[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INEO":3,"homepage-market-summary":30,"stock-historical-INEO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"INEO","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},"INNEOVA Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","INNEOVA Holdings Ltd is a Singapore-based provider of Original Equipment Manufacturer (OEM), third-party branded and in-house branded replacement parts for motor vehicles and non-vehicle combustion engines. The two segments include off- highway business segment and the other is On-Highway Business Segment.","162",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},0.5464,0.5682,0.599899,0.53,0.5858,-0.0394,-6.73,53620,449,0.5574,1.2,0.44,199002.2699133187,14,488,{"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},2.1,555357,202705469.748243,-46.43,"2025-04-23",[183,184,194,203,212,223,232,241,250,261,271,281,291,302,311,320,328,335,345,356,364,373,383,392,403,413,422,431,440,451,461,470,478,487,494,501,510,517,527,537,546,556,565,576,586,592,601,611,621,631,640,649,658,667,678,688,697,705,714,723,731,738,745,752,758,765,771,775,781,789,797,802,806,813,821,829,835,839,843,849,854,861,868,876,882,887,895,898,905,910,913,918,925,930,935,941,945,950,957,963,967,971,977,983,989,993,998,1004,1010,1017,1024,1033,1041,1049,1055,1062,1067,1071,1078,1084,1092,1098,1102,1109,1116,1123,1129,1135,1140,1145,1151,1159,1166,1172,1180,1186,1189,1195,1203,1207,1213,1219,1225,1231,1236,1242,1248,1251,1254,1259,1264,1270,1276,1280,1286,1288,1291,1296,1302,1307,1311,1317,1321,1327,1331,1336,1341,1346,1350,1354,1359,1364,1370,1374,1378,1383,1388,1392,1395,1401,1406,1409,1413,1416,1420,1424,1429,1434,1438,1444,1452,1455,1459,1464,1471,1477,1483,1489,1493,1499,1504,1509,1513,1518,1525,1531,1537,1543,1549,1553,1558,1564,1568,1572,1577,1583,1588,1591,1596,1599,1605,1609,1612,1617,1623,1628,1633,1639,1646,1652,1657,1662,1668,1675,1680,1687,1695,1704,1710,1715,1722,1727,1734,1739,1744,1750,1756,1762,1767,1774,1781,1785,1790,1797,1802,1807,1812,1818,1824,1830,1837,1841,1845,1852,1856,1863,1866,1870,1876,1884,1888,1894,1898,1902,1908,1913,1920,1927,1933,1940,1944,1948,1952,1957,1962,1966,1970,1974,1978,1981,1985,1991,1997,2004,2008,2011,2016,2022,2025,2030,2033,2037,2043,2049,2054,2058,2061,2065,2070,2075,2080,2084,2088,2093,2098,2105,2110,2115,2119,2124,2127,2132,2137,2140,2143,2149,2156,2162,2166,2172,2180,2185,2189,2194,2199,2203,2207,2211,2214,2218,2221,2225,2229,2234,2240,2243,2248,2254,2261,2265,2270,2274,2279,2285,2289,2293,2297,2301,2304,2309,2314,2319,2326,2329,2332],{"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":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",0.6009,0.7199,0.5522,-0.0442,-7.02,359922.494113,1491,0.6362,{"date":195,"open":196,"high":38,"low":197,"close":121,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",0.6076,0.58,0.0224,3.69,115078.439393,506,0.6349,{"date":204,"open":205,"high":206,"low":197,"close":196,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",0.6,0.6538,0.0102,1.71,36764,105,0.6124,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",0.589,0.62,0.5603,0.597449,0.0074,1.25,9302.956827,85,0.606,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":52,"vwap":231},"2026-09-28",0.6128,0.613651,0.59,-0.0456,-7.17,16430,0.5933,{"date":233,"open":227,"high":234,"low":227,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",0.6536,0.6356,0.0233,3.81,51938,203,0.6123,{"date":242,"open":243,"high":244,"low":243,"close":240,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",0.5167,0.68,0.0947,18.3,907951,2850,0.6145,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",0.553,0.5899,0.5051,0.5176,-0.0141,-2.65,10878,77,0.5324,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",0.554,0.52945,0.5317,-0.0014,-0.26,16250,150,0.5615,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",0.5211,0.5795,0.5331,0.0079,1.5,20338,141,0.5484,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",0.5799,0.505,0.525199,-0.0247,-4.49,13970,102,0.5175,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",0.544,0.565,0.511499,0.5499,0.0268,5.12,9019,103,0.5351,{"date":303,"open":197,"high":197,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",0.5165,0.5231,-0.0284,-5.15,22497,67,0.5109,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":221,"vwap":319},"2026-09-15",0.589799,0.5301,0.5515,0.0214,4.04,3555.913789,0.5564,{"date":321,"open":283,"high":322,"low":18,"close":314,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",0.599799,-0.0274,-4.91,10481,183,0.5479,{"date":329,"open":18,"high":313,"low":18,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":52,"vwap":334},"2026-09-11",0.55755,0.0129,2.37,7863,0.5582,{"date":336,"open":337,"high":338,"low":314,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",0.5842,0.5947,0.5447,0.0056,1.04,2486.380966,75,0.5541,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",0.5765,0.596,0.523,0.5391,-0.0338,-5.9,6618,108,0.5427,{"date":357,"open":358,"high":322,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":300,"vwap":319},"2026-09-08",0.599,0.5401,0.5729,-0.0249,-4.17,6593.24056,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":24},"2026-09-04",0.6197,0.525,0.5978,0.0424,7.63,8412,83,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",0.5668,0.5339,0.5554,-0.0114,-2.01,38802.769895,135,0.5778,{"date":384,"open":294,"high":385,"low":386,"close":375,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",0.5999,0.5101,0.0446,8.54,36025,213,0.5567,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",0.5434,0.5845,0.4998,0.5222,-0.0684,-11.58,51627,227,0.5183,{"date":404,"open":405,"high":205,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",0.584,0.5402,0.5906,0.0387,7.01,63981.834977,115,0.579,{"date":414,"open":415,"high":405,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",0.5839,0.5519,-0.006,-1.08,229146,929,0.6236,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":394},"2026-08-27",0.5594,0.5365,0.5579,-0.0033,-0.59,6998,59,{"date":432,"open":283,"high":283,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",0.5229,0.561153,-0.0237,-4.05,14340,96,0.5665,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",0.536,0.5942,0.5205,0.5849,-0.0001,-0.02,77720.068033,362,0.5556,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",0.53515,0.585,0.5,0.0659,12.7,2915655,10255,0.5807,{"date":462,"open":197,"high":253,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",0.504,0.5191,-0.0609,-10.5,61942.471132,158,0.5422,{"date":471,"open":472,"high":473,"low":197,"close":197,"change":474,"percent_change":475,"volume":476,"transactions":438,"vwap":477},"2026-08-20",0.6199,0.6249,-0.0005,-0.09,26307,0.5821,{"date":479,"open":480,"high":472,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",0.586,0.5805,-0.0194,-3.23,3006,44,0.5929,{"date":488,"open":489,"high":489,"low":480,"close":385,"change":490,"percent_change":332,"volume":491,"transactions":492,"vwap":493},"2026-08-18",0.64,0.0139,5134,93,0.5985,{"date":495,"open":472,"high":472,"low":480,"close":480,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",-0.0205,-3.38,3914,54,0.5971,{"date":502,"open":489,"high":489,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",0.5816,0.6065,-0.0235,-3.73,8858,69,0.6134,{"date":511,"open":121,"high":121,"low":205,"close":121,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",0.0094,1.51,33774,128,0.6048,{"date":518,"open":205,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",0.6399,0.5812,0.6206,0.0008,0.13,30763,178,0.6045,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":343,"vwap":536},"2026-08-11",0.61,0.6198,0.5885,0.619799,0.002,0.32,1262,0.6086,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",0.5803,0.6178,0.0209,3.5,8711.342312,92,0.5931,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",0.65,0.5943,0.59695,-0.025,-4.02,43343,125,0.6035,{"date":557,"open":558,"high":558,"low":205,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",0.6394,0.6219,-0.0087,-1.38,11580,78,0.6163,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",0.631,0.6599,0.603,0.6306,0.0156,2.54,11915,79,0.6174,{"date":577,"open":578,"high":548,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",0.632,0.6015,0.615,0.005,0.82,15147,76,0.6109,{"date":587,"open":38,"high":157,"low":569,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":492,"vwap":249},"2026-08-03",0.60995,0.0101,1.68,10430,{"date":593,"open":594,"high":595,"low":197,"close":385,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",0.651,0.6795,-0.0523,-8.02,77550,261,0.6055,{"date":602,"open":603,"high":604,"low":559,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",0.639603,0.6749,0.6522,0.0219,3.47,18779,187,0.6501,{"date":612,"open":613,"high":519,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",0.6207,0.6088,0.6303,-0.0096,-1.5,47808.281501,271,0.6176,{"date":622,"open":623,"high":624,"low":625,"close":519,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",0.658,0.6799,0.618,-0.0384,-5.66,78391,254,0.6332,{"date":632,"open":633,"high":634,"low":548,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":635},"2026-07-27",0.6917,0.7321,0.6783,-0.037,-5.17,163310.041071,464,{"date":641,"open":111,"high":642,"low":244,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",0.815,0.715301,-0.0046,-0.64,1151356.58,4378,0.776,{"date":650,"open":651,"high":652,"low":651,"close":187,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",0.6801,0.739,0.006,0.84,76606,194,0.7125,{"date":659,"open":660,"high":111,"low":651,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",0.702,0.7139,0.014,2,33908,249,0.6984,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",0.7198,0.7303,0.6766,0.6999,-0.053,-7.04,68634.652173,267,0.6968,{"date":679,"open":680,"high":681,"low":623,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",0.709,0.775,0.7529,0.0699,10.23,255275.281501,905,0.7437,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-17",0.68000001,0.74400002,0.64600003,0.68300003,0.022,3.33,78600,{"date":698,"open":699,"high":700,"low":121,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-16",0.77999997,0.80000001,0.66100001,-0.005,-0.75,1057900,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-15",0.708,0.74000001,0.66000003,0.66600001,-0.046,-6.46,419000,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-14",0.72000003,0.73000002,0.65100002,0.71200001,-0.021,-2.86,217800,{"date":724,"open":725,"high":726,"low":727,"close":726,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":726},"2026-07-13",0.727,0.73299998,0.67799997,0.033,4.71,100800,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":694,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",0.67699999,0.69999999,0.64399999,3.24,57700,{"date":739,"open":121,"high":740,"low":741,"close":727,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":727},"2026-07-09",0.68800002,0.61799997,0.018,2.73,28800,{"date":746,"open":747,"high":690,"low":748,"close":709,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":709},"2026-07-08",0.64999998,0.63999999,-0.03,-4.35,13200,{"date":753,"open":740,"high":754,"low":747,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",0.69,0.011,1.62,14400,{"date":759,"open":701,"high":760,"low":735,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",0.70999998,0.67900002,0.009,1.34,34600,{"date":766,"open":767,"high":754,"low":767,"close":768,"change":769,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-02",0.65200001,0.67000002,0,58000,{"date":772,"open":690,"high":690,"low":773,"close":768,"change":769,"percent_change":769,"volume":774,"transactions":9,"vwap":768},"2026-07-01",0.64300001,33700,{"date":776,"open":748,"high":777,"low":778,"close":768,"change":755,"percent_change":779,"volume":780,"transactions":9,"vwap":768},"2026-06-30",0.72899997,0.63499999,1.67,167700,{"date":782,"open":783,"high":690,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",0.66799998,0.60000002,0.65899998,0.077,13.23,109900,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-26",0.57999998,0.59200001,0.58200002,0.016,2.83,13900,{"date":798,"open":101,"high":784,"low":101,"close":799,"change":653,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-25",0.56599998,1.07,12600,{"date":803,"open":804,"high":784,"low":101,"close":101,"change":769,"percent_change":769,"volume":805,"transactions":9,"vwap":101},"2026-06-24",0.56400001,3600,{"date":807,"open":101,"high":808,"low":809,"close":101,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":101},"2026-06-23",0.60399997,0.551,0.008,1.45,3700,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-22",0.54000002,0.55699998,0.55199999,-0.018,-3.16,8200,{"date":822,"open":823,"high":215,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",0.60500002,0.55500001,0.56999999,-0.04,-6.56,38500,{"date":830,"open":768,"high":768,"low":784,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-17",0.61000001,-0.01,-1.61,44200,{"date":836,"open":837,"high":768,"low":837,"close":215,"change":769,"percent_change":769,"volume":838,"transactions":9,"vwap":215},"2026-06-16",0.61500001,118800,{"date":840,"open":837,"high":734,"low":837,"close":215,"change":832,"percent_change":841,"volume":842,"transactions":9,"vwap":215},"2026-06-15",-1.59,31400,{"date":844,"open":121,"high":717,"low":845,"close":121,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":121},"2026-06-12",0.62699997,-0.029,-4.4,118200,{"date":850,"open":851,"high":851,"low":837,"close":785,"change":636,"percent_change":852,"volume":853,"transactions":9,"vwap":785},"2026-06-11",0.70499998,-5.32,69200,{"date":855,"open":831,"high":717,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",0.60100001,0.69599998,0.086,14.1,557600,{"date":862,"open":863,"high":708,"low":864,"close":831,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":831},"2026-06-09",0.55000001,0.51099998,0.074,13.81,333000,{"date":869,"open":412,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-08",0.58999997,0.51999998,0.53600001,-0.014,-2.55,38300,{"date":877,"open":878,"high":878,"low":863,"close":863,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":863},"2026-06-05",0.59399998,-0.044,-7.41,13600,{"date":883,"open":294,"high":784,"low":101,"close":878,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":878},"2026-06-04",0.023,4.03,24000,{"date":888,"open":889,"high":215,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-03",0.58899999,0.546,0.57099998,-0.019,-3.22,51200,{"date":896,"open":889,"high":215,"low":799,"close":870,"change":769,"percent_change":769,"volume":897,"transactions":9,"vwap":870},"2026-06-02",213700,{"date":899,"open":900,"high":901,"low":900,"close":870,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":870},"2026-06-01",0.55299997,0.62400001,0.025,4.42,159700,{"date":906,"open":747,"high":747,"low":900,"close":294,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":294},"2026-05-29",-0.045,-7.38,239400,{"date":911,"open":778,"high":773,"low":831,"close":831,"change":832,"percent_change":833,"volume":912,"transactions":9,"vwap":831},"2026-05-28",42600,{"date":914,"open":215,"high":747,"low":784,"close":215,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":215},"2026-05-27",0.013,2.14,40700,{"date":919,"open":920,"high":920,"low":784,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-26",0.685,0.60699999,-0.023,-3.65,75500,{"date":926,"open":121,"high":927,"low":121,"close":121,"change":702,"percent_change":928,"volume":929,"transactions":9,"vwap":121},"2026-05-22",0.68199998,-0.79,32300,{"date":931,"open":932,"high":690,"low":825,"close":778,"change":933,"percent_change":934,"volume":764,"transactions":9,"vwap":778},"2026-05-21",0.588,0.059,10.24,{"date":936,"open":748,"high":748,"low":937,"close":938,"change":846,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-20",0.57499999,0.57599998,-4.79,38200,{"date":942,"open":761,"high":761,"low":784,"close":823,"change":922,"percent_change":943,"volume":944,"transactions":9,"vwap":823},"2026-05-19",-3.66,27000,{"date":946,"open":791,"high":690,"low":825,"close":947,"change":417,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-18",0.62800002,-0.95,211500,{"date":951,"open":831,"high":709,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-15",0.59899998,0.634,0.001,0.16,60000,{"date":958,"open":215,"high":716,"low":101,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-14",0.63300002,0.063,11.05,318200,{"date":964,"open":791,"high":823,"low":101,"close":825,"change":742,"percent_change":965,"volume":966,"transactions":9,"vwap":825},"2026-05-13",3.26,86100,{"date":968,"open":969,"high":791,"low":809,"close":817,"change":954,"percent_change":53,"volume":970,"transactions":9,"vwap":817},"2026-05-12",0.57800001,11100,{"date":972,"open":973,"high":973,"low":809,"close":809,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":809},"2026-05-11",0.57300001,-0.022,-3.84,13700,{"date":978,"open":878,"high":784,"low":979,"close":973,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":973},"2026-05-08",0.56099999,0.004,0.7,14800,{"date":984,"open":101,"high":985,"low":863,"close":986,"change":987,"percent_change":637,"volume":988,"transactions":9,"vwap":986},"2026-05-07",0.625,0.56900001,-0.031,38400,{"date":990,"open":718,"high":785,"low":870,"close":784,"change":762,"percent_change":991,"volume":992,"transactions":9,"vwap":784},"2026-05-06",1.52,8000,{"date":994,"open":784,"high":709,"low":870,"close":995,"change":996,"percent_change":617,"volume":997,"transactions":9,"vwap":995},"2026-05-05",0.59100002,-0.009,76800,{"date":999,"open":973,"high":785,"low":1000,"close":784,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":784},"2026-05-04",0.52999997,0.032,5.63,96100,{"date":1005,"open":1006,"high":785,"low":294,"close":1007,"change":1008,"percent_change":21,"volume":1009,"transactions":9,"vwap":1007},"2026-05-01",0.65700001,0.56800002,-0.041,22500,{"date":1011,"open":734,"high":734,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-30",0.49000001,0.60900003,-0.07,-10.31,148800,{"date":1018,"open":1019,"high":1020,"low":761,"close":761,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":761},"2026-04-29",0.73900002,0.74800003,-0.082,-10.78,65800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-28",0.76800001,0.82999998,0.72500002,0.76099998,-0.039,-4.87,90800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":700,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":700},"2026-04-27",0.76899999,0.829,0.68099999,0.052,6.95,557500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1020,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1020},"2026-04-24",0.67500001,0.75,0.65499997,0.124,19.87,250500,{"date":1050,"open":1051,"high":768,"low":1051,"close":901,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":901},"2026-04-23",0.611,-0.024,-3.7,870300,{"date":1056,"open":1057,"high":747,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-22",0.59500003,0.648,0.02,3.18,58400,{"date":1063,"open":1064,"high":121,"low":870,"close":947,"change":915,"percent_change":1065,"volume":1066,"transactions":9,"vwap":947},"2026-04-21",0.60799998,2.11,25300,{"date":1068,"open":823,"high":747,"low":1069,"close":837,"change":954,"percent_change":955,"volume":1070,"transactions":9,"vwap":837},"2026-04-20",0.58600003,140300,{"date":1072,"open":863,"high":747,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-17",0.53500003,0.61400002,0.084,15.85,373500,{"date":1079,"open":455,"high":1080,"low":1081,"close":1000,"change":1001,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1000},"2026-04-16",0.55400002,0.493,6.43,182800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":742,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-15",0.47999999,0.49900001,0.47600001,0.498,3.75,42300,{"date":1093,"open":1094,"high":1095,"low":1088,"close":1086,"change":826,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1086},"2026-04-14",0.50999999,0.51899999,-7.69,29900,{"date":1099,"open":1086,"high":1000,"low":1088,"close":871,"change":884,"percent_change":1100,"volume":1101,"transactions":9,"vwap":871},"2026-04-13",4.63,168900,{"date":1103,"open":1104,"high":455,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-10",0.46799999,0.49700001,0.01,2.05,13000,{"date":1110,"open":1111,"high":1089,"low":1088,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-09",0.48100001,0.48699999,-0.011,-2.21,6500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1089,"change":533,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1089},"2026-04-08",0.51599997,0.51800001,0.48300001,0.4,22100,{"date":1124,"open":455,"high":871,"low":1125,"close":1126,"change":417,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-07",0.495,0.49599999,-1.2,7000,{"date":1130,"open":1000,"high":1000,"low":455,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-06",0.50199997,-0.008,-1.57,12500,{"date":1136,"open":284,"high":1137,"low":1105,"close":1094,"change":884,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1094},"2026-04-02",0.54799998,4.72,29000,{"date":1141,"open":1105,"high":1000,"low":1142,"close":1112,"change":1143,"percent_change":1144,"volume":842,"transactions":9,"vwap":1112},"2026-04-01",0.47400001,-0.004,-0.81,{"date":1146,"open":1094,"high":101,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-31",0.491,-0.043,-8.05,20900,{"date":1152,"open":1153,"high":1154,"low":1000,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-30",0.54400003,0.56199998,0.53399998,-0.013,-2.38,139600,{"date":1160,"open":1161,"high":791,"low":1094,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-27",0.51700002,0.54699999,-0.032,-5.53,307000,{"date":1167,"open":1168,"high":708,"low":455,"close":412,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":412},"2026-03-26",0.54500002,0.111,23.72,12859700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1104,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1104},"2026-03-25",0.46000001,0.48899999,0.45100001,0.012,2.63,1168000,{"date":1181,"open":1104,"high":1175,"low":1182,"close":1183,"change":447,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-24",0.45500001,0.456,-4.2,10500,{"date":1187,"open":455,"high":455,"low":1174,"close":1088,"change":954,"percent_change":72,"volume":1188,"transactions":9,"vwap":1088},"2026-03-23",20300,{"date":1190,"open":1182,"high":1094,"low":1182,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-20",0.47499999,-0.007,-1.45,23300,{"date":1196,"open":1142,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-19",0.49399999,0.47,0.48199999,-0.001,-0.21,7500,{"date":1204,"open":1081,"high":1081,"low":1183,"close":1120,"change":832,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1120},"2026-03-18",-2.03,20700,{"date":1208,"open":1147,"high":1209,"low":1210,"close":1081,"change":533,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1081},"2026-03-17",0.509,0.46200001,0.41,13400,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1147,"change":581,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1147},"2026-03-16",0.49200001,0.45899999,1.03,20100,{"date":1220,"open":1221,"high":455,"low":1182,"close":1222,"change":702,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-13",0.48800001,0.486,-1.02,34000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1147,"change":533,"percent_change":1211,"volume":1230,"transactions":9,"vwap":1147},"2026-03-12",0.50300002,0.50800002,0.465,48100,{"date":1232,"open":1229,"high":1233,"low":1234,"close":1175,"change":980,"percent_change":582,"volume":1235,"transactions":9,"vwap":1175},"2026-03-11",0.50400001,0.45300001,47500,{"date":1237,"open":1112,"high":1209,"low":1174,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-10",0.48500001,-0.012,-2.41,20600,{"date":1243,"open":1244,"high":1245,"low":26,"close":1105,"change":1148,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1105},"2026-03-09",0.52100003,0.52200001,-7.96,103500,{"date":1249,"open":455,"high":717,"low":1012,"close":815,"change":810,"percent_change":277,"volume":1250,"transactions":9,"vwap":815},"2026-03-06",780900,{"date":1252,"open":294,"high":294,"low":1086,"close":1253,"change":755,"percent_change":1065,"volume":757,"transactions":9,"vwap":1253},"2026-03-05",0.53200001,{"date":1255,"open":1119,"high":804,"low":455,"close":1244,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1244},"2026-03-04",0.039,8.09,76600,{"date":1260,"open":1012,"high":825,"low":1198,"close":1199,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1199},"2026-03-03",-0.151,-23.85,275400,{"date":1265,"open":121,"high":1266,"low":995,"close":959,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":959},"2026-03-02",0.76999998,-0.137,-17.79,438800,{"date":1271,"open":1012,"high":1272,"low":1012,"close":1266,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1266},"2026-02-27",0.91000003,0.235,43.93,4967700,{"date":1277,"open":1278,"high":1168,"low":1073,"close":1073,"change":980,"percent_change":1044,"volume":1279,"transactions":9,"vwap":1073},"2026-02-26",0.542,900,{"date":1281,"open":1105,"high":863,"low":1210,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-25",0.53100002,0.031,6.2,11300,{"date":1287,"open":455,"high":455,"low":455,"close":455,"change":769,"percent_change":769,"volume":1279,"transactions":9,"vwap":455},"2026-02-24",{"date":1289,"open":864,"high":864,"low":455,"close":455,"change":749,"percent_change":627,"volume":1290,"transactions":9,"vwap":455},"2026-02-23",5900,{"date":1292,"open":1210,"high":863,"low":1210,"close":1000,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1000},"2026-02-20",0.053,11.11,18700,{"date":1297,"open":1125,"high":284,"low":1298,"close":1299,"change":922,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-19",0.47299999,0.477,-4.6,27100,{"date":1303,"open":1012,"high":1304,"low":1012,"close":455,"change":551,"percent_change":1305,"volume":1306,"transactions":9,"vwap":455},"2026-02-18",0.52700001,-4.76,2300,{"date":1308,"open":1233,"high":1282,"low":1081,"close":1309,"change":915,"percent_change":572,"volume":1310,"transactions":9,"vwap":1309},"2026-02-17",0.52499998,4800,{"date":1312,"open":1309,"high":1137,"low":1313,"close":1314,"change":662,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-13",0.50099999,0.51200002,2.81,5500,{"date":1318,"open":872,"high":825,"low":1012,"close":1089,"change":1192,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1089},"2026-02-12",-1.39,5300,{"date":1322,"open":1323,"high":1323,"low":284,"close":284,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":284},"2026-02-11",0.54299998,-0.015,-2.88,4300,{"date":1328,"open":864,"high":872,"low":864,"close":871,"change":1329,"percent_change":1330,"volume":805,"transactions":9,"vwap":871},"2026-02-10",-0.028,-5.11,{"date":1332,"open":1333,"high":891,"low":1131,"close":1137,"change":1334,"percent_change":1257,"volume":1335,"transactions":9,"vwap":1137},"2026-02-09",0.56300002,0.041,3000,{"date":1337,"open":1012,"high":863,"low":1012,"close":1338,"change":1339,"percent_change":1340,"volume":970,"transactions":9,"vwap":1338},"2026-02-06",0.50700003,0.007,1.4,{"date":1342,"open":1105,"high":1119,"low":1105,"close":455,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":455},"2026-02-05",-0.036,-6.72,29600,{"date":1347,"open":1348,"high":825,"low":455,"close":872,"change":1059,"percent_change":1349,"volume":1310,"transactions":9,"vwap":872},"2026-02-04",0.55900002,3.88,{"date":1351,"open":1094,"high":825,"low":455,"close":1118,"change":417,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1118},"2026-02-03",-1.15,11800,{"date":1355,"open":870,"high":995,"low":1313,"close":1245,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1245},"2026-02-02",-0.087,-14.29,50900,{"date":1360,"open":121,"high":1361,"low":870,"close":1013,"change":873,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1013},"2026-01-30",0.88999999,-2.25,792200,{"date":1365,"open":825,"high":690,"low":349,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-29",0.62300003,0.048,8.35,104000,{"date":1371,"open":791,"high":870,"low":101,"close":937,"change":1367,"percent_change":1372,"volume":1373,"transactions":9,"vwap":937},"2026-01-28",9.11,5200,{"date":1375,"open":815,"high":825,"low":1094,"close":1304,"change":711,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1304},"2026-01-27",-8.03,21300,{"date":1379,"open":1380,"high":1380,"low":799,"close":973,"change":1192,"percent_change":1381,"volume":1382,"transactions":9,"vwap":973},"2026-01-26",0.58099997,-1.21,7200,{"date":1384,"open":863,"high":831,"low":815,"close":791,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":791},"2026-01-23",0.03,5.45,39400,{"date":1389,"open":815,"high":889,"low":1000,"close":863,"change":1106,"percent_change":1390,"volume":1391,"transactions":9,"vwap":863},"2026-01-22",1.85,18900,{"date":1393,"open":815,"high":815,"low":871,"close":815,"change":769,"percent_change":769,"volume":1394,"transactions":9,"vwap":815},"2026-01-21",8700,{"date":1396,"open":995,"high":995,"low":1397,"close":815,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":815},"2026-01-20",0.537,-0.069,-11.33,28500,{"date":1402,"open":870,"high":831,"low":412,"close":1013,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1013},"2026-01-16",0.019,3.22,1400,{"date":1407,"open":823,"high":823,"low":101,"close":870,"change":447,"percent_change":1408,"volume":1382,"transactions":9,"vwap":870},"2026-01-15",-3.28,{"date":1410,"open":741,"high":741,"low":412,"close":831,"change":1132,"percent_change":1411,"volume":1412,"transactions":9,"vwap":831},"2026-01-14",-1.29,6000,{"date":1414,"open":831,"high":215,"low":891,"close":741,"change":702,"percent_change":87,"volume":1415,"transactions":9,"vwap":741},"2026-01-13",33100,{"date":1417,"open":1366,"high":1366,"low":825,"close":1366,"change":742,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1366},"2026-01-12",2.98,46100,{"date":1421,"open":748,"high":748,"low":870,"close":823,"change":1239,"percent_change":1422,"volume":1423,"transactions":9,"vwap":823},"2026-01-09",-1.94,12200,{"date":1425,"open":215,"high":748,"low":870,"close":1426,"change":1427,"percent_change":795,"volume":1428,"transactions":9,"vwap":1426},"2026-01-08",0.61699998,0.017,38100,{"date":1430,"open":1431,"high":1431,"low":870,"close":784,"change":755,"percent_change":1432,"volume":1433,"transactions":9,"vwap":784},"2026-01-07",0.61900002,1.87,23900,{"date":1435,"open":973,"high":889,"low":863,"close":889,"change":794,"percent_change":1436,"volume":1437,"transactions":9,"vwap":889},"2026-01-06",2.79,7700,{"date":1439,"open":1440,"high":973,"low":1314,"close":973,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":973},"2026-01-05",0.52600002,0.035,6.51,25200,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-02",0.484,0.58499998,0.53799999,0.029,5.7,49000,{"date":1453,"open":1095,"high":871,"low":1086,"close":1209,"change":954,"percent_change":167,"volume":1454,"transactions":9,"vwap":1209},"2025-12-31",80600,{"date":1456,"open":871,"high":871,"low":1086,"close":1228,"change":1156,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1228},"2025-12-30",-2.5,49700,{"date":1460,"open":809,"high":809,"low":1461,"close":1244,"change":1329,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1244},"2025-12-29",0.51300001,-5.1,34100,{"date":1465,"open":1094,"high":791,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-12-26",0.50599998,0.54900002,0.027,5.17,48900,{"date":1472,"open":101,"high":1473,"low":1228,"close":1245,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1245},"2025-12-24",0.583,-0.047,-8.26,50000,{"date":1478,"open":825,"high":215,"low":1479,"close":986,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":986},"2025-12-23",0.47099999,0.045,8.59,304900,{"date":1484,"open":1466,"high":1485,"low":1233,"close":1486,"change":581,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-22",0.69800001,0.52399999,0.96,678700,{"date":1490,"open":455,"high":1095,"low":1175,"close":1095,"change":1200,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1095},"2025-12-19",-0.19,25700,{"date":1494,"open":863,"high":1495,"low":1199,"close":871,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":871},"2025-12-18",0.56699997,-0.068,-11.56,62800,{"date":1500,"open":783,"high":783,"low":932,"close":932,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":932},"2025-12-17",-0.052,-8.13,22800,{"date":1505,"open":1506,"high":760,"low":784,"close":748,"change":447,"percent_change":1507,"volume":1508,"transactions":9,"vwap":748},"2025-12-16",0.62599999,-3.03,19000,{"date":1510,"open":747,"high":734,"low":747,"close":709,"change":1106,"percent_change":1511,"volume":1512,"transactions":9,"vwap":709},"2025-12-15",1.54,10100,{"date":1514,"open":1515,"high":1515,"low":870,"close":747,"change":1516,"percent_change":1517,"volume":1345,"transactions":9,"vwap":747},"2025-12-12",0.75999999,-0.123,-15.91,{"date":1519,"open":1520,"high":1520,"low":1044,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-11",0.81900001,0.773,-0.017,-2.15,82000,{"date":1526,"open":1527,"high":1527,"low":1266,"close":1528,"change":873,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-10",0.82599998,0.79000002,-1.74,17300,{"date":1532,"open":699,"high":1533,"low":1044,"close":1534,"change":1535,"percent_change":1536,"volume":1188,"transactions":9,"vwap":1534},"2025-12-09",0.81,0.80400002,0.049,6.49,{"date":1538,"open":768,"high":699,"low":709,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-08",0.755,0.095,14.39,78800,{"date":1544,"open":1545,"high":754,"low":709,"close":709,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":709},"2025-12-05",0.676,-0.002,-0.3,7400,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1551,"change":1339,"percent_change":800,"volume":992,"transactions":9,"vwap":1551},"2025-12-04",0.662,0.70700002,{"date":1554,"open":1045,"high":709,"low":901,"close":1045,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1045},"2025-12-03",-0.06,-8.39,11700,{"date":1559,"open":1044,"high":1044,"low":1560,"close":1561,"change":1283,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-02",0.68400002,0.71499997,4.53,9700,{"date":1565,"open":754,"high":754,"low":785,"close":1560,"change":720,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1560},"2025-12-01",-2.98,6900,{"date":1569,"open":1570,"high":851,"low":1570,"close":851,"change":581,"percent_change":1571,"volume":812,"transactions":9,"vwap":851},"2025-11-28",0.69099998,0.71,{"date":1573,"open":1574,"high":1574,"low":734,"close":734,"change":832,"percent_change":1575,"volume":1576,"transactions":9,"vwap":734},"2025-11-26",0.73500001,-1.41,3400,{"date":1578,"open":1579,"high":760,"low":1580,"close":760,"change":1581,"percent_change":1582,"volume":1128,"transactions":9,"vwap":760},"2025-11-25",0.67299998,0.653,0.037,5.5,{"date":1584,"open":947,"high":1585,"low":947,"close":1579,"change":915,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1579},"2025-11-24",0.71399999,1.97,6200,{"date":1589,"open":716,"high":717,"low":718,"close":709,"change":832,"percent_change":1590,"volume":1108,"transactions":9,"vwap":709},"2025-11-21",-1.49,{"date":1592,"open":700,"high":700,"low":747,"close":768,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":768},"2025-11-20",-0.103,-13.32,43200,{"date":1597,"open":1598,"high":1521,"low":1539,"close":1521,"change":810,"percent_change":60,"volume":1412,"transactions":9,"vwap":1521},"2025-11-19",0.76300001,{"date":1600,"open":1044,"high":1601,"low":1044,"close":1602,"change":1132,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-11-18",0.787,0.76499999,-1.03,6600,{"date":1606,"open":1607,"high":1607,"low":1521,"close":1521,"change":1192,"percent_change":1608,"volume":1320,"transactions":9,"vwap":1521},"2025-11-17",0.796,-0.9,{"date":1610,"open":1515,"high":1533,"low":1515,"close":699,"change":1192,"percent_change":1611,"volume":1437,"transactions":9,"vwap":699},"2025-11-14",-0.89,{"date":1613,"open":1614,"high":1601,"low":1615,"close":1601,"change":755,"percent_change":1616,"volume":1548,"transactions":9,"vwap":1601},"2025-11-13",0.77600002,0.75700003,1.42,{"date":1618,"open":1619,"high":700,"low":1620,"close":1614,"change":1324,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1614},"2025-11-12",0.79100001,0.77100003,-1.9,5100,{"date":1624,"open":1515,"high":1625,"low":1515,"close":1619,"change":533,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1619},"2025-11-11",0.81999999,0.25,7600,{"date":1629,"open":1539,"high":1528,"low":1539,"close":1630,"change":728,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-10",0.78899997,4.37,9300,{"date":1634,"open":1044,"high":1266,"low":1044,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-07",0.75599998,-0.026,-3.32,15600,{"date":1640,"open":1641,"high":1642,"low":1515,"close":1643,"change":892,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-06",0.77499998,0.81099999,0.78200001,-2.37,9100,{"date":1647,"open":1648,"high":1625,"low":1648,"close":1649,"change":662,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-05",0.76700002,0.801,1.78,5000,{"date":1653,"open":700,"high":1654,"low":1026,"close":1601,"change":1555,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1601},"2025-11-04",0.83999997,-7.08,17400,{"date":1658,"open":1521,"high":1659,"low":1521,"close":1660,"change":1367,"percent_change":1661,"volume":1400,"transactions":9,"vwap":1660},"2025-11-03",0.85500002,0.847,6.01,{"date":1663,"open":1664,"high":1520,"low":1664,"close":1665,"change":1441,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-31",0.78399998,0.79900002,4.58,12700,{"date":1669,"open":1649,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-10-30",0.81800002,0.764,-0.057,-6.94,41800,{"date":1676,"open":1677,"high":1659,"low":1670,"close":1678,"change":1522,"percent_change":1205,"volume":1679,"transactions":9,"vwap":1678},"2025-10-29",0.838,0.82099998,18800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1677,"change":832,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1677},"2025-10-28",0.84799999,0.87800002,0.82700002,-1.18,72600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1682,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1682},"2025-10-27",0.89200002,0.89499998,0.84500003,-0.072,-7.83,66300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-10-24",0.90499997,0.95999998,0.85000002,0.92000002,-0.1,-9.8,388800,{"date":1705,"open":1654,"high":25,"low":1533,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-10-23",1.02,0.238,30.43,7728000,{"date":1711,"open":1712,"high":1027,"low":1266,"close":1643,"change":987,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1643},"2025-10-22",0.79699999,-3.81,42000,{"date":1716,"open":1717,"high":1718,"low":700,"close":1719,"change":1008,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-21",0.85399997,0.88599998,0.81300002,-4.8,56700,{"date":1723,"open":1027,"high":1724,"low":1027,"close":1717,"change":1001,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1717},"2025-10-20",0.875,3.89,17900,{"date":1728,"open":1729,"high":1729,"low":1533,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-17",0.88200003,0.82200003,-0.088,-9.67,71000,{"date":1735,"open":1736,"high":1736,"low":162,"close":1272,"change":417,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1272},"2025-10-16",0.917,-0.66,8600,{"date":1740,"open":1700,"high":1741,"low":46,"close":1742,"change":1403,"percent_change":81,"volume":1743,"transactions":9,"vwap":1742},"2025-10-15",0.92299998,0.91600001,15100,{"date":1745,"open":162,"high":1746,"low":162,"close":1747,"change":1200,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-14",0.95599997,0.89700001,-0.11,110100,{"date":1751,"open":1700,"high":1752,"low":1747,"close":1753,"change":1163,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-13",0.95300001,0.898,-3.44,38700,{"date":1757,"open":1758,"high":1759,"low":1272,"close":1760,"change":1192,"percent_change":703,"volume":1761,"transactions":9,"vwap":1760},"2025-10-10",0.94999999,0.96799999,0.93000001,130100,{"date":1763,"open":1741,"high":1764,"low":1741,"close":1765,"change":533,"percent_change":72,"volume":1766,"transactions":9,"vwap":1765},"2025-10-09",0.94499999,0.93699998,20400,{"date":1768,"open":1769,"high":1758,"low":1770,"close":1771,"change":1772,"percent_change":534,"volume":1773,"transactions":9,"vwap":1771},"2025-10-08",0.92400002,0.91900003,0.935,0.003,46900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":1451,"transactions":9,"vwap":1778},"2025-10-07",0.94,0.99400002,0.93199998,-0.055,-5.57,{"date":1782,"open":1758,"high":174,"low":1758,"close":1783,"change":810,"percent_change":582,"volume":1784,"transactions":9,"vwap":1783},"2025-10-06",0.98699999,20800,{"date":1786,"open":174,"high":174,"low":1752,"close":1787,"change":720,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-03",0.97899997,-2.1,25400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":174,"change":832,"percent_change":1795,"volume":1796,"transactions":9,"vwap":174},"2025-10-02",0.99900001,1.01,0.99000001,-0.99,25900,{"date":1798,"open":60,"high":1799,"low":1800,"close":1793,"change":749,"percent_change":1325,"volume":1801,"transactions":9,"vwap":1793},"2025-10-01",1.1,0.98199999,58700,{"date":1803,"open":1804,"high":1799,"low":1217,"close":341,"change":1059,"percent_change":1805,"volume":1806,"transactions":9,"vwap":341},"2025-09-30",1.09,1.96,157300,{"date":1808,"open":1217,"high":1809,"low":1793,"close":1706,"change":826,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1706},"2025-09-29",1.08,-3.77,70100,{"date":1813,"open":1814,"high":1804,"low":1814,"close":1815,"change":1385,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-09-26",0.97500002,1.06,2.91,139100,{"date":1819,"open":1700,"high":150,"low":1820,"close":1217,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1217},"2025-09-25",0.86000001,0.105,11.35,4691400,{"date":1825,"open":1826,"high":1827,"low":1700,"close":1828,"change":1156,"percent_change":1319,"volume":1829,"transactions":9,"vwap":1828},"2025-09-24",0.93300003,0.94300002,0.92500001,33500,{"date":1831,"open":1832,"high":1832,"low":1778,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-09-23",0.99599999,0.93800002,-0.062,-6.2,6800,{"date":1838,"open":60,"high":60,"low":1764,"close":174,"change":749,"percent_change":1839,"volume":1840,"transactions":9,"vwap":174},"2025-09-22",-2.91,29500,{"date":1842,"open":1843,"high":1217,"low":1758,"close":1217,"change":1038,"percent_change":1844,"volume":970,"transactions":9,"vwap":1217},"2025-09-19",0.95700002,5.32,{"date":1846,"open":1700,"high":1847,"low":1848,"close":1849,"change":786,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-09-18",1.11,0.91500002,0.97799999,8.55,123100,{"date":1853,"open":1361,"high":1828,"low":1361,"close":1854,"change":818,"percent_change":1855,"volume":976,"transactions":9,"vwap":1854},"2025-09-17",0.90100002,-1.96,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1770,"change":996,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1770},"2025-09-16",0.91399997,0.92799997,0.89999998,-0.97,17200,{"date":1864,"open":1860,"high":1865,"low":1860,"close":1859,"change":915,"percent_change":1616,"volume":1638,"transactions":9,"vwap":1859},"2025-09-15",0.93599999,{"date":1867,"open":1760,"high":1776,"low":1860,"close":1848,"change":974,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1848},"2025-09-12",-2.35,11600,{"date":1871,"open":1872,"high":1765,"low":1361,"close":1765,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1765},"2025-09-11",0.89399999,0.015,1.63,36100,{"date":1877,"open":1878,"high":1698,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-09-10",0.86500001,0.86199999,0.92199999,0.047,5.37,156000,{"date":1885,"open":1533,"high":162,"low":1533,"close":1724,"change":1334,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1724},"2025-09-09",4.92,75900,{"date":1889,"open":1890,"high":1699,"low":1625,"close":1891,"change":996,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-08",0.84899998,0.83399999,-1.07,53100,{"date":1895,"open":1699,"high":1699,"low":1625,"close":1896,"change":769,"percent_change":769,"volume":1897,"transactions":9,"vwap":1896},"2025-09-05",0.84299999,29800,{"date":1899,"open":1878,"high":1683,"low":1027,"close":1896,"change":1522,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1896},"2025-09-04",-1.98,60600,{"date":1903,"open":1690,"high":1860,"low":1904,"close":1820,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1820},"2025-09-03",0.85100001,-0.05,-5.49,51600,{"date":1909,"open":1910,"high":1910,"low":1860,"close":1272,"change":1014,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1272},"2025-09-02",0.97299999,-7.14,50800,{"date":1914,"open":1915,"high":1915,"low":1758,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-08-29",1.12,0.98000002,-0.27,-21.6,257700,{"date":1921,"open":1758,"high":1922,"low":1923,"close":219,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":219},"2025-08-28",1.27,0.921,0.29,30.21,744700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1698,"change":832,"percent_change":1603,"volume":1932,"transactions":9,"vwap":1698},"2025-08-27",0.96600002,0.96700001,0.89099997,40800,{"date":1934,"open":1935,"high":1814,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-08-26",0.83499998,0.97000003,0.12,14.12,60300,{"date":1941,"open":1878,"high":46,"low":1699,"close":1699,"change":447,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1699},"2025-08-25",-2.3,16400,{"date":1945,"open":1691,"high":46,"low":1946,"close":46,"change":742,"percent_change":1065,"volume":1947,"transactions":9,"vwap":46},"2025-08-22",0.81400001,21800,{"date":1949,"open":700,"high":1950,"low":700,"close":1950,"change":1256,"percent_change":1951,"volume":1290,"transactions":9,"vwap":1950},"2025-08-21",0.852,4.8,{"date":1953,"open":1625,"high":1027,"low":1533,"close":1719,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1719},"2025-08-20",-0.027,-3.21,9400,{"date":1958,"open":1959,"high":1960,"low":1625,"close":1654,"change":1324,"percent_change":1961,"volume":1009,"transactions":9,"vwap":1654},"2025-08-19",0.84399998,0.85299999,-1.75,{"date":1963,"open":1027,"high":1964,"low":1027,"close":1659,"change":980,"percent_change":1198,"volume":1965,"transactions":9,"vwap":1659},"2025-08-18",0.85600001,4900,{"date":1967,"open":1968,"high":1770,"low":1968,"close":1904,"change":702,"percent_change":1969,"volume":751,"transactions":9,"vwap":1904},"2025-08-15",0.82300001,-0.58,{"date":1971,"open":1820,"high":1860,"low":1625,"close":1964,"change":1972,"percent_change":1973,"volume":834,"transactions":9,"vwap":1964},"2025-08-14",-0.034,-3.82,{"date":1975,"open":46,"high":1758,"low":1699,"close":1361,"change":832,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1361},"2025-08-13",-1.11,32200,{"date":1979,"open":1916,"high":1916,"low":162,"close":1860,"change":769,"percent_change":769,"volume":1980,"transactions":9,"vwap":1860},"2025-08-12",53600,{"date":1982,"open":162,"high":1983,"low":162,"close":1860,"change":1143,"percent_change":1984,"volume":929,"transactions":9,"vwap":1860},"2025-08-11",0.954,-0.44,{"date":1986,"open":1272,"high":1936,"low":1987,"close":1988,"change":1772,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-08-08",0.903,0.90399998,0.33,14700,{"date":1992,"open":1698,"high":1993,"low":1854,"close":1854,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1854},"2025-08-07",0.97600001,-0.071,-7.3,22400,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":1143,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-08-06",0.884,0.99299997,0.972,-0.41,36200,{"date":2005,"open":1776,"high":1993,"low":1700,"close":1993,"change":1283,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1993},"2025-08-05",3.28,31000,{"date":2009,"open":1854,"high":2000,"low":1854,"close":1764,"change":1177,"percent_change":2010,"volume":917,"transactions":9,"vwap":1764},"2025-08-04",1.29,{"date":2012,"open":2013,"high":174,"low":2014,"close":1826,"change":1692,"percent_change":2015,"volume":1939,"transactions":9,"vwap":1826},"2025-08-01",0.98299998,0.90799999,-7.16,{"date":2017,"open":60,"high":2018,"low":174,"close":2019,"change":1779,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-07-31",1.075,1.005,-5.19,32600,{"date":2023,"open":800,"high":1804,"low":60,"close":1815,"change":702,"percent_change":2024,"volume":1188,"transactions":9,"vwap":1815},"2025-07-30",-0.47,{"date":2026,"open":2027,"high":1915,"low":2028,"close":2029,"change":907,"percent_change":436,"volume":770,"transactions":9,"vwap":2029},"2025-07-29",1.095,1.053,1.065,{"date":2031,"open":1915,"high":150,"low":2027,"close":1847,"change":832,"percent_change":1611,"volume":2032,"transactions":9,"vwap":1847},"2025-07-28",36600,{"date":2034,"open":1915,"high":150,"low":1915,"close":1915,"change":749,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1915},"2025-07-25",-2.61,40300,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":1014,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-07-24",1.21,1.15,-5.74,45100,{"date":2044,"open":1915,"high":2045,"low":1915,"close":2046,"change":2047,"percent_change":1469,"volume":2048,"transactions":9,"vwap":2046},"2025-07-23",1.225,1.22,0.06,50500,{"date":2050,"open":1915,"high":150,"low":1915,"close":2051,"change":2052,"percent_change":2053,"volume":940,"transactions":9,"vwap":2051},"2025-07-22",1.16,0.04,3.57,{"date":2055,"open":2051,"high":25,"low":1915,"close":1915,"change":1905,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1915},"2025-07-21",-4.27,70600,{"date":2059,"open":2040,"high":25,"low":2040,"close":150,"change":447,"percent_change":2060,"volume":988,"transactions":9,"vwap":150},"2025-07-18",-1.68,{"date":2062,"open":2051,"high":2039,"low":2051,"close":2063,"change":1059,"percent_change":208,"volume":2064,"transactions":9,"vwap":2063},"2025-07-17",1.19,66800,{"date":2066,"open":2051,"high":2067,"low":2051,"close":150,"change":1106,"percent_change":2068,"volume":2069,"transactions":9,"vwap":150},"2025-07-16",1.201,0.86,34700,{"date":2071,"open":25,"high":2072,"low":1915,"close":2051,"change":447,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2051},"2025-07-15",1.213,-1.69,47700,{"date":2076,"open":2077,"high":2077,"low":2051,"close":2078,"change":826,"percent_change":1408,"volume":2079,"transactions":9,"vwap":2078},"2025-07-14",1.23,1.18,83600,{"date":2081,"open":2077,"high":2082,"low":2046,"close":2046,"change":832,"percent_change":1144,"volume":2083,"transactions":9,"vwap":2046},"2025-07-11",1.269,39900,{"date":2085,"open":2086,"high":2086,"low":25,"close":2077,"change":749,"percent_change":1157,"volume":2087,"transactions":9,"vwap":2077},"2025-07-10",1.3,72400,{"date":2089,"open":2086,"high":2086,"low":219,"close":2090,"change":826,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-07-09",1.26,-3.08,79700,{"date":2094,"open":2086,"high":2095,"low":219,"close":2086,"change":749,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2086},"2025-07-08",1.345,-2.26,131600,{"date":2099,"open":219,"high":2100,"low":2077,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-07-07",1.44,1.33,0.11,9.02,652900,{"date":2106,"open":1847,"high":2107,"low":1847,"close":2046,"change":131,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2046},"2025-07-03",1.38,7.96,1325300,{"date":2111,"open":60,"high":2063,"low":60,"close":2112,"change":832,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-07-02",1.13,-0.88,112100,{"date":2116,"open":150,"high":219,"low":1847,"close":2117,"change":1905,"percent_change":1184,"volume":2118,"transactions":9,"vwap":2117},"2025-07-01",1.14,109200,{"date":2120,"open":2063,"high":2121,"low":2078,"close":2063,"change":1905,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2063},"2025-06-30",1.24,-4.03,108900,{"date":2125,"open":2090,"high":2101,"low":2039,"close":2121,"change":447,"percent_change":841,"volume":2126,"transactions":9,"vwap":2121},"2025-06-27",74600,{"date":2128,"open":73,"high":2129,"low":2090,"close":2090,"change":447,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2090},"2025-06-26",1.39,-1.56,127600,{"date":2133,"open":2046,"high":763,"low":2046,"close":2134,"change":1059,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-06-25",1.28,1.59,114100,{"date":2138,"open":25,"high":73,"low":25,"close":2090,"change":769,"percent_change":769,"volume":2139,"transactions":9,"vwap":2090},"2025-06-24",195400,{"date":2141,"open":2090,"high":2010,"low":2046,"close":2090,"change":1106,"percent_change":2142,"volume":1883,"transactions":9,"vwap":2090},"2025-06-23",0.8,{"date":2144,"open":2145,"high":2145,"low":219,"close":219,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":219},"2025-06-20",1.43,-0.15,-10.71,232400,{"date":2150,"open":2151,"high":2152,"low":136,"close":1340,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1340},"2025-06-18",1.515,1.6,-0.22,-13.58,734600,{"date":2157,"open":2107,"high":2158,"low":2101,"close":756,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":756},"2025-06-17",1.94,0.51,45.95,20851100,{"date":2163,"open":1809,"high":25,"low":1809,"close":1847,"change":2164,"percent_change":1138,"volume":2165,"transactions":9,"vwap":1847},"2025-06-16",0.05,4459100,{"date":2167,"open":1847,"high":2168,"low":1815,"close":1815,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1815},"2025-06-13",1.217,-0.29,-21.48,477000,{"date":2173,"open":2174,"high":2175,"low":2077,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-06-12",1.46,1.57,1.35,-0.43,-24.16,1036600,{"date":2181,"open":2182,"high":177,"low":1511,"close":1650,"change":215,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1650},"2025-06-11",1.64,53.45,46779200,{"date":2186,"open":1809,"high":219,"low":60,"close":2051,"change":1059,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2051},"2025-06-10",1.75,166700,{"date":2190,"open":800,"high":2051,"low":2029,"close":2117,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2117},"2025-06-09",0.07,6.54,71600,{"date":2195,"open":2000,"high":2117,"low":1794,"close":800,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":800},"2025-06-06",0.08,8.08,73900,{"date":2200,"open":174,"high":60,"low":1794,"close":1794,"change":826,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1794},"2025-06-05",-3.88,61300,{"date":2204,"open":1815,"high":1809,"low":1916,"close":1217,"change":826,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1217},"2025-06-04",-3.74,117500,{"date":2208,"open":800,"high":2117,"low":800,"close":800,"change":749,"percent_change":2209,"volume":2210,"transactions":9,"vwap":800},"2025-06-03",-2.73,56400,{"date":2212,"open":2040,"high":2051,"low":1809,"close":1799,"change":749,"percent_change":257,"volume":2213,"transactions":9,"vwap":1799},"2025-06-02",113100,{"date":2215,"open":2040,"high":2051,"low":1804,"close":2112,"change":749,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2112},"2025-05-30",-2.59,140800,{"date":2219,"open":1847,"high":2134,"low":1847,"close":2051,"change":1106,"percent_change":46,"volume":2220,"transactions":9,"vwap":2051},"2025-05-29",195700,{"date":2222,"open":2112,"high":2078,"low":1847,"close":2040,"change":832,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2040},"2025-05-28",-0.86,266000,{"date":2226,"open":2040,"high":150,"low":1815,"close":2051,"change":1905,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2051},"2025-05-27",-4.13,807800,{"date":2230,"open":25,"high":2010,"low":1793,"close":2039,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2039},"2025-05-23",0.315,35.2,26951200,{"date":2235,"open":1896,"high":2236,"low":1654,"close":1690,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1690},"2025-05-22",0.91299999,0.055,6.55,3257900,{"date":2241,"open":1625,"high":2236,"low":1642,"close":1654,"change":832,"percent_change":1685,"volume":2242,"transactions":9,"vwap":1654},"2025-05-21",63000,{"date":2244,"open":1533,"high":2245,"low":1533,"close":1699,"change":1343,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1699},"2025-05-20",0.86799997,-4.06,33900,{"date":2249,"open":1691,"high":2250,"low":2251,"close":1718,"change":1873,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1718},"2025-05-19",0.96499997,0.833,1.72,45800,{"date":2255,"open":1849,"high":2256,"low":1699,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-05-16",1.036,0.87099999,-0.122,-12.29,74300,{"date":2262,"open":1847,"high":1847,"low":1936,"close":2000,"change":1356,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2000},"2025-05-15",-8.06,68600,{"date":2266,"open":1915,"high":1915,"low":2267,"close":1809,"change":826,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1809},"2025-05-14",0.90600002,-3.57,113700,{"date":2271,"open":2039,"high":2086,"low":1915,"close":1915,"change":1701,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1915},"2025-05-13",-8.2,137300,{"date":2275,"open":1922,"high":2107,"low":2046,"close":2046,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2046},"2025-05-12",-0.08,-6.15,176900,{"date":2280,"open":2086,"high":2281,"low":2282,"close":2086,"change":447,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2086},"2025-05-09",1.32,1.191,-1.52,78300,{"date":2286,"open":2090,"high":2176,"low":1706,"close":2281,"change":2164,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2281},"2025-05-08",3.94,335000,{"date":2290,"open":2134,"high":2176,"low":1922,"close":1922,"change":749,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1922},"2025-05-07",-2.31,152200,{"date":2294,"open":2086,"high":2295,"low":2086,"close":2086,"change":769,"percent_change":769,"volume":2296,"transactions":9,"vwap":2086},"2025-05-06",1.41,298100,{"date":2298,"open":2107,"high":2299,"low":2086,"close":2086,"change":769,"percent_change":769,"volume":2300,"transactions":9,"vwap":2086},"2025-05-05",1.428,306300,{"date":2302,"open":2086,"high":1340,"low":2077,"close":2086,"change":769,"percent_change":769,"volume":2303,"transactions":9,"vwap":2086},"2025-05-02",359400,{"date":2305,"open":1340,"high":1616,"low":2086,"close":2086,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2086},"2025-05-01",-0.13,-9.09,362300,{"date":2310,"open":2281,"high":2100,"low":2117,"close":2145,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2145},"2025-04-30",0.23,19.17,6417600,{"date":2315,"open":811,"high":811,"low":2316,"close":25,"change":88,"percent_change":2317,"volume":2318,"transactions":9,"vwap":25},"2025-04-29",1.015,-16.67,1188300,{"date":2320,"open":2321,"high":2322,"low":2095,"close":2100,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2100},"2025-04-28",1.93,1.95,0.43,42.57,23880700,{"date":2327,"open":60,"high":1804,"low":1793,"close":1793,"change":749,"percent_change":1325,"volume":2328,"transactions":9,"vwap":1793},"2025-04-25",106900,{"date":2330,"open":174,"high":2112,"low":1698,"close":341,"change":1059,"percent_change":1805,"volume":2331,"transactions":9,"vwap":341},"2025-04-24",134200,{"date":181,"open":1758,"high":341,"low":1700,"close":1706,"change":2191,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1706},7.37,101000]