[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMTE":3,"homepage-market-summary":30,"stock-historical-IMTE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IMTE","2026-10-05",{"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},"Integrated Media Technology Limited Ordinary Shares","Nasdaq",null,"Common Stock","Integrated Media Technology Ltd is mainly engaged in the business of manufacture and sale of nano-coated plates for filters, the manufacture and sale of electronic glass, Halal certification and distribution of Halal products, and new energy products and services. It operates through the following segments: the sale of electronic glass, sales of air-filter products, sales of Halal products, NFT, corporate, provision of consultancy and provision of new energy products and solutions.","5",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},0.4482,0.464,0.492,0.4355,0.4503,-0.0021,-0.47,29808.24125,107,0.4607,1.34,0.40000001,719617.2195071793,5.1,2298,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},1.54,574230,209593922.096302,-64.14,"2025-04-23",[183,184,192,203,213,223,232,241,251,261,271,279,289,300,309,320,329,338,347,356,364,372,380,389,398,409,419,427,437,446,454,464,473,481,490,498,508,518,527,532,540,548,557,565,573,583,592,601,611,620,630,638,646,657,666,674,681,689,695,700,708,714,721,728,736,742,750,758,766,773,778,784,790,795,800,807,815,822,830,837,844,851,858,862,869,874,880,886,890,897,903,907,914,922,927,932,938,945,951,957,964,969,975,981,985,989,993,999,1003,1006,1011,1016,1021,1027,1032,1037,1043,1049,1054,1062,1071,1076,1083,1089,1098,1103,1111,1115,1121,1124,1130,1135,1141,1147,1154,1158,1164,1168,1174,1179,1185,1190,1194,1198,1204,1210,1215,1221,1226,1231,1237,1243,1248,1254,1259,1264,1268,1273,1277,1285,1290,1295,1300,1306,1310,1316,1323,1329,1337,1341,1349,1356,1363,1371,1379,1387,1396,1404,1412,1417,1423,1427,1432,1435,1438,1443,1447,1451,1457,1462,1465,1470,1475,1478,1485,1489,1493,1497,1502,1504,1510,1517,1524,1532,1536,1543,1550,1555,1560,1564,1570,1578,1585,1589,1594,1599,1605,1609,1615,1622,1630,1639,1647,1653,1658,1665,1672,1678,1685,1693,1700,1705,1709,1714,1721,1727,1733,1739,1746,1751,1756,1761,1766,1770,1775,1780,1785,1791,1799,1806,1809,1815,1818,1825,1833,1837,1840,1844,1848,1854,1859,1864,1870,1874,1877,1881,1885,1892,1897,1903,1908,1913,1918,1924,1929,1935,1939,1944,1947,1951,1957,1962,1965,1967,1971,1975,1978,1981,1983,1987,1991,1994,1998,2005,2008,2012,2017,2021,2024,2028,2032,2037,2042,2049,2055,2062,2068,2073,2078,2083,2088,2093,2098,2101,2105,2111,2115,2121,2124,2129,2134,2140,2145,2150,2153,2159,2164,2166,2170,2174,2178,2182,2185,2189,2191,2196,2199,2203,2206,2211,2216,2219,2222,2226,2230,2233,2237,2242,2246,2249,2252,2257,2262,2267,2271,2273,2276,2279,2281,2284,2287,2290,2295,2298,2302],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.4715,-0.0148,-3.18,3764,85,0.4659,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",0.47,0.48,0.45,0.4651,0.0131,2.9,9857.494233,114,0.4592,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",0.5,0.4508,0.452,-0.0393,-8,24443,154,0.4701,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",0.50285,0.481,0.4913,0.0113,2.35,9607,73,0.4966,{"date":224,"open":225,"high":226,"low":194,"close":195,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",0.4805,0.499,-0.02,-4,4331.527,49,0.4787,{"date":233,"open":234,"high":205,"low":235,"close":205,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",0.49125,0.487,0.0132,2.71,1087,35,0.4959,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",0.4945,0.48475,0.4868,-0.0202,-3.98,6715,38,0.4904,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",0.4726,0.507,0.466,-0.0005,-0.1,11554.5,36,0.484,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",0.4769,0.5075,0.4751,0.0127,2.57,3502,56,0.4977,{"date":272,"open":264,"high":264,"low":235,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",0.4948,-0.0172,-3.36,6730.615763,64,0.4931,{"date":280,"open":205,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",0.522,0.4764,0.512,-0.0054,-1.04,13266.407081,111,0.5003,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",0.516501,0.528,0.505,0.5174,-0.0046,-0.88,11680,69,0.5099,{"date":301,"open":302,"high":303,"low":304,"close":281,"change":305,"percent_change":126,"volume":306,"transactions":307,"vwap":308},"2026-09-16",0.5097,0.53,0.4725,0.0051,183840.657445,754,0.5218,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",0.4411,0.6585,0.43,0.5169,0.0644,14.23,2222868,5653,0.5161,{"date":321,"open":322,"high":194,"low":323,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",0.4525,0.4512,-0.0104,-2.25,8911.9,65,0.4583,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":16},"2026-09-11",0.4743,0.4501,0.4629,-0.0013,-0.28,3321.301269,98,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.4539,0.46415,0.0102,2.25,1448,39,0.4556,{"date":348,"open":349,"high":350,"low":351,"close":340,"change":352,"percent_change":227,"volume":353,"transactions":354,"vwap":355},"2026-09-09",0.4731,0.478,0.4536,-0.0001,12753.563608,89,0.4648,{"date":357,"open":195,"high":195,"low":332,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",0.454,-0.011,-2.37,5784.518444,50,0.4626,{"date":365,"open":196,"high":194,"low":196,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",0.465,0.0039,0.85,8196,76,0.4552,{"date":373,"open":374,"high":205,"low":332,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":355},"2026-09-03",0.4712,0.4611,-0.015,-3.15,35570.153513,198,{"date":381,"open":382,"high":383,"low":255,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":186},"2026-09-02",0.4784,0.4846,0.4761,-0.0071,-1.47,7417.858,86,{"date":390,"open":205,"high":205,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",0.462,0.4832,-0.0055,-1.13,1250,48,0.4829,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",0.4828,0.49,0.458,0.4887,0.0337,7.41,18220.643974,151,0.4758,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",0.4703,0.449201,0.455,-0.029,-5.99,6636.7,121,0.4641,{"date":420,"open":421,"high":421,"low":212,"close":260,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",0.5199,0.013,2.76,26859,140,0.4921,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",0.4613,0.471,0.456,-0.0007,-0.15,3703,68,0.4687,{"date":438,"open":439,"high":439,"low":413,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",0.515,0.4717,-0.0283,-5.66,26689.235294,184,0.4814,{"date":447,"open":448,"high":449,"low":366,"close":205,"change":450,"percent_change":451,"volume":452,"transactions":388,"vwap":453},"2026-08-24",0.4656,0.5034,-0.01,-1.96,15124,0.4888,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",0.4619,0.51,0.4601,0.0145,2.93,9647.104247,90,0.4865,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",0.4702,0.4955,-0.0022,-0.44,3139,52,0.4789,{"date":474,"open":475,"high":270,"low":476,"close":270,"change":334,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",0.476,0.4713,-0.26,28920.140428,94,0.4856,{"date":482,"open":384,"high":483,"low":484,"close":226,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",0.508051,0.4741,-0.001,-0.2,9601,62,0.4822,{"date":491,"open":205,"high":492,"low":493,"close":205,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":403},"2026-08-17",0.5089,0.476101,-0.0232,-4.43,25170,141,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",0.556,0.4802,0.5232,-0.0107,-2,81876.103157,229,0.5157,{"date":509,"open":510,"high":511,"low":231,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",0.4853,0.542,0.5339,0.0449,9.18,204578.284,689,0.5151,{"date":519,"open":413,"high":520,"low":313,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",0.682,0.489,0.0189,4.02,11871998.787956,33904,0.5541,{"date":528,"open":212,"high":401,"low":194,"close":212,"change":529,"percent_change":194,"volume":530,"transactions":531,"vwap":463},"2026-08-11",0.0022,22568.9,71,{"date":533,"open":534,"high":445,"low":196,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":488,"vwap":539},"2026-08-10",0.461,0.4679,-0.0139,-2.89,6577,0.475,{"date":541,"open":521,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":239,"vwap":463},"2026-08-07",0.4999,0.4699,0.48175,-0.0132,-2.67,2626.202582,{"date":549,"open":550,"high":205,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":221,"vwap":556},"2026-08-06",0.4901,0.4744,0.495,0.006,1.23,6088,0.4952,{"date":558,"open":559,"high":292,"low":560,"close":521,"change":561,"percent_change":562,"volume":563,"transactions":221,"vwap":564},"2026-08-05",0.482,0.4801,0.0093,1.94,5454.103157,0.4926,{"date":566,"open":567,"high":559,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":362,"vwap":572},"2026-08-04",0.46,0.4797,0.0228,4.99,21596,0.4785,{"date":574,"open":575,"high":576,"low":313,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",0.449999,0.4671,0.4569,0.0218,5.01,6336,60,0.4472,{"date":584,"open":313,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":269,"vwap":591},"2026-07-31",0.4498,0.4299,0.4351,0.0101,2.38,6497,0.4359,{"date":593,"open":594,"high":19,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":269,"vwap":600},"2026-07-30",0.4205,0.4202,0.425,-0.0198,-4.45,9409.584335,0.4296,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",0.4203,0.450801,0.4448,-0.005,-1.11,7641.958341,70,0.4485,{"date":612,"open":613,"high":614,"low":313,"close":585,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",0.431,0.4711,0.0085,1.93,16339.687012,145,0.4426,{"date":621,"open":366,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",0.4716,0.44,0.4413,-0.0237,-5.1,39885.953808,112,0.4577,{"date":631,"open":195,"high":632,"low":366,"close":366,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",0.4897,-0.0051,-1.08,10589.881044,92,0.4728,{"date":639,"open":640,"high":640,"low":194,"close":212,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",0.529,-0.0313,-6.24,23083.723186,126,0.4823,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",0.5166,0.5305,0.5012,0.5014,-0.0286,-5.4,29562.366175,72,0.5194,{"date":658,"open":659,"high":660,"low":366,"close":303,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",0.468,0.54,0.0385,7.83,76634,320,0.5103,{"date":667,"open":668,"high":669,"low":391,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":462,"vwap":673},"2026-07-20",0.4633,0.4915,-0.0035,-0.71,10560,0.4759,{"date":675,"open":676,"high":205,"low":677,"close":552,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":552},"2026-07-17",0.49700001,0.47799999,0.009,1.85,7400,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":450,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-16",0.47499999,0.50999999,0.463,0.486,-2.02,1600,{"date":690,"open":552,"high":691,"low":683,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-15",0.49599999,-0.014,-2.75,1300,{"date":696,"open":534,"high":684,"low":534,"close":684,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":684},"2026-07-14",0.02,4.08,17300,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-13",0.51800001,0.47299999,0.49000001,-0.026,-5.04,16400,{"date":709,"open":704,"high":292,"low":685,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",0.51599997,0.027,5.52,19300,{"date":715,"open":552,"high":684,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-09",0.46000001,0.48899999,-0.031,-5.96,41300,{"date":722,"open":205,"high":723,"low":724,"close":723,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":723},"2026-07-08",0.51999998,0.49200001,-0.017,-3.17,12000,{"date":729,"open":730,"high":731,"low":732,"close":731,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":731},"2026-07-07",0.52499998,0.537,0.47999999,0.019,3.67,23500,{"date":737,"open":702,"high":723,"low":738,"close":702,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":702},"2026-07-06",0.491,0.015,2.98,75900,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-02",0.48500001,0.64600003,0.50300002,0.044,9.59,1654200,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-01",0.45500001,0.50800002,0.45899999,0.016,3.61,16900,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-30",0.44499999,0.44999999,0.44299999,0.003,0.68,4800,{"date":767,"open":768,"high":194,"low":769,"close":623,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":623},"2026-06-29",0.46700001,0.43000001,-0.033,-6.98,30200,{"date":774,"open":761,"high":738,"low":775,"close":703,"change":422,"percent_change":776,"volume":777,"transactions":9,"vwap":703},"2026-06-26",0.442,2.83,40700,{"date":779,"open":780,"high":780,"low":716,"close":716,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":716},"2026-06-25",0.493,-0.046,-9.09,41800,{"date":785,"open":786,"high":702,"low":293,"close":787,"change":788,"percent_change":167,"volume":789,"transactions":9,"vwap":787},"2026-06-24",0.509,0.50599998,0.001,20200,{"date":791,"open":732,"high":792,"low":732,"close":293,"change":739,"percent_change":793,"volume":794,"transactions":9,"vwap":293},"2026-06-23",0.54000002,3.06,23100,{"date":796,"open":205,"high":792,"low":704,"close":704,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":704},"2026-06-22",-0.022,-4.3,28400,{"date":801,"open":802,"high":803,"low":205,"close":804,"change":450,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-18",0.546,0.55000001,0.51200002,-1.92,22000,{"date":808,"open":809,"high":810,"low":723,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",0.52600002,0.56999999,0.52200001,0.002,0.38,34200,{"date":816,"open":817,"high":818,"low":684,"close":723,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":723},"2026-06-16",0.57700002,0.58200002,-0.09,-14.75,73700,{"date":823,"open":824,"high":825,"low":101,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-15",0.60500002,0.69999999,0.61000001,0.021,3.57,1237900,{"date":831,"open":832,"high":832,"low":792,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-12",0.60000002,0.58899999,-0.04,-6.36,34000,{"date":838,"open":511,"high":839,"low":684,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-11",0.63999999,0.62900001,0.071,12.72,253500,{"date":845,"open":732,"high":846,"low":716,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-10",0.55900002,0.55800003,0.076,15.77,237800,{"date":852,"open":685,"high":853,"low":761,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-09",0.50199997,0.48199999,-0.036,-6.95,35300,{"date":859,"open":684,"high":702,"low":194,"close":702,"change":860,"percent_change":73,"volume":861,"transactions":9,"vwap":702},"2026-06-08",0.007,307900,{"date":863,"open":787,"high":864,"low":738,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-05",0.52999997,0.51099998,-0.009,-1.73,6900,{"date":870,"open":205,"high":723,"low":704,"close":723,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":723},"2026-06-04",-0.004,-0.76,10600,{"date":875,"open":853,"high":792,"low":205,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-03",0.52399999,-0.016,-2.96,29000,{"date":881,"open":723,"high":792,"low":882,"close":792,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":792},"2026-06-02",0.51499999,0.01,1.89,6500,{"date":887,"open":684,"high":792,"low":684,"close":864,"change":883,"percent_change":888,"volume":889,"transactions":9,"vwap":864},"2026-06-01",1.92,24800,{"date":891,"open":892,"high":864,"low":893,"close":723,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":723},"2026-05-29",0.523,0.49900001,0.004,0.78,18500,{"date":898,"open":865,"high":899,"low":704,"close":710,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":710},"2026-05-28",0.551,-0.006,-1.15,10000,{"date":904,"open":746,"high":803,"low":905,"close":811,"change":812,"percent_change":813,"volume":906,"transactions":9,"vwap":811},"2026-05-27",0.48300001,32500,{"date":908,"open":909,"high":292,"low":910,"close":723,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":723},"2026-05-26",0.514,0.48100001,0.022,4.42,9700,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-22",0.43900001,0.52899998,0.498,-0.021,-4.05,11500,{"date":923,"open":924,"high":924,"low":724,"close":924,"change":925,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-21",0.51899999,0,8900,{"date":928,"open":769,"high":723,"low":26,"close":924,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":924},"2026-05-20",0.078,17.69,93600,{"date":933,"open":685,"high":768,"low":934,"close":935,"change":414,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-19",0.41,0.44100001,-6.17,25100,{"date":939,"open":723,"high":940,"low":941,"close":194,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":194},"2026-05-18",0.52100003,0.41100001,-0.057,-10.82,82600,{"date":946,"open":803,"high":803,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-15",0.52700001,-0.034,-6.06,39600,{"date":952,"open":810,"high":810,"low":953,"close":954,"change":755,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-14",0.54100001,0.56099999,2.94,27700,{"date":958,"open":959,"high":960,"low":710,"close":961,"change":871,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-13",0.53299999,0.58999997,0.54500002,-0.73,209300,{"date":965,"open":865,"high":803,"low":865,"close":966,"change":967,"percent_change":968,"volume":789,"transactions":9,"vwap":966},"2026-05-12",0.54900002,0.011,2.04,{"date":970,"open":864,"high":971,"low":972,"close":973,"change":763,"percent_change":101,"volume":974,"transactions":9,"vwap":973},"2026-05-11",0.53899997,0.50099999,0.53799999,8300,{"date":976,"open":730,"high":792,"low":205,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-08",0.53500003,0.005,0.94,31300,{"date":982,"open":864,"high":983,"low":746,"close":864,"change":925,"percent_change":925,"volume":984,"transactions":9,"vwap":864},"2026-05-07",0.53600001,10200,{"date":986,"open":205,"high":987,"low":205,"close":864,"change":883,"percent_change":888,"volume":988,"transactions":9,"vwap":864},"2026-05-06",0.54699999,3900,{"date":990,"open":293,"high":101,"low":293,"close":723,"change":692,"percent_change":991,"volume":992,"transactions":9,"vwap":723},"2026-05-05",-2.62,33200,{"date":994,"open":792,"high":995,"low":882,"close":996,"change":733,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-04",0.55699998,0.53399998,3.69,11300,{"date":1000,"open":684,"high":792,"low":684,"close":882,"change":788,"percent_change":1001,"volume":1002,"transactions":9,"vwap":882},"2026-05-01",0.19,20900,{"date":1004,"open":723,"high":731,"low":205,"close":909,"change":900,"percent_change":901,"volume":1005,"transactions":9,"vwap":909},"2026-04-30",9400,{"date":1007,"open":101,"high":101,"low":723,"close":723,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":723},"2026-04-29",-0.05,-8.77,12200,{"date":1012,"open":723,"high":818,"low":723,"close":810,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":810},"2026-04-28",0.04,7.55,35700,{"date":1017,"open":684,"high":973,"low":684,"close":864,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":864},"2026-04-27",0.012,2.32,17900,{"date":1022,"open":723,"high":1023,"low":684,"close":702,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":702},"2026-04-24",0.54400003,0.008,1.57,19000,{"date":1028,"open":1029,"high":1023,"low":684,"close":684,"change":227,"percent_change":1030,"volume":1031,"transactions":9,"vwap":684},"2026-04-23",0.53200001,-3.77,18300,{"date":1033,"open":792,"high":1034,"low":205,"close":864,"change":433,"percent_change":1035,"volume":1036,"transactions":9,"vwap":864},"2026-04-22",0.61199999,-22.06,196800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":925,"percent_change":925,"volume":1042,"transactions":9,"vwap":1040},"2026-04-21",0.64899999,0.68000001,0.64499998,11000,{"date":1044,"open":1045,"high":1040,"low":1046,"close":1040,"change":866,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1040},"2026-04-20",0.66799998,0.64099997,-1.31,4100,{"date":1050,"open":839,"high":1051,"low":839,"close":1052,"change":553,"percent_change":162,"volume":1053,"transactions":9,"vwap":1052},"2026-04-17",0.69,0.68900001,34800,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-16",0.713,0.64999998,0.68300003,-0.024,-3.39,30300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-15",0.67000002,0.72000003,0.634,0.70700002,0.023,3.36,111500,{"date":1072,"open":1065,"high":1065,"low":839,"close":1073,"change":376,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-14",0.68400002,-2.15,40900,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":485,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-13",0.70899999,0.66600001,0.699,-0.14,20400,{"date":1084,"open":1085,"high":1085,"low":1057,"close":825,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":825},"2026-04-10",0.73500001,-0.025,-3.45,63200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-09",0.56400001,0.75999999,0.55199999,0.72500002,0.138,23.51,235300,{"date":1099,"open":101,"high":1100,"low":1093,"close":1100,"change":678,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-08",0.58700001,1.56,10100,{"date":1104,"open":1105,"high":1106,"low":1093,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-07",0.56599998,0.57999998,0.57800001,0.018,3.21,19100,{"date":1112,"open":833,"high":833,"low":803,"close":101,"change":967,"percent_change":1113,"volume":1114,"transactions":9,"vwap":101},"2026-04-06",2,7500,{"date":1116,"open":1117,"high":1118,"low":966,"close":966,"change":834,"percent_change":1119,"volume":1120,"transactions":9,"vwap":966},"2026-04-02",0.56199998,0.59500003,-6.79,6300,{"date":1122,"open":1100,"high":833,"low":101,"close":833,"change":925,"percent_change":925,"volume":1123,"transactions":9,"vwap":833},"2026-04-01",1500,{"date":1125,"open":1126,"high":833,"low":792,"close":833,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":833},"2026-03-31",0.58399999,-0.013,-2.16,17100,{"date":1131,"open":1132,"high":1132,"low":817,"close":1133,"change":1018,"percent_change":1134,"volume":1129,"transactions":9,"vwap":1133},"2026-03-30",0.60399997,0.602,2.03,{"date":1136,"open":960,"high":1137,"low":1106,"close":960,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":960},"2026-03-27",0.62,-0.054,-8.39,29600,{"date":1142,"open":826,"high":1064,"low":1106,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-26",0.64399999,0.039,6.45,146300,{"date":1148,"open":1149,"high":826,"low":1150,"close":824,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":824},"2026-03-25",0.58499998,0.57499999,-0.012,-1.94,25800,{"date":1155,"open":1137,"high":121,"low":1106,"close":1156,"change":1127,"percent_change":1157,"volume":926,"transactions":9,"vwap":1156},"2026-03-24",0.61699998,-2.06,{"date":1159,"open":1160,"high":121,"low":803,"close":121,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":121},"2026-03-23",0.55400002,0.046,7.88,32400,{"date":1165,"open":792,"high":1118,"low":792,"close":1126,"change":359,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1126},"2026-03-20",-1.85,6600,{"date":1169,"open":1170,"high":832,"low":1171,"close":1118,"change":227,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1118},"2026-03-19",0.579,0.53100002,-3.25,20300,{"date":1175,"open":1150,"high":1176,"low":1117,"close":1176,"change":1151,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-18",0.61500001,-1.91,9900,{"date":1180,"open":832,"high":121,"low":1171,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-17",0.62699997,-0.003,-0.48,57200,{"date":1186,"open":1187,"high":121,"low":101,"close":121,"change":711,"percent_change":1188,"volume":1189,"transactions":9,"vwap":121},"2026-03-16",0.565,4.48,47400,{"date":1191,"open":101,"high":826,"low":792,"close":1192,"change":866,"percent_change":386,"volume":1193,"transactions":9,"vwap":1192},"2026-03-13",0.60299999,17500,{"date":1195,"open":960,"high":1034,"low":1187,"close":1034,"change":827,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1034},"2026-03-12",3.55,14700,{"date":1199,"open":1200,"high":1200,"low":205,"close":1201,"change":770,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-11",0.62400001,0.59100002,-5.29,74500,{"date":1205,"open":1206,"high":1181,"low":1106,"close":1200,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1200},"2026-03-10",0.59799999,0.014,2.3,14900,{"date":1211,"open":810,"high":1212,"low":973,"close":826,"change":1127,"percent_change":1213,"volume":1214,"transactions":9,"vwap":826},"2026-03-09",0.611,-2.09,244400,{"date":1216,"open":792,"high":1217,"low":792,"close":1218,"change":711,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-06",0.65899998,0.62300003,4.53,40000,{"date":1222,"open":1107,"high":832,"low":864,"close":1223,"change":871,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-05",0.59600002,-0.67,47700,{"date":1227,"open":824,"high":824,"low":101,"close":832,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":832},"2026-03-04",-0.018,-2.91,43700,{"date":1232,"open":1233,"high":1051,"low":723,"close":1234,"change":1235,"percent_change":835,"volume":1236,"transactions":9,"vwap":1234},"2026-03-03",0.64700001,0.61799997,-0.042,145800,{"date":1238,"open":710,"high":1239,"low":205,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-02",0.66000003,0.095,16.81,512200,{"date":1244,"open":840,"high":1041,"low":730,"close":1187,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1187},"2026-02-27",-0.095,-14.39,674600,{"date":1249,"open":817,"high":1250,"low":803,"close":1239,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1239},"2026-02-26",0.66900003,0.081,13.99,10805200,{"date":1255,"open":1256,"high":1137,"low":810,"close":1170,"change":485,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1170},"2026-02-25",0.60699999,-0.17,9100,{"date":1260,"open":1132,"high":1132,"low":803,"close":1106,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1106},"2026-02-24",-0.03,-4.92,26300,{"date":1265,"open":825,"high":1065,"low":1170,"close":826,"change":819,"percent_change":1266,"volume":1267,"transactions":9,"vwap":826},"2026-02-23",-12.86,158700,{"date":1269,"open":1046,"high":1065,"low":1200,"close":825,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":825},"2026-02-20",0.05,7.69,33100,{"date":1274,"open":1052,"high":1052,"low":833,"close":1057,"change":781,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1057},"2026-02-19",-6.61,133300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1127,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-18",0.72799999,0.76999998,0.66100001,0.69599998,-1.83,159000,{"date":1286,"open":1064,"high":1287,"low":1106,"close":1078,"change":883,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1078},"2026-02-17",0.76800001,1.43,251400,{"date":1291,"open":832,"high":1292,"low":1106,"close":1080,"change":929,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1080},"2026-02-13",0.72100002,12.56,66000,{"date":1296,"open":960,"high":1045,"low":1106,"close":1297,"change":422,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-12",0.62099999,2.14,26100,{"date":1301,"open":1302,"high":1200,"low":1302,"close":1303,"change":697,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-11",0.588,0.60799998,3.4,16000,{"date":1307,"open":121,"high":1041,"low":1302,"close":1302,"change":1308,"percent_change":1309,"volume":806,"transactions":9,"vwap":1302},"2026-02-10",-0.032,-5.16,{"date":1311,"open":1312,"high":1064,"low":1313,"close":1137,"change":376,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1137},"2026-02-09",0.667,0.60100001,-2.36,16200,{"date":1317,"open":1318,"high":1051,"low":121,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-06",0.64300001,0.63499999,-0.008,-1.24,32100,{"date":1324,"open":1325,"high":1326,"low":1318,"close":1318,"change":1138,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1318},"2026-02-05",0.67500001,0.69499999,-7.75,43500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":705,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-04",0.72299999,0.75,0.68199998,0.69700003,-3.6,43300,{"date":1338,"open":1292,"high":1339,"low":1065,"close":1331,"change":866,"percent_change":1340,"volume":735,"transactions":9,"vwap":1331},"2026-02-03",0.759,-1.23,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-02",0.82599998,0.89600003,0.73199999,-0.119,-13.98,34700,{"date":1350,"open":174,"high":174,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-30",0.81999999,0.85100001,-0.132,-13.43,120300,{"date":1357,"open":1358,"high":60,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-29",0.88700002,0.98299998,0.068,7.43,265100,{"date":1364,"open":1365,"high":1366,"low":46,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-28",0.94700003,0.99000001,0.91500002,-0.035,-3.68,104000,{"date":1372,"open":1373,"high":174,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-27",0.87699997,0.84299999,0.94999999,0.048,5.32,181600,{"date":1380,"open":1381,"high":979,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-26",0.82999998,0.78100002,0.90200001,-0.061,-6.33,150100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-23",0.73299998,1.1,0.72600001,0.963,0.135,16.3,637000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":819,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-22",0.88599998,0.89999998,0.727,0.82800001,-9.8,892700,{"date":1405,"open":1406,"high":1407,"low":1280,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-21",1.06,1.07,0.91799998,0.211,29.84,26324000,{"date":1413,"open":1414,"high":1078,"low":121,"close":1067,"change":1270,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1067},"2026-01-20",0.70599997,7.61,33586500,{"date":1418,"open":818,"high":1332,"low":864,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-16",0.65700001,0.077,13.28,292000,{"date":1424,"open":826,"high":826,"low":1105,"close":1106,"change":1151,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1106},"2026-01-15",-2.03,30600,{"date":1428,"open":1100,"high":1137,"low":961,"close":1429,"change":877,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-14",0.59200001,-2.63,16800,{"date":1433,"open":847,"high":1137,"low":847,"close":1303,"change":697,"percent_change":1304,"volume":1434,"transactions":9,"vwap":1303},"2026-01-13",18800,{"date":1436,"open":684,"high":832,"low":684,"close":1302,"change":485,"percent_change":1257,"volume":1437,"transactions":9,"vwap":1302},"2026-01-12",20800,{"date":1439,"open":803,"high":960,"low":803,"close":833,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":833},"2026-01-09",0.049,9.07,35100,{"date":1444,"open":864,"high":792,"low":684,"close":792,"change":739,"percent_change":1445,"volume":1446,"transactions":9,"vwap":792},"2026-01-08",2.86,16300,{"date":1448,"open":730,"high":973,"low":972,"close":730,"change":692,"percent_change":1449,"volume":1450,"transactions":9,"vwap":730},"2026-01-07",-2.6,33000,{"date":1452,"open":1453,"high":826,"low":205,"close":971,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":971},"2026-01-06",0.57099998,-0.041,-7.07,71300,{"date":1458,"open":824,"high":824,"low":1459,"close":1106,"change":1086,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1106},"2026-01-05",0.57200003,-4.13,19200,{"date":1463,"open":960,"high":1057,"low":960,"close":824,"change":894,"percent_change":157,"volume":1464,"transactions":9,"vwap":824},"2026-01-02",3100,{"date":1466,"open":1106,"high":1467,"low":1106,"close":1313,"change":860,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1313},"2025-12-31",0.625,1.18,16500,{"date":1471,"open":1472,"high":1137,"low":817,"close":1473,"change":606,"percent_change":1474,"volume":889,"transactions":9,"vwap":1473},"2025-12-30",0.59899998,0.59399998,-0.83,{"date":1476,"open":1176,"high":1057,"low":1150,"close":1472,"change":376,"percent_change":1477,"volume":879,"transactions":9,"vwap":1472},"2025-12-29",-2.44,{"date":1479,"open":1480,"high":1480,"low":960,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-12-26",0.63300002,0.61400002,-0.023,-3.61,16600,{"date":1486,"open":1467,"high":1487,"low":1192,"close":1487,"change":1127,"percent_change":504,"volume":1488,"transactions":9,"vwap":1487},"2025-12-24",0.63700002,36200,{"date":1490,"open":1239,"high":1239,"low":1467,"close":1057,"change":1482,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1057},"2025-12-23",-3.42,4600,{"date":1494,"open":1239,"high":1495,"low":1176,"close":1495,"change":925,"percent_change":925,"volume":1496,"transactions":9,"vwap":1495},"2025-12-22",0.67299998,39800,{"date":1498,"open":1303,"high":1040,"low":824,"close":1495,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1495},"2025-12-19",0.036,5.65,44300,{"date":1503,"open":1480,"high":839,"low":826,"close":1487,"change":1320,"percent_change":1321,"volume":889,"transactions":9,"vwap":1487},"2025-12-18",{"date":1505,"open":1045,"high":1506,"low":826,"close":1041,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1041},"2025-12-17",0.676,-0.043,-6.25,46900,{"date":1511,"open":1512,"high":1513,"low":1181,"close":1514,"change":1008,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-16",0.67699999,0.704,0.68800002,-6.78,73800,{"date":1518,"open":1519,"high":1519,"low":1073,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-15",0.79000002,0.73799998,-0.019,-2.51,49300,{"date":1525,"open":1526,"high":1527,"low":1332,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-12-12",0.778,0.79900002,0.75700003,-0.062,-7.57,55500,{"date":1533,"open":1092,"high":1534,"low":1092,"close":1534,"change":925,"percent_change":925,"volume":1535,"transactions":9,"vwap":1534},"2025-12-11",0.81900001,27300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1534,"change":834,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1534},"2025-12-10",0.82499999,0.83999997,0.75099999,-4.66,46200,{"date":1544,"open":1545,"high":1546,"low":1092,"close":1547,"change":1548,"percent_change":1549,"volume":1236,"transactions":9,"vwap":1547},"2025-12-09",0.80000001,0.86699998,0.85900003,0.06,7.51,{"date":1551,"open":1552,"high":1527,"low":1552,"close":1527,"change":1013,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1527},"2025-12-08",0.741,5.27,83100,{"date":1556,"open":1557,"high":1280,"low":1557,"close":1339,"change":827,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1339},"2025-12-05",0.71600002,2.85,52600,{"date":1561,"open":1065,"high":1092,"low":825,"close":1520,"change":739,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1520},"2025-12-04",2.07,96500,{"date":1565,"open":1566,"high":1567,"low":825,"close":1331,"change":725,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1331},"2025-12-03",0.70999998,0.73699999,-2.3,54200,{"date":1571,"open":1326,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-02",0.74400002,0.66500002,0.74000001,0.042,6.02,128000,{"date":1579,"open":1580,"high":1581,"low":1239,"close":1582,"change":450,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-01",0.708,0.78500003,0.69800001,-1.41,867200,{"date":1586,"open":825,"high":1587,"low":1051,"close":1580,"change":739,"percent_change":1588,"volume":1163,"transactions":9,"vwap":1580},"2025-11-28",0.722,2.16,{"date":1590,"open":1514,"high":825,"low":1064,"close":1591,"change":877,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-26",0.69300002,-2.26,90400,{"date":1595,"open":1574,"high":1572,"low":1596,"close":1078,"change":1368,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1078},"2025-11-25",0.671,-4.7,72000,{"date":1600,"open":1601,"high":1581,"low":825,"close":1572,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1572},"2025-11-24",0.77100003,-0.076,-9.27,112000,{"date":1606,"open":1546,"high":1546,"low":1552,"close":1351,"change":1008,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1351},"2025-11-21",-5.75,83000,{"date":1610,"open":1399,"high":1611,"low":1612,"close":46,"change":797,"percent_change":1613,"volume":1614,"transactions":9,"vwap":46},"2025-11-20",0.91000003,0.83200002,-2.47,103900,{"date":1616,"open":1545,"high":1617,"low":1280,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-11-19",0.92000002,0.89200002,0.047,5.56,197600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1625},"2025-11-18",0.77999997,0.84500003,0.77499998,0.028,3.43,74700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-17",0.80800003,0.84100002,0.80199999,0.81699997,-0.053,-6.09,99500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":46,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":46},"2025-11-14",0.89899999,0.91399997,0.861,-0.048,-5.23,57500,{"date":1648,"open":1351,"high":1649,"low":1624,"close":1408,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1408},"2025-11-13",0.95499998,0.038,4.32,313700,{"date":1654,"open":1635,"high":1655,"low":1656,"close":162,"change":1575,"percent_change":579,"volume":1657,"transactions":9,"vwap":162},"2025-11-12",0.90399998,0.81,385700,{"date":1659,"open":1617,"high":1660,"low":1656,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-11-11",0.926,0.838,-0.212,-20.19,1065700,{"date":1666,"open":1667,"high":25,"low":1668,"close":60,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":60},"2025-11-10",1.01,0.91100001,0.318,43.44,76210800,{"date":1673,"open":1674,"high":1674,"low":1212,"close":1345,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1345},"2025-11-07",0.83099997,-0.136,-15.67,171100,{"date":1679,"open":1381,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":87,"volume":1684,"transactions":9,"vwap":1682},"2025-11-06",0.88499999,0.79100001,0.86799997,-0.007,59000,{"date":1686,"open":1351,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-05",0.88999999,0.78299999,0.875,0.067,8.29,201100,{"date":1694,"open":1695,"high":1696,"low":1519,"close":1632,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1632},"2025-11-04",0.80400002,0.85000002,-0.052,-6.05,10800,{"date":1701,"open":46,"high":46,"low":1702,"close":1703,"change":606,"percent_change":1704,"volume":1082,"transactions":9,"vwap":1703},"2025-11-03",0.824,0.86000001,-0.58,{"date":1706,"open":1399,"high":1667,"low":1092,"close":1707,"change":1008,"percent_change":1708,"volume":1608,"transactions":9,"vwap":1707},"2025-10-31",0.86500001,-5.46,{"date":1710,"open":1375,"high":1711,"low":46,"close":1367,"change":948,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1367},"2025-10-30",0.95999998,-3.58,59600,{"date":1715,"open":1716,"high":60,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-10-29",0.99900001,0.949,-0.081,-7.86,90900,{"date":1722,"open":1723,"high":60,"low":1724,"close":1725,"change":1270,"percent_change":28,"volume":1726,"transactions":9,"vwap":1725},"2025-10-28",0.99199998,0.954,1.03,58900,{"date":1728,"open":1375,"high":1729,"low":162,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-10-27",0.98000002,0.061,6.64,165600,{"date":1734,"open":1735,"high":1736,"low":1703,"close":1737,"change":705,"percent_change":693,"volume":1738,"transactions":9,"vwap":1737},"2025-10-24",0.93000001,0.96899998,0.91900003,107400,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":376,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-23",0.97000003,0.92799997,0.94499999,-1.56,56800,{"date":1747,"open":1729,"high":1748,"low":1711,"close":1711,"change":1261,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1711},"2025-10-22",0.995,-3.03,14400,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1366,"change":1261,"percent_change":1755,"volume":1010,"transactions":9,"vwap":1366},"2025-10-21",1.02,0.98900002,-2.94,{"date":1757,"open":1741,"high":1753,"low":1758,"close":1753,"change":1650,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1753},"2025-10-20",0.96600002,3.87,14600,{"date":1762,"open":174,"high":174,"low":1741,"close":1763,"change":1228,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-17",0.98199999,-1.8,25900,{"date":1767,"open":60,"high":1406,"low":1748,"close":174,"change":834,"percent_change":1768,"volume":1769,"transactions":9,"vwap":174},"2025-10-16",-3.85,36600,{"date":1771,"open":1406,"high":1407,"low":1667,"close":1772,"change":450,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-15",1.04,-0.95,44900,{"date":1776,"open":1772,"high":1777,"low":1725,"close":60,"change":883,"percent_change":1778,"volume":1779,"transactions":9,"vwap":60},"2025-10-14",1.08,0.96,45500,{"date":1781,"open":1407,"high":1782,"low":1783,"close":1772,"change":925,"percent_change":925,"volume":1784,"transactions":9,"vwap":1772},"2025-10-13",1.075,1.034,15700,{"date":1786,"open":1787,"high":1787,"low":1772,"close":1772,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1772},"2025-10-10",1.12,-0.075,-6.73,12900,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-09",1.09,1.135,1.115,-0.045,-3.88,30700,{"date":1800,"open":1787,"high":1801,"low":1802,"close":1803,"change":1548,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-08",1.2,1.085,1.16,5.45,151800,{"date":1807,"open":1468,"high":1468,"low":1793,"close":1390,"change":834,"percent_change":1808,"volume":1469,"transactions":9,"vwap":1390},"2025-10-07",-3.51,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1811,"change":697,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-06",1.14,1.11,1.79,24000,{"date":1816,"open":1812,"high":150,"low":1812,"close":1787,"change":450,"percent_change":296,"volume":1817,"transactions":9,"vwap":1787},"2025-10-03",27200,{"date":1819,"open":1820,"high":1820,"low":1390,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-02",1.25,1.13,-0.11,-8.87,142900,{"date":1826,"open":1729,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-01",1.29,0.96499997,1.24,0.244,24.5,855500,{"date":1834,"open":1753,"high":1753,"low":1711,"close":1835,"change":1059,"percent_change":1836,"volume":1322,"transactions":9,"vwap":1835},"2025-09-30",0.99599999,-2.35,{"date":1838,"open":1812,"high":1812,"low":1729,"close":1753,"change":227,"percent_change":805,"volume":1839,"transactions":9,"vwap":1753},"2025-09-29",32700,{"date":1841,"open":1777,"high":1390,"low":1753,"close":1772,"change":1008,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1772},"2025-09-26",-4.59,17600,{"date":1845,"open":1407,"high":1812,"low":60,"close":1793,"change":883,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1793},"2025-09-25",0.93,26700,{"date":1849,"open":1468,"high":1850,"low":1777,"close":1777,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1777},"2025-09-24",1.218,-0.06,-5.26,24500,{"date":1855,"open":1856,"high":1857,"low":1390,"close":1811,"change":883,"percent_change":162,"volume":1858,"transactions":9,"vwap":1811},"2025-09-23",1.125,1.15,62500,{"date":1860,"open":1861,"high":1861,"low":1821,"close":1821,"change":819,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1821},"2025-09-22",1.22,-7.38,61600,{"date":1865,"open":1390,"high":1866,"low":1390,"close":1861,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1861},"2025-09-19",1.38,0.11,9.91,388100,{"date":1871,"open":1793,"high":1803,"low":174,"close":1812,"change":1270,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1812},"2025-09-18",4.72,158000,{"date":1875,"open":1667,"high":1777,"low":1366,"close":1406,"change":227,"percent_change":1166,"volume":1876,"transactions":9,"vwap":1406},"2025-09-17",264900,{"date":1878,"open":1803,"high":1861,"low":1879,"close":1777,"change":925,"percent_change":925,"volume":1880,"transactions":9,"vwap":1777},"2025-09-16",0.93300003,21051500,{"date":1882,"open":150,"high":150,"low":1777,"close":1777,"change":1245,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1777},"2025-09-15",-8.09,50400,{"date":1886,"open":1861,"high":1887,"low":1390,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-09-12",1.245,1.175,0.035,3.07,114600,{"date":1893,"open":1777,"high":1894,"low":1753,"close":1811,"change":1895,"percent_change":1896,"volume":1614,"transactions":9,"vwap":1811},"2025-09-11",1.199,0.07,6.54,{"date":1898,"open":1899,"high":1857,"low":1899,"close":1407,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1407},"2025-09-10",0.88099998,0.14,15.05,206900,{"date":1904,"open":1399,"high":1711,"low":46,"close":1735,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1735},"2025-09-09",0.03,3.33,71600,{"date":1909,"open":1910,"high":1748,"low":1680,"close":1399,"change":414,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1399},"2025-09-08",0.90700001,-3.12,216000,{"date":1914,"open":1915,"high":1667,"low":1668,"close":1916,"change":770,"percent_change":1917,"volume":1002,"transactions":9,"vwap":1916},"2025-09-05",0.97500002,0.92900002,-3.43,{"date":1919,"open":1366,"high":1772,"low":1711,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-09-04",0.96200001,-0.058,-5.69,73600,{"date":1925,"open":979,"high":1753,"low":1611,"close":1753,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1753},"2025-09-03",0.126,14.09,131200,{"date":1930,"open":1899,"high":174,"low":1931,"close":1932,"change":1207,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-02",0.84200001,0.89399999,1.59,416100,{"date":1936,"open":1937,"high":1399,"low":162,"close":162,"change":925,"percent_change":925,"volume":1938,"transactions":9,"vwap":162},"2025-08-29",0.89300001,10400,{"date":1940,"open":1711,"high":1748,"low":46,"close":162,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":162},"2025-08-28",-0.08,-8.33,34900,{"date":1945,"open":1375,"high":1748,"low":1375,"close":1711,"change":883,"percent_change":60,"volume":1946,"transactions":9,"vwap":1711},"2025-08-27",15400,{"date":1948,"open":1711,"high":1949,"low":1375,"close":1375,"change":925,"percent_change":925,"volume":1950,"transactions":9,"vwap":1375},"2025-08-26",0.972,19700,{"date":1952,"open":1953,"high":1954,"low":1375,"close":1375,"change":1308,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1375},"2025-08-25",0.95099998,0.97600001,-3.26,11600,{"date":1958,"open":1729,"high":1753,"low":1375,"close":1763,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1763},"2025-08-22",-0.038,-3.73,14800,{"date":1963,"open":1711,"high":1753,"low":1375,"close":1753,"change":1895,"percent_change":1964,"volume":1209,"transactions":9,"vwap":1753},"2025-08-21",7.37,{"date":1966,"open":1375,"high":1711,"low":1375,"close":1375,"change":925,"percent_change":925,"volume":1042,"transactions":9,"vwap":1375},"2025-08-20",{"date":1968,"open":1375,"high":1741,"low":1375,"close":1375,"change":877,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1375},"2025-08-19",-1.66,13500,{"date":1972,"open":1729,"high":1729,"low":1649,"close":1758,"change":739,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1758},"2025-08-18",1.58,5800,{"date":1976,"open":1375,"high":1753,"low":1375,"close":1953,"change":788,"percent_change":1867,"volume":1977,"transactions":9,"vwap":1953},"2025-08-15",15100,{"date":1979,"open":1667,"high":1753,"low":1375,"close":1375,"change":450,"percent_change":285,"volume":1980,"transactions":9,"vwap":1375},"2025-08-14",13400,{"date":1982,"open":1741,"high":1366,"low":1711,"close":1711,"change":1151,"percent_change":1340,"volume":1114,"transactions":9,"vwap":1711},"2025-08-13",{"date":1984,"open":1667,"high":1725,"low":1711,"close":1949,"change":1959,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1949},"2025-08-12",-3.76,4700,{"date":1988,"open":1725,"high":1989,"low":1990,"close":1667,"change":883,"percent_change":174,"volume":1197,"transactions":9,"vwap":1667},"2025-08-11",1.079,0.97799999,{"date":1992,"open":1366,"high":1993,"low":1366,"close":174,"change":925,"percent_change":925,"volume":1986,"transactions":9,"vwap":174},"2025-08-08",1.045,{"date":1995,"open":60,"high":60,"low":174,"close":174,"change":781,"percent_change":1996,"volume":1997,"transactions":9,"vwap":174},"2025-08-07",-4.4,2000,{"date":1999,"open":1753,"high":2000,"low":1753,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-08-06",1.095,1.046,0.026,2.55,7000,{"date":2006,"open":1617,"high":1753,"low":1617,"close":1753,"change":1905,"percent_change":2007,"volume":1120,"transactions":9,"vwap":1753},"2025-08-05",3.03,{"date":2009,"open":174,"high":2010,"low":1724,"close":1366,"change":376,"percent_change":2011,"volume":1272,"transactions":9,"vwap":1366},"2025-08-04",1.026,-1.49,{"date":2013,"open":1772,"high":1407,"low":1711,"close":2014,"change":2015,"percent_change":2016,"volume":1305,"transactions":9,"vwap":2014},"2025-08-01",1.005,-0.065,-6.07,{"date":2018,"open":1777,"high":1801,"low":1725,"close":1407,"change":1013,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1407},"2025-07-31",3.88,232400,{"date":2022,"open":1725,"high":1777,"low":1725,"close":1725,"change":925,"percent_change":925,"volume":2023,"transactions":9,"vwap":1725},"2025-07-30",4000,{"date":2025,"open":1777,"high":1787,"low":174,"close":1725,"change":1008,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1725},"2025-07-29",-4.63,73200,{"date":2029,"open":1407,"high":1821,"low":2010,"close":1777,"change":2030,"percent_change":1637,"volume":2031,"transactions":9,"vwap":1777},"2025-07-28",-0.07,60200,{"date":2033,"open":2034,"high":2034,"low":1821,"close":1857,"change":1822,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1857},"2025-07-25",1.26,-8.73,70700,{"date":2038,"open":2034,"high":2039,"low":2040,"close":2034,"change":925,"percent_change":925,"volume":2041,"transactions":9,"vwap":2034},"2025-07-24",1.27,1.19,36700,{"date":2043,"open":2044,"high":2045,"low":2034,"close":2034,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2034},"2025-07-23",1.32,1.4,-0.12,-8.7,63100,{"date":2050,"open":2051,"high":177,"low":2052,"close":1866,"change":1851,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1866},"2025-07-22",1.44,1.35,-4.17,356400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2051,"change":1548,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2051},"2025-07-21",1.36,1.45,1.28,4.35,410100,{"date":2063,"open":1829,"high":2064,"low":1812,"close":1866,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1866},"2025-07-18",1.416,0.23,20,296100,{"date":2069,"open":1390,"high":2040,"low":2070,"close":1857,"change":1013,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1857},"2025-07-17",1.042,3.6,162100,{"date":2074,"open":1390,"high":2075,"low":1777,"close":1812,"change":450,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1812},"2025-07-16",1.21,-0.89,234800,{"date":2079,"open":2080,"high":1820,"low":2080,"close":1787,"change":1013,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1787},"2025-07-15",1.044,3.7,177200,{"date":2084,"open":2085,"high":2034,"low":1725,"close":1777,"change":606,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1777},"2025-07-14",1.051,-0.46,103100,{"date":2089,"open":2090,"high":1812,"low":1725,"close":1802,"change":733,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1802},"2025-07-11",1.055,1.78,57700,{"date":2094,"open":60,"high":1821,"low":1725,"close":2095,"change":2002,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-10",1.066,2.5,69900,{"date":2099,"open":60,"high":1787,"low":1772,"close":1772,"change":1261,"percent_change":2100,"volume":1814,"transactions":9,"vwap":1772},"2025-07-09",-2.8,{"date":2102,"open":1390,"high":1787,"low":1772,"close":1407,"change":2103,"percent_change":2104,"volume":1760,"transactions":9,"vwap":1407},"2025-07-08",-0.049,-4.38,{"date":2106,"open":1782,"high":1787,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":1496,"transactions":9,"vwap":2108},"2025-07-07",1.001,1.119,0.079,7.6,{"date":2112,"open":1777,"high":1802,"low":1667,"close":1772,"change":834,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1772},"2025-07-03",-3.7,21100,{"date":2116,"open":1667,"high":2117,"low":1729,"close":1777,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1777},"2025-07-02",1.193,0.08,8,182400,{"date":2122,"open":1367,"high":1667,"low":1680,"close":174,"change":697,"percent_change":968,"volume":2123,"transactions":9,"vwap":174},"2025-07-01",87500,{"date":2125,"open":1375,"high":2126,"low":2127,"close":1729,"change":1018,"percent_change":1829,"volume":2128,"transactions":9,"vwap":1729},"2025-06-30",0.986,0.74299997,860700,{"date":2130,"open":1729,"high":1366,"low":979,"close":2131,"change":919,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-06-27",0.96799999,-2.12,19600,{"date":2135,"open":1725,"high":2136,"low":2137,"close":1754,"change":718,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1754},"2025-06-26",1.031,0.97399998,-3.04,12600,{"date":2141,"open":1667,"high":1753,"low":2142,"close":1753,"change":827,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1753},"2025-06-25",0.96100003,2.1,22400,{"date":2146,"open":1711,"high":2147,"low":1717,"close":1716,"change":678,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1716},"2025-06-24",1.021,0.91,31500,{"date":2151,"open":174,"high":174,"low":1735,"close":1366,"change":834,"percent_change":1797,"volume":2152,"transactions":9,"vwap":1366},"2025-06-23",8500,{"date":2154,"open":1753,"high":2155,"low":1707,"close":1725,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1725},"2025-06-20",1.065,-0.059,-5.42,46700,{"date":2160,"open":1802,"high":2161,"low":60,"close":2161,"change":678,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-06-18",1.089,0.83,3500,{"date":2165,"open":1390,"high":1390,"low":1777,"close":1777,"change":1086,"percent_change":1592,"volume":680,"transactions":9,"vwap":1777},"2025-06-17",{"date":2167,"open":2155,"high":1812,"low":2155,"close":2168,"change":1889,"percent_change":2169,"volume":1986,"transactions":9,"vwap":2168},"2025-06-16",1.105,3.27,{"date":2171,"open":2172,"high":1777,"low":1407,"close":1407,"change":227,"percent_change":1283,"volume":2173,"transactions":9,"vwap":1407},"2025-06-13",1.071,6400,{"date":2175,"open":1793,"high":1793,"low":1407,"close":1793,"change":450,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1793},"2025-06-12",-0.91,2700,{"date":2179,"open":1787,"high":1787,"low":1407,"close":1390,"change":450,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1390},"2025-06-11",-0.9,8400,{"date":2183,"open":1821,"high":1821,"low":1390,"close":1812,"change":834,"percent_change":2184,"volume":1120,"transactions":9,"vwap":1812},"2025-06-10",-3.48,{"date":2186,"open":1787,"high":1803,"low":1787,"close":1857,"change":1905,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1857},"2025-06-09",2.68,1200,{"date":2190,"open":1812,"high":1787,"low":2000,"close":1787,"change":978,"percent_change":196,"volume":694,"transactions":9,"vwap":1787},"2025-06-06",{"date":2192,"open":1795,"high":2193,"low":1795,"close":1795,"change":1889,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1795},"2025-06-05",1.118,3.24,2200,{"date":2197,"open":1793,"high":2198,"low":1777,"close":1777,"change":925,"percent_change":925,"volume":2173,"transactions":9,"vwap":1777},"2025-06-04",1.128,{"date":2200,"open":1812,"high":1787,"low":1777,"close":1777,"change":227,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1777},"2025-06-03",-1.82,11900,{"date":2204,"open":60,"high":1794,"low":60,"close":1390,"change":900,"percent_change":2205,"volume":2195,"transactions":9,"vwap":1390},"2025-06-02",-0.54,{"date":2207,"open":1821,"high":1794,"low":1390,"close":2208,"change":2209,"percent_change":1613,"volume":2210,"transactions":9,"vwap":2208},"2025-05-30",1.106,-0.028,5100,{"date":2212,"open":1803,"high":1803,"low":2213,"close":2213,"change":877,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-05-29",1.134,-1.39,5300,{"date":2217,"open":1803,"high":1803,"low":2218,"close":1857,"change":925,"percent_change":925,"volume":2163,"transactions":9,"vwap":1857},"2025-05-28",1.132,{"date":2220,"open":1468,"high":2040,"low":1857,"close":1857,"change":1796,"percent_change":1030,"volume":2221,"transactions":9,"vwap":1857},"2025-05-27",9500,{"date":2223,"open":2075,"high":1861,"low":1468,"close":2224,"change":2225,"percent_change":1996,"volume":757,"transactions":9,"vwap":2224},"2025-05-23",1.195,-0.055,{"date":2227,"open":1861,"high":1820,"low":1801,"close":1820,"change":1905,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1820},"2025-05-22",2.46,9000,{"date":2231,"open":2040,"high":1820,"low":2040,"close":1861,"change":450,"percent_change":2232,"volume":2023,"transactions":9,"vwap":1861},"2025-05-21",-0.81,{"date":2234,"open":2040,"high":1820,"low":2040,"close":554,"change":227,"percent_change":2235,"volume":2236,"transactions":9,"vwap":554},"2025-05-20",-1.6,8200,{"date":2238,"open":1801,"high":1820,"low":2239,"close":1820,"change":1895,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1820},"2025-05-19",1.198,5.93,3800,{"date":2243,"open":1820,"high":1820,"low":150,"close":1468,"change":1008,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1468},"2025-05-16",-4.07,4900,{"date":2247,"open":150,"high":1820,"low":1803,"close":554,"change":227,"percent_change":2235,"volume":2248,"transactions":9,"vwap":554},"2025-05-15",21000,{"date":2250,"open":1861,"high":1820,"low":1861,"close":1820,"change":925,"percent_change":925,"volume":2251,"transactions":9,"vwap":1820},"2025-05-14",5000,{"date":2253,"open":2075,"high":2034,"low":1390,"close":1820,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1820},"2025-05-13",0.045,3.73,62700,{"date":2258,"open":150,"high":1829,"low":150,"close":2259,"change":1889,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-05-12",1.205,2.99,13200,{"date":2263,"open":150,"high":2264,"low":150,"close":150,"change":883,"percent_change":2265,"volume":2266,"transactions":9,"vwap":150},"2025-05-09",1.206,0.86,1700,{"date":2268,"open":2040,"high":2040,"low":1787,"close":1803,"change":1261,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1803},"2025-05-08",-2.52,17000,{"date":2272,"open":1468,"high":1829,"low":1468,"close":2040,"change":925,"percent_change":925,"volume":1986,"transactions":9,"vwap":2040},"2025-05-07",{"date":2274,"open":1829,"high":1829,"low":1468,"close":2040,"change":450,"percent_change":1474,"volume":2275,"transactions":9,"vwap":2040},"2025-05-06",7900,{"date":2277,"open":1857,"high":2278,"low":1857,"close":1801,"change":450,"percent_change":1474,"volume":913,"transactions":9,"vwap":1801},"2025-05-05",1.254,{"date":2280,"open":1861,"high":1861,"low":2040,"close":2075,"change":925,"percent_change":925,"volume":2215,"transactions":9,"vwap":2075},"2025-05-02",{"date":2282,"open":1801,"high":1861,"low":1468,"close":2075,"change":1905,"percent_change":2283,"volume":2139,"transactions":9,"vwap":2075},"2025-05-01",2.54,{"date":2285,"open":1829,"high":1820,"low":1468,"close":1468,"change":834,"percent_change":2286,"volume":868,"transactions":9,"vwap":1468},"2025-04-30",-3.28,{"date":2288,"open":2075,"high":2039,"low":2075,"close":1861,"change":883,"percent_change":2162,"volume":2289,"transactions":9,"vwap":1861},"2025-04-29",3300,{"date":2291,"open":2292,"high":2293,"low":2075,"close":2075,"change":834,"percent_change":2294,"volume":2202,"transactions":9,"vwap":2075},"2025-04-28",1.246,1.257,-3.2,{"date":2296,"open":1827,"high":1827,"low":1820,"close":1820,"change":1644,"percent_change":2113,"volume":2297,"transactions":9,"vwap":1820},"2025-04-25",2600,{"date":2299,"open":1827,"high":2300,"low":2075,"close":2300,"change":1376,"percent_change":2301,"volume":1769,"transactions":9,"vwap":2300},"2025-04-24",1.298,3.84,{"date":181,"open":1829,"high":2303,"low":1829,"close":1820,"change":883,"percent_change":1656,"volume":885,"transactions":9,"vwap":1820},1.3]