,"close":720,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":720},"2026-07-10",0.412,0.44299999,0.38699999,-0.004,-0.95,179400,{"date":755,"open":729,"high":729,"low":742,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",0.42199999,0.002,0.48,131200,{"date":761,"open":762,"high":735,"low":763,"close":728,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":728},"2026-07-08",0.43000001,0.40900001,-0.018,-4.11,272300,{"date":768,"open":769,"high":331,"low":727,"close":727,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":727},"2026-07-07",0.46000001,-0.012,-2.67,379600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":95,"volume":780,"transactions":9,"vwap":778},"2026-07-06",0.447,0.46700001,0.43599999,0.44999999,0.02,1714900,{"date":782,"open":762,"high":783,"low":728,"close":762,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":762},"2026-07-02",0.461,-0.034,-7.33,114400,{"date":788,"open":728,"high":789,"low":719,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",0.48500001,0.46399999,0.034,7.91,175400,{"date":795,"open":728,"high":796,"low":797,"close":762,"change":798,"percent_change":255,"volume":799,"transactions":9,"vwap":762},"2026-06-30",0.44400001,0.41600001,0.009,150400,{"date":801,"open":727,"high":778,"low":728,"close":802,"change":111,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-29",0.421,-2.32,144200,{"date":806,"open":802,"high":807,"low":720,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",0.45500001,0.43099999,0.01,2.38,295300,{"date":813,"open":778,"high":814,"low":728,"close":802,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":802},"2026-06-25",0.46200001,-0.053,-11.18,369200,{"date":819,"open":820,"high":821,"low":762,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",0.43700001,0.49000001,0.47400001,0.047,11.01,870400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",0.417,0.58399999,0.40000001,0.42699999,0.026,6.48,17574300,{"date":836,"open":828,"high":777,"low":742,"close":742,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":742},"2026-06-22",-0.031,-7.18,115200,{"date":841,"open":842,"high":843,"low":797,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",0.449,0.456,0.43200001,-0.024,-5.26,290400,{"date":849,"open":850,"high":850,"low":851,"close":843,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":843},"2026-06-17",0.48300001,0.44100001,-0.043,-8.62,491100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":791,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-16",0.50300002,0.51499999,0.465,0.49900001,7.31,529400,{"date":864,"open":821,"high":865,"low":778,"close":859,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":859},"2026-06-15",0.50999999,-0.025,-5.1,803600,{"date":870,"open":821,"high":871,"low":821,"close":821,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":821},"2026-06-12",0.579,-0.051,-9.43,868600,{"date":876,"open":877,"high":878,"low":842,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",0.53399998,0.62,0.54100001,-0.126,-18.89,2831700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",0.70499998,0.95999998,0.52399999,0.667,0.227,51.59,74296000,{"date":893,"open":808,"high":894,"low":808,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",1.08,0.44,0.041,10.28,94273800,{"date":900,"open":762,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-08",0.47600001,0.37599999,0.39899999,-0.006,-1.48,6304400,{"date":908,"open":775,"high":909,"low":711,"close":711,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":711},"2026-06-05",0.458,-0.045,-10,241400,{"date":914,"open":497,"high":915,"low":497,"close":778,"change":916,"percent_change":916,"volume":917,"transactions":9,"vwap":778},"2026-06-04",0.47499999,0,168800,{"date":919,"open":775,"high":331,"low":497,"close":778,"change":111,"percent_change":920,"volume":921,"transactions":9,"vwap":778},"2026-06-03",-2.17,105700,{"date":923,"open":341,"high":341,"low":728,"close":769,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":769},"2026-06-02",-0.06,-11.54,255000,{"date":928,"open":796,"high":929,"low":728,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-01",0.523,0.51999998,0.084,19.27,1035500,{"date":935,"open":807,"high":807,"low":728,"close":777,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":777},"2026-05-29",-0.014,-3.11,312400,{"date":940,"open":778,"high":941,"low":830,"close":778,"change":872,"percent_change":942,"volume":943,"transactions":9,"vwap":778},"2026-05-28",0.47799999,-10.18,601300,{"date":945,"open":808,"high":946,"low":728,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-27",0.57099998,0.50099999,0.073,17.06,2363700,{"date":952,"open":728,"high":684,"low":713,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-26",0.428,-0.001,-0.23,384900,{"date":958,"open":959,"high":769,"low":960,"close":729,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":729},"2026-05-22",0.389,0.38100001,0.033,8.33,518000,{"date":965,"open":966,"high":763,"low":145,"close":967,"change":968,"percent_change":88,"volume":969,"transactions":9,"vwap":967},"2026-05-21",0.38299999,0.396,0.004,145400,{"date":971,"open":470,"high":762,"low":470,"close":721,"change":736,"percent_change":972,"volume":973,"transactions":9,"vwap":721},"2026-05-20",3.16,369700,{"date":975,"open":976,"high":977,"low":470,"close":145,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":145},"2026-05-19",0.38499999,0.40700001,-0.005,-1.3,220600,{"date":982,"open":983,"high":750,"low":984,"close":976,"change":518,"percent_change":985,"volume":986,"transactions":9,"vwap":976},"2026-05-18",0.37200001,0.34999999,-4.23,367800,{"date":988,"open":762,"high":778,"low":984,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-15",0.40200001,-0.078,-16.25,357200,{"date":994,"open":995,"high":996,"low":728,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-14",0.49399999,0.52499998,0.47999999,-0.035,-6.8,797200,{"date":1002,"open":1003,"high":1004,"low":997,"close":858,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":858},"2026-05-13",0.50700003,0.56999999,-0.044,-7.87,543300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-12",0.57800001,0.62599999,0.55900002,-0.036,-6.05,1090600,{"date":1017,"open":842,"high":1018,"low":842,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-11",0.60000002,0.59500003,0.136,29.63,3167100,{"date":1024,"open":858,"high":1025,"low":778,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-08",0.51800001,0.45899999,-0.09,-16.39,6254800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-07",0.69199997,0.745,0.528,0.54900002,0.188,52.08,208925200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-06",0.37400001,0.382,0.35800001,0.361,-0.013,-3.48,17519800,{"date":1049,"open":984,"high":713,"low":984,"close":1041,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1041},"2026-05-05",0.022,6.25,42000,{"date":1054,"open":1055,"high":762,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-04",0.34900001,0.30500001,0.352,0.007,2.03,41400,{"date":1062,"open":1063,"high":984,"low":1064,"close":1065,"change":978,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-01",0.32499999,0.31999999,0.345,-1.43,7100,{"date":1069,"open":1070,"high":984,"low":1056,"close":984,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":984},"2026-04-30",0.31,0.03,9.38,69100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1064,"change":1045,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1064},"2026-04-29",0.32600001,0.333,0.31799999,-3.9,21200,{"date":1082,"open":1064,"high":984,"low":1064,"close":1077,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1077},"2026-04-28",-0.002,-0.6,33200,{"date":1087,"open":1088,"high":1089,"low":1063,"close":1090,"change":904,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-27",0.338,0.34299999,0.33500001,-1.76,49600,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1083,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-24",0.36300001,0.34,0.34099999,-0.58,76800,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1089,"change":363,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1089},"2026-04-23",0.36000001,0.33000001,0.88,27600,{"date":1107,"open":1108,"high":983,"low":1056,"close":1096,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1096},"2026-04-22",0.368,-0.032,-8.6,119600,{"date":1113,"open":470,"high":1114,"low":1115,"close":983,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":983},"2026-04-21",0.39300001,0.36199999,-0.011,-2.87,29000,{"date":1120,"open":713,"high":967,"low":1121,"close":966,"change":722,"percent_change":1122,"volume":1123,"transactions":9,"vwap":966},"2026-04-20",0.375,-3.77,74200,{"date":1125,"open":1126,"high":712,"low":713,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-17",0.39500001,0.398,-0.007,-1.73,49800,{"date":1132,"open":719,"high":1133,"low":1134,"close":711,"change":1116,"percent_change":1135,"volume":1136,"transactions":9,"vwap":711},"2026-04-16",0.41499999,0.391,-2.64,39300,{"date":1138,"open":903,"high":762,"low":713,"close":797,"change":463,"percent_change":1139,"volume":1140,"transactions":9,"vwap":797},"2026-04-15",4.79,34200,{"date":1142,"open":895,"high":895,"low":1143,"close":1143,"change":1005,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-14",0.39700001,-9.98,51700,{"date":1147,"open":976,"high":859,"low":1102,"close":851,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":851},"2026-04-13",0.071,19.19,169400,{"date":1152,"open":1041,"high":1153,"low":1095,"close":470,"change":1058,"percent_change":1154,"volume":1140,"transactions":9,"vwap":470},"2026-04-10",0.38800001,1.93,{"date":1156,"open":1095,"high":903,"low":1157,"close":1095,"change":904,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1095},"2026-04-09",0.35499999,-1.63,102900,{"date":1161,"open":830,"high":830,"low":1162,"close":1163,"change":751,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-08",0.35100001,0.36899999,-1.07,86900,{"date":1167,"open":976,"high":742,"low":470,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-07",0.373,-0.02,-5.09,32200,{"date":1173,"open":1162,"high":729,"low":1162,"close":1114,"change":798,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1114},"2026-04-06",2.34,220400,{"date":1177,"open":966,"high":499,"low":966,"close":1178,"change":1128,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-02",0.384,-1.79,1436600,{"date":1182,"open":959,"high":762,"low":1183,"close":1134,"change":736,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1134},"2026-04-01",0.37900001,3.17,133000,{"date":1187,"open":1188,"high":1153,"low":1189,"close":1183,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1183},"2026-03-31",0.329,0.32100001,0.055,16.98,88200,{"date":1194,"open":1168,"high":976,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-30",0.28099999,0.324,-0.052,-13.83,110800,{"date":1201,"open":1121,"high":499,"low":470,"close":902,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":902},"2026-03-27",0.006,1.62,9300,{"date":1206,"open":1207,"high":830,"low":470,"close":470,"change":1169,"percent_change":1208,"volume":1209,"transactions":9,"vwap":470},"2026-03-26",0.37099999,-5.13,34300,{"date":1211,"open":1212,"high":1212,"low":713,"close":713,"change":1045,"percent_change":1213,"volume":1214,"transactions":9,"vwap":713},"2026-03-25",0.44600001,-3.23,146700,{"date":1216,"open":711,"high":728,"low":713,"close":1217,"change":518,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-24",0.403,-4.05,11200,{"date":1221,"open":763,"high":762,"low":763,"close":728,"change":111,"percent_change":1222,"volume":1223,"transactions":9,"vwap":728},"2026-03-23",-2.33,40500,{"date":1225,"open":777,"high":820,"low":762,"close":762,"change":916,"percent_change":916,"volume":1226,"transactions":9,"vwap":762},"2026-03-20",51300,{"date":1228,"open":1229,"high":778,"low":830,"close":762,"change":1083,"percent_change":1230,"volume":1231,"transactions":9,"vwap":762},"2026-03-19",0.43399999,-0.46,144600,{"date":1233,"open":820,"high":1234,"low":808,"close":844,"change":978,"percent_change":1235,"volume":1236,"transactions":9,"vwap":844},"2026-03-18",0.46799999,-1.14,56800,{"date":1238,"open":756,"high":807,"low":756,"close":820,"change":1058,"percent_change":1239,"volume":1240,"transactions":9,"vwap":820},"2026-03-17",1.63,78400,{"date":1242,"open":1134,"high":1243,"low":959,"close":762,"change":384,"percent_change":1244,"volume":1245,"transactions":9,"vwap":762},"2026-03-16",0.48699999,10.26,404500,{"date":1247,"open":1229,"high":1229,"low":713,"close":713,"change":866,"percent_change":1248,"volume":1249,"transactions":9,"vwap":713},"2026-03-13",-6.02,24900,{"date":1251,"open":720,"high":842,"low":1133,"close":1133,"change":1058,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1133},"2026-03-12",1.72,55800,{"date":1255,"open":713,"high":1133,"low":713,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-11",0.40799999,0.011,2.77,59400,{"date":1261,"open":1178,"high":977,"low":1178,"close":1143,"change":1058,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1143},"2026-03-10",1.79,47900,{"date":1265,"open":1114,"high":712,"low":713,"close":713,"change":809,"percent_change":1266,"volume":1267,"transactions":9,"vwap":713},"2026-03-09",2.63,119000,{"date":1269,"open":742,"high":720,"low":145,"close":145,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":145},"2026-03-06",-0.021,-5.24,39500,{"date":1274,"open":903,"high":728,"low":903,"close":742,"change":1257,"percent_change":737,"volume":1275,"transactions":9,"vwap":742},"2026-03-05",50400,{"date":1277,"open":728,"high":762,"low":713,"close":713,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":713},"2026-03-04",-0.041,-9.51,48600,{"date":1282,"open":851,"high":851,"low":762,"close":808,"change":111,"percent_change":1283,"volume":1284,"transactions":9,"vwap":808},"2026-03-03",-2.27,48000,{"date":1286,"open":830,"high":915,"low":1134,"close":851,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":851},"2026-03-02",0.027,6.52,288200,{"date":1291,"open":1292,"high":1292,"low":719,"close":719,"change":363,"percent_change":37,"volume":1293,"transactions":9,"vwap":719},"2026-02-27",0.43900001,36200,{"date":1295,"open":830,"high":895,"low":966,"close":712,"change":1296,"percent_change":861,"volume":1297,"transactions":9,"vwap":712},"2026-02-26",0.028,157800,{"date":1299,"open":713,"high":728,"low":966,"close":966,"change":968,"percent_change":1300,"volume":1301,"transactions":9,"vwap":966},"2026-02-25",1.06,40000,{"date":1303,"open":728,"high":895,"low":1304,"close":1183,"change":1116,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1183},"2026-02-24",0.37799999,-2.82,91100,{"date":1308,"open":748,"high":441,"low":713,"close":713,"change":866,"percent_change":1248,"volume":1073,"transactions":9,"vwap":713},"2026-02-23",{"date":1310,"open":831,"high":895,"low":499,"close":1133,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1133},"2026-02-20",-0.016,-3.71,63300,{"date":1315,"open":727,"high":684,"low":742,"close":808,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":808},"2026-02-19",0.001,0.23,51200,{"date":1320,"open":895,"high":684,"low":762,"close":762,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":762},"2026-02-18",-0.008,-1.83,201900,{"date":1325,"open":1133,"high":778,"low":976,"close":727,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":727},"2026-02-17",0.013,3.06,128700,{"date":1330,"open":1331,"high":762,"low":470,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-13",0.419,0.42500001,0.014,3.41,277400,{"date":1337,"open":1065,"high":762,"low":1096,"close":712,"change":1148,"percent_change":1338,"volume":1339,"transactions":9,"vwap":712},"2026-02-12",20.88,944900,{"date":1341,"open":1342,"high":713,"low":1343,"close":1096,"change":384,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1096},"2026-02-11",0.31600001,0.315,13.33,512700,{"date":1347,"open":1348,"high":1343,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-10",0.28200001,0.27500001,0.30000001,0.015,5.26,169300,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":798,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-09",0.266,0.292,0.285,3.26,215300,{"date":1362,"open":1363,"high":1358,"low":25,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-06",0.252,0.27599999,0.016,6.15,165200,{"date":1369,"open":1370,"high":1195,"low":1371,"close":1371,"change":866,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-05",0.27700001,0.25999999,-8.77,118300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1358,"change":845,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1358},"2026-02-04",0.28999999,0.29699999,0.27000001,-7.77,308600,{"date":1382,"open":1350,"high":1383,"low":1384,"close":1385,"change":1202,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-03",0.317,0.259,0.30899999,1.98,450000,{"date":1389,"open":1088,"high":1088,"low":1390,"close":1391,"change":837,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-02",0.301,0.303,-9.28,133500,{"date":1395,"open":1396,"high":1397,"low":1390,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-30",0.32800001,0.34799999,0.33399999,0.021,6.71,774900,{"date":1403,"open":1096,"high":1397,"low":1391,"close":1404,"change":936,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-29",0.31299999,-4.28,118100,{"date":1408,"open":1397,"high":1102,"low":1409,"close":1410,"change":518,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-28",0.32300001,0.32699999,-4.94,65400,{"date":1414,"open":1096,"high":984,"low":1096,"close":1415,"change":1058,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-27",0.34400001,2.08,18400,{"date":1419,"open":1096,"high":1420,"low":1421,"close":1422,"change":1169,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-26",0.35600001,0.336,0.33700001,-5.6,100800,{"date":1426,"open":984,"high":1095,"low":1427,"close":1428,"change":1128,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-23",0.34599999,0.35699999,-1.92,44000,{"date":1432,"open":1428,"high":1163,"low":1097,"close":1433,"change":1083,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-22",0.36399999,-0.55,59900,{"date":1437,"open":470,"high":1207,"low":1096,"close":1438,"change":936,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-21",0.366,-3.68,171200,{"date":1442,"open":902,"high":1178,"low":1157,"close":145,"change":751,"percent_change":1443,"volume":738,"transactions":9,"vwap":145},"2026-01-20",-1.04,{"date":1445,"open":470,"high":750,"low":1108,"close":1178,"change":508,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1178},"2026-01-16",-0.78,27900,{"date":1449,"open":1042,"high":1126,"low":984,"close":750,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":750},"2026-01-15",0.018,4.88,66900,{"date":1454,"open":1057,"high":470,"low":984,"close":1163,"change":1202,"percent_change":1455,"volume":1263,"transactions":9,"vwap":1163},"2026-01-14",1.65,{"date":1457,"open":713,"high":713,"low":1422,"close":1095,"change":1116,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1095},"2026-01-13",-2.94,179500,{"date":1461,"open":470,"high":830,"low":1462,"close":1041,"change":978,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1041},"2026-01-12",0.36700001,-1.32,351500,{"date":1466,"open":967,"high":1217,"low":470,"close":1183,"change":508,"percent_change":287,"volume":1467,"transactions":9,"vwap":1183},"2026-01-09",107100,{"date":1469,"open":499,"high":499,"low":1168,"close":1042,"change":363,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1042},"2026-01-08",0.79,69800,{"date":1473,"open":499,"high":499,"low":470,"close":1183,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1183},"2026-01-07",-0.028,-6.88,145000,{"date":1478,"open":145,"high":763,"low":1420,"close":977,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":977},"2026-01-06",0.049,13.69,155600,{"date":1483,"open":1438,"high":1153,"low":984,"close":1043,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1043},"2026-01-05",-0.019,-5.04,204200,{"date":1488,"open":1121,"high":713,"low":1428,"close":488,"change":1287,"percent_change":1489,"volume":1490,"transactions":9,"vwap":488},"2026-01-02",7.71,87800,{"date":1492,"open":762,"high":895,"low":1064,"close":984,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":984},"2025-12-31",-0.087,-19.91,377200,{"date":1497,"open":756,"high":778,"low":499,"close":820,"change":757,"percent_change":450,"volume":1498,"transactions":9,"vwap":820},"2025-12-30",83300,{"date":1500,"open":775,"high":909,"low":977,"close":497,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":497},"2025-12-29",-0.026,-5.64,208200,{"date":1505,"open":997,"high":997,"low":895,"close":783,"change":784,"percent_change":1506,"volume":1507,"transactions":9,"vwap":783},"2025-12-26",-6.87,123600,{"date":1509,"open":1510,"high":341,"low":895,"close":1510,"change":1474,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-24",0.495,-5.35,223900,{"date":1514,"open":1515,"high":879,"low":997,"close":929,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":929},"2025-12-23",0.53899997,-0.037,-6.61,271700,{"date":1520,"open":821,"high":1521,"low":684,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-22",0.56900001,0.56,0.098,21.21,2296700,{"date":1527,"open":1003,"high":1528,"low":783,"close":814,"change":1058,"percent_change":1529,"volume":1530,"transactions":9,"vwap":814},"2025-12-19",0.52999997,1.54,557100,{"date":1532,"open":796,"high":1533,"low":762,"close":807,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":807},"2025-12-18",0.47299999,0.025,5.81,97300,{"date":1538,"open":1539,"high":857,"low":959,"close":762,"change":1534,"percent_change":1540,"volume":1541,"transactions":9,"vwap":762},"2025-12-17",0.42399999,6.17,555400,{"date":1543,"open":763,"high":1133,"low":711,"close":711,"change":508,"percent_change":1544,"volume":1171,"transactions":9,"vwap":711},"2025-12-16",-0.74,{"date":1546,"open":728,"high":778,"low":1256,"close":1256,"change":490,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1256},"2025-12-15",-5.12,46100,{"date":1550,"open":895,"high":851,"low":762,"close":762,"change":1128,"percent_change":1551,"volume":1552,"transactions":9,"vwap":762},"2025-12-12",-1.6,27500,{"date":1554,"open":844,"high":895,"low":1539,"close":820,"change":508,"percent_change":224,"volume":1555,"transactions":9,"vwap":820},"2025-12-11",33000,{"date":1557,"open":1558,"high":822,"low":728,"close":895,"change":798,"percent_change":1559,"volume":1275,"transactions":9,"vwap":895},"2025-12-10",0.45300001,2.09,{"date":1561,"open":814,"high":1562,"low":762,"close":808,"change":490,"percent_change":1563,"volume":1564,"transactions":9,"vwap":808},"2025-12-09",0.46900001,-4.86,56900,{"date":1566,"open":1567,"high":684,"low":778,"close":1558,"change":968,"percent_change":196,"volume":1568,"transactions":9,"vwap":1558},"2025-12-08",0.454,27400,{"date":1570,"open":777,"high":1558,"low":497,"close":842,"change":1399,"percent_change":1571,"volume":1572,"transactions":9,"vwap":842},"2025-12-05",4.91,18000,{"date":1574,"open":1212,"high":790,"low":756,"close":953,"change":764,"percent_change":1575,"volume":1576,"transactions":9,"vwap":953},"2025-12-04",-4.04,111400,{"date":1578,"open":769,"high":769,"low":895,"close":1212,"change":1045,"percent_change":1579,"volume":1452,"transactions":9,"vwap":1212},"2025-12-03",-2.83,{"date":1581,"open":859,"high":901,"low":775,"close":1026,"change":1169,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1026},"2025-12-02",-4.18,56600,{"date":1585,"open":192,"high":192,"low":769,"close":1586,"change":845,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-01",0.479,-4.77,105300,{"date":1590,"open":778,"high":1591,"low":778,"close":857,"change":1592,"percent_change":1139,"volume":1593,"transactions":9,"vwap":857},"2025-11-28",0.50599998,0.023,106000,{"date":1595,"open":762,"high":877,"low":741,"close":997,"change":1479,"percent_change":1596,"volume":1597,"transactions":9,"vwap":997},"2025-11-26",11.37,312300,{"date":1599,"open":953,"high":895,"low":1332,"close":808,"change":916,"percent_change":916,"volume":1600,"transactions":9,"vwap":808},"2025-11-25",73500,{"date":1602,"open":145,"high":796,"low":145,"close":808,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":808},"2025-11-24",0.043,11.08,93200,{"date":1607,"open":470,"high":967,"low":470,"close":1153,"change":111,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1153},"2025-11-21",-2.51,143900,{"date":1611,"open":499,"high":1567,"low":1127,"close":1127,"change":490,"percent_change":1271,"volume":1612,"transactions":9,"vwap":1127},"2025-11-20",71800,{"date":1614,"open":729,"high":895,"low":728,"close":728,"change":1321,"percent_change":1615,"volume":1616,"transactions":9,"vwap":728},"2025-11-19",-1.87,37900,{"date":1618,"open":808,"high":1567,"low":1332,"close":953,"change":770,"percent_change":1619,"volume":1620,"transactions":9,"vwap":953},"2025-11-18",-2.73,52900,{"date":1622,"open":997,"high":789,"low":1623,"close":895,"change":910,"percent_change":1392,"volume":1624,"transactions":9,"vwap":895},"2025-11-17",0.42300001,112300,{"date":1626,"open":1627,"high":947,"low":1627,"close":789,"change":968,"percent_change":1628,"volume":1629,"transactions":9,"vwap":789},"2025-11-14",0.463,0.83,60100,{"date":1631,"open":1025,"high":930,"low":941,"close":1632,"change":837,"percent_change":1014,"volume":1633,"transactions":9,"vwap":1632},"2025-11-13",0.48100001,91700,{"date":1635,"open":997,"high":1636,"low":997,"close":1637,"change":1534,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-12",0.53200001,0.51200002,5.13,138000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1243,"change":852,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1243},"2025-11-11",0.514,0.52899998,0.47099999,-8.11,168700,{"date":1648,"open":929,"high":1649,"low":865,"close":1528,"change":968,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1528},"2025-11-10",0.55500001,0.76,83600,{"date":1653,"open":1654,"high":1655,"low":865,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-07",0.57499999,0.588,0.52600002,-0.062,-10.54,226200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1655,"change":1484,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1655},"2025-11-06",0.58999997,0.62099999,0.55299997,-3.13,194800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1365,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-05",0.57599998,0.63,0.57200003,0.60699999,2.71,142500,{"date":1676,"open":1677,"high":1678,"low":1004,"close":1679,"change":1027,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-04",0.66000003,0.67799997,0.59100002,-13.22,617200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1316,"percent_change":335,"volume":1688,"transactions":9,"vwap":1687},"2025-11-03",0.69,0.70999998,0.65600002,0.68099999,576300,{"date":1690,"open":1691,"high":1691,"low":1677,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-10-31",0.76099998,0.68000001,-0.184,-21.3,1759500,{"date":1697,"open":1698,"high":24,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-10-30",0.755,0.73000002,0.86400002,0.211,32.31,69058400,{"date":1705,"open":1706,"high":1687,"low":1707,"close":1708,"change":1399,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-29",0.64499998,0.63499999,0.653,3.32,3810700,{"date":1712,"open":1713,"high":1714,"low":1670,"close":1715,"change":998,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-28",0.64700001,0.66100001,0.63200003,-5.25,88400,{"date":1719,"open":1720,"high":1720,"low":1721,"close":888,"change":779,"percent_change":80,"volume":1159,"transactions":9,"vwap":888},"2025-10-27",0.69999999,0.64999998,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1713,"change":916,"percent_change":916,"volume":1726,"transactions":9,"vwap":1713},"2025-10-24",0.63800001,0.662,43300,{"date":1728,"open":1724,"high":1729,"low":1715,"close":1713,"change":1058,"percent_change":24,"volume":1730,"transactions":9,"vwap":1713},"2025-10-23",0.66799998,70200,{"date":1732,"open":1733,"high":1734,"low":1670,"close":1735,"change":1321,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-10-22",0.66500002,0.67699999,0.63999999,-1.23,131100,{"date":1739,"open":1740,"high":1741,"low":878,"close":1742,"change":743,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-21",0.62400001,0.66399997,0.648,1.25,153500,{"date":1746,"open":878,"high":1735,"low":878,"close":1735,"change":1450,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1735},"2025-10-20",2.89,82500,{"date":1750,"open":1706,"high":1751,"low":1752,"close":1753,"change":1045,"percent_change":731,"volume":1754,"transactions":9,"vwap":1753},"2025-10-17",0.66299999,0.61699998,0.62199998,213400,{"date":1756,"open":1757,"high":1758,"low":1715,"close":1707,"change":1474,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1707},"2025-10-16",0.66600001,0.67000002,-4.22,142000,{"date":1762,"open":1692,"high":1685,"low":1725,"close":1751,"change":730,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1751},"2025-10-15",-1.34,94200,{"date":1766,"open":1757,"high":1767,"low":1768,"close":1769,"change":757,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-14",0.69400001,0.65799999,0.67199999,0.3,68200,{"date":1773,"open":1721,"high":1692,"low":1706,"close":1758,"change":1257,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1758},"2025-10-13",1.67,160900,{"date":1777,"open":1778,"high":1779,"low":1721,"close":1780,"change":1311,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-10",0.68699998,0.69700003,0.65899998,-2.37,163600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":722,"percent_change":920,"volume":1789,"transactions":9,"vwap":1788},"2025-10-09",0.69099998,0.69499999,0.66900003,0.67500001,157500,{"date":1791,"open":885,"high":885,"low":1792,"close":1684,"change":722,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1684},"2025-10-08",0.68599999,-2.13,133100,{"date":1796,"open":1797,"high":1797,"low":1734,"close":885,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":885},"2025-10-07",0.75,-0.05,-6.62,272100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1698,"change":757,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1698},"2025-10-06",0.76800001,0.77999997,0.741,0.27,132200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":832,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-03",0.75599998,0.75999999,0.727,0.75300002,3.58,176900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1812,"change":916,"percent_change":916,"volume":1821,"transactions":9,"vwap":1812},"2025-10-02",0.72600001,0.74000001,0.71100003,68700,{"date":1823,"open":1824,"high":1825,"low":1720,"close":1812,"change":1534,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1812},"2025-10-01",0.70200002,0.74599999,3.56,91000,{"date":1829,"open":1720,"high":1830,"low":1687,"close":1824,"change":751,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1824},"2025-09-30",0.71899998,-0.57,150600,{"date":1834,"open":1835,"high":1836,"low":1720,"close":1835,"change":1484,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-09-29",0.70599997,0.73299998,-2.62,138600,{"date":1840,"open":1841,"high":1803,"low":1842,"close":1843,"change":1270,"percent_change":1305,"volume":1844,"transactions":9,"vwap":1843},"2025-09-26",0.75400001,0.722,0.72500002,194100,{"date":1846,"open":1699,"high":1847,"low":1843,"close":1825,"change":508,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1825},"2025-09-25",0.778,-0.4,215500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":924,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-09-24",0.80500001,0.80800003,0.73500001,0.74900001,-7.42,355000,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1257,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-23",0.80000001,0.82800001,0.80900002,1.38,217600,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-09-22",0.87900001,0.78899997,0.79799998,-0.081,-9.22,765900,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1867,"change":722,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1867},"2025-09-19",0.852,0.94,-1.68,229700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-09-18",0.92000002,0.98000002,0.85600001,0.89399999,-0.058,-6.09,585200,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":106,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-17",0.86799997,0.98500001,0.95200002,6.73,317500,{"date":1896,"open":1897,"high":1898,"low":1700,"close":1899,"change":990,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-16",0.921,0.97000003,0.89200002,-8.04,662800,{"date":1903,"open":88,"high":1904,"low":1905,"close":1898,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1898},"2025-09-15",1.07,0.94999999,-0.07,-6.73,820600,{"date":1910,"open":1904,"high":1911,"low":45,"close":1912,"change":111,"percent_change":752,"volume":1913,"transactions":9,"vwap":1912},"2025-09-12",1.1,1.04,1290300,{"date":1915,"open":1300,"high":1300,"low":1916,"close":1917,"change":655,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-11",0.83999997,1.05,-2.78,4089800,{"date":1921,"open":1922,"high":737,"low":1923,"close":894,"change":584,"percent_change":1924,"volume":1925,"transactions":9,"vwap":894},"2025-09-10",1.69,0.99000001,44,141851700,{"date":1927,"open":1841,"high":1860,"low":1699,"close":1797,"change":978,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1797},"2025-09-09",-0.66,427200,{"date":1931,"open":1932,"high":1804,"low":1699,"close":1698,"change":1501,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1698},"2025-09-08",0.75800002,-3.33,192300,{"date":1936,"open":1937,"high":1860,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-09-05",0.72000003,0.708,0.78100002,0.038,5.11,227000,{"date":1944,"open":1678,"high":1945,"low":1678,"close":1945,"change":961,"percent_change":95,"volume":1946,"transactions":9,"vwap":1945},"2025-09-04",0.74299997,259200,{"date":1948,"open":1692,"high":1949,"low":1950,"close":1685,"change":751,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1685},"2025-09-03",0.71799999,0.65399998,-0.56,102400,{"date":1954,"open":1684,"high":1937,"low":1757,"close":1955,"change":791,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-09-02",0.71399999,5,124800,{"date":1959,"open":1788,"high":1937,"low":1960,"close":1692,"change":111,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1692},"2025-08-29",0.671,-1.45,70300,{"date":1964,"open":1721,"high":1797,"low":1663,"close":1684,"change":1058,"percent_change":88,"volume":1965,"transactions":9,"vwap":1684},"2025-08-28",379900,{"date":1967,"open":1968,"high":1797,"low":1692,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-08-27",0.74199998,0.68300003,-0.027,-3.8,970800,{"date":1974,"open":1720,"high":1975,"low":1976,"close":1685,"change":1365,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1685},"2025-08-26",0.73900002,0.68800002,2.31,803000,{"date":1980,"open":1804,"high":1860,"low":1976,"close":1767,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1767},"2025-08-25",-0.106,-13.25,326200,{"date":1985,"open":1804,"high":1986,"low":1699,"close":1860,"change":1005,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1860},"2025-08-22",0.84899998,-5.21,236000,{"date":1990,"open":1991,"high":1991,"low":1939,"close":1992,"change":1005,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-21",0.90700001,0.84399998,-4.95,733500,{"date":1996,"open":1997,"high":24,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-08-20",0.78600001,0.78500003,0.88800001,0.178,25.07,19743600,{"date":2004,"open":1720,"high":1917,"low":1735,"close":1685,"change":1128,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1685},"2025-08-19",-0.98,13362200,{"date":2008,"open":2009,"high":1699,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-08-18",0.65100002,0.57999998,0.71700001,0.091,14.54,272900,{"date":2016,"open":2017,"high":1692,"low":2018,"close":1011,"change":1333,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1011},"2025-08-15",0.62900001,0.61500001,2.29,68400,{"date":2022,"open":2023,"high":1797,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-08-14",0.736,0.60100001,0.61199999,-0.123,-16.73,143300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1854,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1854},"2025-08-13",0.83099997,0.87,0.72100002,-0.115,-13.53,143100,{"date":2038,"open":1876,"high":1876,"low":2031,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-12",0.85000002,-0.091,-9.67,60000,{"date":2044,"open":886,"high":1891,"low":1104,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-08-11",0.94099998,-0.055,-5.52,33100,{"date":2050,"open":2051,"high":88,"low":2052,"close":2053,"change":809,"percent_change":101,"volume":2054,"transactions":9,"vwap":2053},"2025-08-08",0.94800001,0.94300002,0.99599999,37700,{"date":2056,"open":886,"high":45,"low":2057,"close":2058,"change":936,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-07",0.89999998,0.986,-1.4,92900,{"date":2062,"open":2063,"high":101,"low":886,"close":45,"change":779,"percent_change":2064,"volume":2065,"transactions":9,"vwap":45},"2025-08-06",0.96899998,2.04,20400,{"date":2067,"open":2068,"high":2069,"low":2057,"close":1882,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1882},"2025-08-05",1.03,1.069,-0.054,-5.22,209500,{"date":2074,"open":894,"high":894,"low":886,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-04",1.034,0.054,5.51,119800,{"date":2080,"open":45,"high":1912,"low":1876,"close":1882,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1882},"2025-08-01",-0.08,-7.55,216600,{"date":2085,"open":2039,"high":2086,"low":2039,"close":1300,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1300},"2025-07-31",1.55,0.182,20.73,3215200,{"date":2091,"open":1904,"high":894,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-07-30",0.81,0.87800002,-0.222,-20.18,512000,{"date":2098,"open":2099,"high":1327,"low":45,"close":1911,"change":1615,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1911},"2025-07-29",2.94,-62.96,1899300,{"date":2103,"open":2104,"high":80,"low":2105,"close":2106,"change":1798,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-07-28",2.9,2.76,2.97,-1.66,327100,{"date":2110,"open":1673,"high":2111,"low":1673,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-07-25",3.3,3.02,0.09,3.07,344000,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-07-24",3.47,3.73,2.7,2.93,-0.67,-18.61,497900,{"date":2126,"open":2127,"high":174,"low":2128,"close":2129,"change":106,"percent_change":1922,"volume":2130,"transactions":9,"vwap":2129},"2025-07-23",3.49,3.335,3.6,319200,{"date":2132,"open":2133,"high":2129,"low":2134,"close":2135,"change":384,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-22",3.51,3.265,3.54,1.14,335100,{"date":2139,"open":1184,"high":2140,"low":2141,"close":2140,"change":470,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-07-21",3.5,2.881,11.82,390100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":245,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":245},"2025-07-18",2.84,3.2,2.75,0.16,5.39,491500,{"date":2153,"open":2154,"high":2155,"low":1266,"close":2106,"change":2156,"percent_change":853,"volume":2157,"transactions":9,"vwap":2106},"2025-07-17",3.29,3.484,-0.28,411700,{"date":2159,"open":2106,"high":2160,"low":2104,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-07-16",3.25,0.28,9.43,279500,{"date":2165,"open":2148,"high":2166,"low":2167,"close":2106,"change":1317,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2106},"2025-07-15",2.99,2.66,8.39,199900,{"date":2171,"open":2172,"high":2099,"low":2173,"close":2174,"change":2161,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-07-14",2.47,2.4,2.74,11.38,304900,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-07-11",1.88,2.46,0.42,20.59,246000,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2064,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2064},"2025-07-10",2.07,1.7,0.05,2.51,349400,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-07-09",1.71,2.05,1.99,0.175,9.64,155500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-07-08",1.45,1.865,1.39,1.815,0.325,21.81,235600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1169,"percent_change":1463,"volume":2214,"transactions":9,"vwap":2213},"2025-07-07",1.48,1.53,1.4,1.49,182000,{"date":2216,"open":2213,"high":2217,"low":2213,"close":2218,"change":1071,"percent_change":1059,"volume":2219,"transactions":9,"vwap":2218},"2025-07-03",1.589,1.51,16100,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2210,"change":1071,"percent_change":2186,"volume":2224,"transactions":9,"vwap":2210},"2025-07-02",1.423,1.5,3000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2201,"change":2081,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2201},"2025-07-01",1.46,1.52,1.42,-5.23,137800,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2211,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2211},"2025-06-30",1.421,1.561,0.08,5.52,77600,{"date":2240,"open":2241,"high":2086,"low":2242,"close":2201,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2201},"2025-06-27",1.528,1.41,-0.04,-2.68,141300,{"date":2247,"open":2228,"high":2248,"low":2249,"close":2213,"change":655,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2213},"2025-06-26",1.615,1.43,-1.97,160400,{"date":2253,"open":1203,"high":2254,"low":2223,"close":2228,"change":2255,"percent_change":2256,"volume":1185,"transactions":9,"vwap":2228},"2025-06-25",1.646,-0.11,-6.75,{"date":2258,"open":2210,"high":2259,"low":2260,"close":1239,"change":2149,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1239},"2025-06-24",1.68,1.447,10.88,142100,{"date":2264,"open":2265,"high":1922,"low":2201,"close":2266,"change":1798,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-06-23",1.6,1.47,-3.29,243600,{"date":2270,"open":2271,"high":2265,"low":2212,"close":2228,"change":384,"percent_change":2120,"volume":2272,"transactions":9,"vwap":2228},"2025-06-20",1.44,305700,{"date":2274,"open":2203,"high":2275,"low":2276,"close":2210,"change":2188,"percent_change":2140,"volume":2277,"transactions":9,"vwap":2210},"2025-06-18",1.59,1.37,199500,{"date":2279,"open":1529,"high":2265,"low":2249,"close":2249,"change":955,"percent_change":2280,"volume":1782,"transactions":9,"vwap":2249},"2025-06-17",-13.86,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":584,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-16",1.355,2.1,1.3,1.66,24.81,770800,{"date":2290,"open":2229,"high":2223,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-06-13",1.32,1.33,-0.12,-8.28,231200,{"date":2297,"open":2086,"high":1239,"low":2212,"close":2201,"change":2255,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2201},"2025-06-12",-7.05,303900,{"date":2301,"open":2302,"high":2303,"low":2211,"close":2304,"change":1798,"percent_change":937,"volume":2305,"transactions":9,"vwap":2304},"2025-06-11",1.61,1.75,1.56,242400,{"date":2307,"open":2308,"high":2309,"low":2086,"close":2302,"change":1027,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2302},"2025-06-10",1.73,1.85,-5.29,303800,{"date":2313,"open":2265,"high":744,"low":2265,"close":2187,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2187},"2025-06-09",0.18,11.84,327700,{"date":2318,"open":2194,"high":2319,"low":2218,"close":2228,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2228},"2025-06-06",2.18,-0.53,-25.85,499600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2194,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2194},"2025-06-05",2.3,2.43,2,-0.22,-9.69,624900,{"date":2332,"open":2333,"high":2120,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-06-04",2.59,2.17,2.27,-0.36,-13.69,545100,{"date":2340,"open":2325,"high":2341,"low":2342,"close":1266,"change":125,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1266},"2025-06-03",2.85,2.24,17.94,631400,{"date":2346,"open":2347,"high":972,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-06-02",2.65,2.15,2.23,-0.42,-15.85,470600,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2347,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2347},"2025-05-30",3.151,2.153,-0.24,-8.3,360600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":1747,"change":2255,"percent_change":2365,"volume":1597,"transactions":9,"vwap":1747},"2025-05-29",3.11,3.28,2.62,-3.67,{"date":2367,"open":2104,"high":2368,"low":2104,"close":2369,"change":2196,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-05-28",3.424,3,6.19,557000,{"date":2373,"open":2333,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-05-27",3.12,2.5,2.825,0.275,10.78,471400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2181,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-23",2.19,2.6,2.13,2.55,19.72,474000,{"date":2389,"open":2327,"high":2348,"low":2390,"close":2384,"change":335,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2384},"2025-05-22",1.92,7.58,421200,{"date":2394,"open":2195,"high":2194,"low":2395,"close":1386,"change":2188,"percent_change":2333,"volume":2396,"transactions":9,"vwap":1386},"2025-05-21",1.83,423000,{"date":2398,"open":2399,"high":1416,"low":2179,"close":1154,"change":2188,"percent_change":2167,"volume":2400,"transactions":9,"vwap":1154},"2025-05-20",1.94,366300,{"date":2402,"open":2399,"high":2403,"low":2309,"close":2179,"change":910,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2179},"2025-05-19",1.97,-2.34,226100,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":931,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-05-16",1.8,1.95,1.925,4.56,141000,{"date":2414,"open":2415,"high":744,"low":1455,"close":2416,"change":111,"percent_change":205,"volume":2054,"transactions":9,"vwap":2416},"2025-05-15",1.908,1.841,{"date":2418,"open":2409,"high":2419,"low":2309,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-05-14",1.96,1.851,-0.109,-5.56,48900,{"date":2425,"open":2403,"high":2195,"low":2426,"close":2419,"change":655,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2419},"2025-05-13",1.952,-1.51,9400,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2195,"change":384,"percent_change":2194,"volume":2433,"transactions":9,"vwap":2195},"2025-05-12",1.87,2.06,17100,{"date":2435,"open":2436,"high":2409,"low":2431,"close":2409,"change":106,"percent_change":1184,"volume":2437,"transactions":9,"vwap":2409},"2025-05-09",1.882,3800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2441,"change":335,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-05-08",1.848,1.89,1.84,8.62,2600,{"date":2446,"open":2395,"high":2395,"low":2308,"close":2447,"change":2188,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-05-07",1.74,2.96,1800,{"date":2451,"open":1922,"high":2452,"low":2259,"close":1922,"change":655,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1922},"2025-05-06",1.78,-1.74,1500,{"date":2456,"open":2309,"high":2441,"low":1252,"close":1252,"change":2457,"percent_change":2458,"volume":2444,"transactions":9,"vwap":1252},"2025-05-05",-0.181,-9.52,{"date":2460,"open":2461,"high":2409,"low":2461,"close":2461,"change":791,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-02",1.901,1.82,2300,{"date":2465,"open":2187,"high":2466,"low":2187,"close":2467,"change":1045,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-01",1.944,1.867,-0.69,11600,{"date":2471,"open":2472,"high":2179,"low":2472,"close":2179,"change":779,"percent_change":894,"volume":2463,"transactions":9,"vwap":2179},"2025-04-30",1.86,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2472,"change":2243,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2472},"2025-04-29",1.829,1.9,1.81,-2.11,7800,{"date":2481,"open":2477,"high":2476,"low":2477,"close":2476,"change":2482,"percent_change":2483,"volume":172,"transactions":9,"vwap":2476},"2025-04-28",0.07,3.83,{"date":2485,"open":2486,"high":2476,"low":2395,"close":2395,"change":1333,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2395},"2025-04-25",1.855,0.77,3200,{"date":2490,"open":2462,"high":2442,"low":2477,"close":2491,"change":2492,"percent_change":2161,"volume":2488,"transactions":9,"vwap":2491},"2025-04-24",1.816,0.005,{"date":2494,"open":444,"high":2476,"low":2193,"close":2495,"change":2496,"percent_change":2104,"volume":2497,"transactions":9,"vwap":2495},"2025-04-23",1.811,0.051,3900,{"date":178,"open":2499,"high":2500,"low":2303,"close":444,"change":1116,"percent_change":2501,"volume":2502,"transactions":9,"vwap":444},1.771,1.781,-0.62,4500]