[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IOTR":3,"homepage-market-summary":29,"stock-historical-IOTR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IOTR","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},"iOThree Limited Ordinary Shares","Nasdaq",null,"Common Stock","iOThree Ltd is a provider of maritime digital technologies, including satellite connectivity and digitalization solutions in Singapore, focused on facilitating the maritime industry towards digital transformation. It offers shipboard infrastructure to customers by designing and installing the necessary satellite connectivity solution, IT equipment, shipboard equipment (such as equipment relating to navigation systems, automatic identification system, etc.), and JARVISS, a digitalization platform on the vessels of customers. The group's operating segments are: Satellite connectivity solution, which generates key revenue, and Digitalization and other solution. Geographically, it generates maximum revenue from Singapore, and rest from Israel, Malaysia, Vietnam, Thailand, and other regions.","55",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.88,1.87,1.94,1.95,-0.07,-3.59,2616.4,89,1.9253,7.47,1.4899,720450.076233216,6.5,372,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},9.95,509703,186041489.058304,-79.74,"2025-04-22",[182,183,191,199,209,217,225,233,241,251,259,268,278,288,297,305,315,325,335,344,354,360,370,379,389,396,403,410,419,427,436,445,453,460,468,479,486,493,502,512,520,528,537,543,551,560,568,574,583,591,601,610,619,628,638,645,654,659,664,668,673,680,688,693,698,703,707,712,718,722,728,733,736,741,747,752,756,762,767,772,777,782,786,792,800,806,814,820,828,834,839,845,852,858,864,872,878,884,890,898,902,907,913,920,927,932,939,944,952,957,961,966,970,974,977,981,985,989,991,995,1000,1005,1009,1016,1021,1025,1030,1038,1044,1049,1055,1061,1067,1073,1078,1087,1094,1100,1104,1111,1114,1119,1127,1132,1136,1139,1143,1148,1152,1156,1161,1166,1170,1174,1178,1183,1188,1193,1197,1203,1207,1212,1217,1224,1229,1233,1237,1240,1245,1251,1259,1267,1273,1280,1287,1294,1300,1306,1312,1316,1322,1330,1336,1338,1340,1343,1348,1353,1356,1361,1367,1371,1377,1383,1388,1392,1397,1403,1409,1413,1417,1422,1426,1431,1434,1438,1443,1449,1453,1457,1463,1467,1472,1477,1481,1483,1485,1490,1493,1497,1501,1504,1508,1514,1521,1527,1531,1535,1538,1542,1546,1550,1555,1559,1563,1568,1572,1575,1579,1583,1587,1591,1596,1600,1605,1608,1613,1617,1620,1626,1630,1635,1642,1647,1650,1655,1659,1663,1667,1671,1676,1683,1686,1690,1696,1701,1708,1715,1719,1724,1730,1737,1741,1746,1751,1755,1762,1767,1771,1774,1777,1780,1785,1791,1798,1802,1806,1810,1815,1820,1824,1827,1831,1835,1839,1843,1848,1853,1861,1866,1872,1879,1887,1892,1897,1901,1906,1912,1916,1922,1928,1931,1934,1938,1942,1946,1950,1953,1956,1960,1964,1968,1971,1974,1977,1983,1988,1993,1997,2000,2004,2007,2011,2015,2018,2022,2026,2032,2037,2043,2047,2052,2057,2063,2066,2070,2074,2078,2084,2088,2093,2098,2101,2104,2107,2110,2114,2118,2122,2125,2131,2138,2147,2152,2159],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",1.9526,0.01,0.52,1050.8446,50,1.9702,{"date":192,"open":193,"high":193,"low":17,"close":17,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.97,-0.08,-3.96,2111.9769,78,1.959,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",2.05,1.9401,2.02,-0.01,-0.49,2449.9769,66,2.0121,{"date":210,"open":211,"high":212,"low":211,"close":211,"change":213,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",2.03,2.07,0,2765.9769,122,2.0594,{"date":218,"open":219,"high":220,"low":219,"close":211,"change":130,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",1.99,2.1,4.64,3535.6769,216,2.0456,{"date":226,"open":211,"high":227,"low":17,"close":17,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",2.11,-0.1388,-6.68,8063.9769,476,2.0132,{"date":234,"open":235,"high":236,"low":190,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":51,"vwap":240},"2026-09-23",1.9712,2.0788,0.1388,7.15,3909.9769,2.0013,{"date":242,"open":243,"high":244,"low":245,"close":17,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",1.85,1.98,1.6501,0.055,2.92,3030.069771,104,1.8436,{"date":252,"open":219,"high":219,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":15},"2026-09-21",1.688,1.885,-0.035,-1.82,2960.9629,117,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":52,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",1.79,1.9354,1.92,10.34,9239.9769,196,1.8081,{"date":269,"open":270,"high":15,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",1.76,1.6807,1.74,0.06,3.57,2975.22677,82,1.772,{"date":279,"open":280,"high":281,"low":282,"close":280,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",1.68,1.9019,1.64,0.07,4.35,14673.9769,275,1.7488,{"date":289,"open":290,"high":290,"low":25,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",2.04,1.61,-0.41,-20.3,68405.22677,675,1.6658,{"date":298,"open":201,"high":299,"low":203,"close":203,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",2.17,-0.3466,-14.65,16071.0769,177,2.091,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",2.2999,2.3666,2.23,0.0666,2.9,21583.9769,257,2.112,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",2.36,2.381,2.3,-0.1,-4.17,4985.9769,65,2.3379,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":19,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",2.386806,2.4036,2.34,2.4,-2.83,8587.9769,93,2.3716,{"date":336,"open":337,"high":338,"low":319,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",2.313,2.47,-0.04,-1.59,6338.332013,129,2.3542,{"date":345,"open":346,"high":347,"low":348,"close":347,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",2.48,2.51,2.3512,0.03,1.21,7370.9769,108,2.4345,{"date":355,"open":317,"high":346,"low":317,"close":346,"change":19,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",-2.75,5341.186419,87,2.4343,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":349,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",2.44,2.65,2.31,2.55,1.19,20752.5769,192,2.4646,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":273,"percent_change":362,"volume":376,"transactions":377,"vwap":378},"2026-09-01",2.35,2.7985,2.25,2.52,62387.15138,651,2.4675,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":186,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",2.33,2.53,2.13,2.46,0.41,40020.976902,625,2.3148,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":213,"percent_change":213,"volume":393,"transactions":394,"vwap":395},"2026-08-28",2.54,2.45,1221031.9769,18488,3.1431,{"date":397,"open":365,"high":365,"low":392,"close":392,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",-0.13,-5.04,2726.9769,95,2.5017,{"date":404,"open":375,"high":405,"low":375,"close":405,"change":204,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",2.58,-0.39,1477.383,64,2.5392,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",2.4901,2.59,-0.03,-1.15,2530.9769,80,2.6507,{"date":420,"open":421,"high":421,"low":375,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":215,"vwap":426},"2026-08-24",2.68,2.62,0.14,5.65,7304.642185,2.5478,{"date":428,"open":422,"high":429,"low":430,"close":346,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",2.64,2.4432,-0.25,-9.16,7600.9769,134,2.5468,{"date":437,"open":422,"high":438,"low":439,"close":440,"change":441,"percent_change":16,"volume":442,"transactions":443,"vwap":444},"2026-08-20",2.75,2.38,2.73,0.05,11769.1769,347,2.5967,{"date":446,"open":375,"high":421,"low":447,"close":421,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",2.5164,0.17,6.77,5282.025049,140,2.5608,{"date":454,"open":421,"high":421,"low":347,"close":347,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",-0.18,-6.69,4617.3769,124,2.6021,{"date":461,"open":462,"high":462,"low":405,"close":463,"change":349,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",2.87,2.69,1.13,9574.9769,180,2.6745,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",2.78,3,2.6501,2.66,-0.09,-3.27,5419.1834,115,2.7266,{"date":480,"open":481,"high":438,"low":482,"close":438,"change":414,"percent_change":483,"volume":484,"transactions":458,"vwap":485},"2026-08-13",2.715,2.7,-1.08,7060.714537,2.7296,{"date":487,"open":488,"high":488,"low":438,"close":470,"change":87,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",3.02,-7.95,10246.0769,213,2.8315,{"date":494,"open":495,"high":496,"low":495,"close":488,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",2.74,3.09,0.31,11.44,11928.090453,226,2.9467,{"date":503,"open":463,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",2.91,2.67,2.71,-0.16,-5.57,9240.9769,155,2.7693,{"date":513,"open":514,"high":514,"low":515,"close":462,"change":204,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",2.95,2.63,-0.35,14625.740765,242,2.7425,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":186,"percent_change":115,"volume":525,"transactions":526,"vwap":527},"2026-08-06",2.94,2.8,2.88,4346.9769,151,2.8466,{"date":529,"open":530,"high":531,"low":438,"close":462,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",3.055,3.1231,-0.02,-0.69,15120.945335,232,2.8423,{"date":538,"open":496,"high":496,"low":539,"close":539,"change":186,"percent_change":115,"volume":540,"transactions":541,"vwap":542},"2026-08-04",2.89,1500.8769,94,3.0021,{"date":544,"open":504,"high":545,"low":546,"close":524,"change":474,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",3.1262,2.8706,-3.03,6326.134965,158,2.9246,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":303,"vwap":559},"2026-07-31",3.21,2.84,2.97,-0.14,-4.5,6358.0769,3.0335,{"date":561,"open":562,"high":563,"low":564,"close":562,"change":213,"percent_change":213,"volume":565,"transactions":566,"vwap":567},"2026-07-30",3.11,3.32,3.1,6201.4769,143,3.1429,{"date":569,"open":570,"high":570,"low":564,"close":562,"change":273,"percent_change":193,"volume":571,"transactions":572,"vwap":573},"2026-07-29",3.29,12273.9769,334,3.1556,{"date":575,"open":576,"high":564,"low":577,"close":578,"change":130,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-28",3.08,3.0001,3.05,3.04,102419.843851,1528,3.5309,{"date":584,"open":496,"high":564,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",2.96,-0.22,-6.92,4362,186,3.0267,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":431,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",3.28,3.38,2.99,3.18,-7.29,20363.9769,282,3.1715,{"date":602,"open":563,"high":603,"low":604,"close":605,"change":606,"percent_change":471,"volume":607,"transactions":608,"vwap":609},"2026-07-23",3.49,3.2113,3.43,0.1,26165.585895,665,3.3767,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":320,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",3.4,3.16,3.33,-2.92,9497.998724,170,3.2513,{"date":620,"open":621,"high":622,"low":623,"close":605,"change":273,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-21",3.36,3.7,3.15,1.78,32977.508006,326,3.4314,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":194,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",3.44,3.5,3.295,3.37,-2.32,17335.954514,167,3.4255,{"date":639,"open":631,"high":640,"low":576,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-17",3.59,3.45,-0.06,-1.71,42200,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-16",3.39,3.52,3.22,3.51,0.25,7.67,45700,{"date":655,"open":553,"high":656,"low":657,"close":656,"change":273,"percent_change":15,"volume":658,"transactions":9,"vwap":656},"2026-07-15",3.26,3.03,10800,{"date":660,"open":661,"high":661,"low":564,"close":662,"change":213,"percent_change":213,"volume":663,"transactions":9,"vwap":662},"2026-07-14",3.3,3.2,35700,{"date":665,"open":666,"high":593,"low":440,"close":662,"change":320,"percent_change":547,"volume":667,"transactions":9,"vwap":662},"2026-07-13",3.24,64900,{"date":669,"open":650,"high":650,"low":578,"close":661,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":661},"2026-07-10",-0.47,-12.47,139300,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":27,"volume":679,"transactions":9,"vwap":677},"2026-07-09",4.22,3.6,3.77,0.23,1373200,{"date":681,"open":682,"high":683,"low":496,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-08",3.545,3.8,3.54,1.02,40.48,25800600,{"date":689,"open":429,"high":690,"low":347,"close":375,"change":398,"percent_change":691,"volume":692,"transactions":9,"vwap":375},"2026-07-07",2.705,-4.91,5615300,{"date":694,"open":463,"high":523,"low":695,"close":363,"change":339,"percent_change":696,"volume":697,"transactions":9,"vwap":363},"2026-07-06",2.57,-1.49,8000,{"date":699,"open":700,"high":482,"low":700,"close":463,"change":448,"percent_change":701,"volume":702,"transactions":9,"vwap":463},"2026-07-02",2.39,6.75,17100,{"date":704,"open":700,"high":365,"low":700,"close":375,"change":678,"percent_change":705,"volume":706,"transactions":9,"vwap":375},"2026-07-01",10.04,5900,{"date":708,"open":365,"high":709,"low":710,"close":710,"change":455,"percent_change":597,"volume":711,"transactions":9,"vwap":710},"2026-06-30",2.6,2.29,36700,{"date":713,"open":714,"high":714,"low":338,"close":338,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":338},"2026-06-29",2.85,-0.12,-4.63,21200,{"date":719,"open":440,"high":522,"low":391,"close":413,"change":715,"percent_change":720,"volume":721,"transactions":9,"vwap":413},"2026-06-26",-4.43,13900,{"date":723,"open":724,"high":725,"low":506,"close":506,"change":474,"percent_change":726,"volume":727,"transactions":9,"vwap":506},"2026-06-25",2.93,3.07,-3.21,16300,{"date":729,"open":471,"high":657,"low":523,"close":523,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":523},"2026-06-24",-0.2,-6.67,13500,{"date":734,"open":564,"high":553,"low":504,"close":471,"change":130,"percent_change":496,"volume":735,"transactions":9,"vwap":471},"2026-06-23",11100,{"date":737,"open":496,"high":738,"low":504,"close":504,"change":586,"percent_change":739,"volume":740,"transactions":9,"vwap":504},"2026-06-22",3.12,-7.03,18200,{"date":742,"open":576,"high":743,"low":576,"close":744,"change":194,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-18",3.345,3.13,-2.49,9100,{"date":748,"open":613,"high":749,"low":488,"close":553,"change":423,"percent_change":750,"volume":751,"transactions":9,"vwap":553},"2026-06-17",3.586,4.56,62500,{"date":753,"open":613,"high":647,"low":579,"close":725,"change":431,"percent_change":754,"volume":755,"transactions":9,"vwap":725},"2026-06-16",-7.53,72800,{"date":757,"open":594,"high":758,"low":661,"close":563,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":563},"2026-06-15",3.489,0.04,1.22,39000,{"date":763,"open":764,"high":765,"low":725,"close":593,"change":283,"percent_change":94,"volume":766,"transactions":9,"vwap":593},"2026-06-12",3.14,3.53,102200,{"date":768,"open":522,"high":553,"low":495,"close":553,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":553},"2026-06-11",0.12,3.88,42600,{"date":773,"open":623,"high":774,"low":311,"close":496,"change":320,"percent_change":775,"volume":776,"transactions":9,"vwap":496},"2026-06-10",3.19,-3.13,26600,{"date":778,"open":630,"high":640,"low":744,"close":774,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":774},"2026-06-09",-0.21,-6.18,39800,{"date":783,"open":641,"high":784,"low":612,"close":612,"change":606,"percent_change":657,"volume":785,"transactions":9,"vwap":612},"2026-06-08",3.585,38300,{"date":787,"open":788,"high":789,"low":661,"close":661,"change":86,"percent_change":790,"volume":791,"transactions":9,"vwap":661},"2026-06-05",3.76,3.93,-19.51,143600,{"date":793,"open":794,"high":795,"low":621,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-04",3.66,4.33,4.1,0.38,10.22,2272000,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":283,"percent_change":263,"volume":805,"transactions":9,"vwap":804},"2026-06-03",3.68,4.59,3.72,163600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":320,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-02",3.47,4.4,3.27,3.65,-2.67,186100,{"date":815,"open":770,"high":816,"low":524,"close":817,"change":507,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-01",4.196,3.75,-4.09,507500,{"date":821,"open":822,"high":823,"low":612,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-29",4.55,6.08,3.91,1.11,39.64,21866800,{"date":829,"open":564,"high":830,"low":831,"close":523,"change":120,"percent_change":832,"volume":833,"transactions":9,"vwap":523},"2026-05-28",3.41,2.22,29.03,17400400,{"date":835,"open":244,"high":374,"low":18,"close":299,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":299},"2026-05-27",0.16,7.96,19000,{"date":840,"open":841,"high":841,"low":263,"close":842,"change":186,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-26",2.065,2.01,0.5,5400,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":194,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-22",1.93,2,1.8,-3.85,5300,{"date":853,"open":854,"high":855,"low":263,"close":855,"change":130,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-21",1.96,2.08,4.52,6100,{"date":859,"open":860,"high":227,"low":861,"close":219,"change":130,"percent_change":862,"volume":863,"transactions":9,"vwap":219},"2026-05-20",1.922,1.89,4.74,9400,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-19",2.0090001,2.026,1.9,-0.15,-7.32,3500,{"date":873,"open":874,"high":227,"low":874,"close":201,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":201},"2026-05-18",2.035,0.08,4.06,11600,{"date":879,"open":880,"high":881,"low":193,"close":193,"change":186,"percent_change":882,"volume":883,"transactions":9,"vwap":193},"2026-05-15",2.09,2.145,0.51,11800,{"date":885,"open":383,"high":886,"low":15,"close":854,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":854},"2026-05-14",2.15,-0.175,-8.2,13100,{"date":891,"open":193,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-13",2.42,1.753,2.135,0.165,8.38,51500,{"date":899,"open":855,"high":855,"low":193,"close":193,"change":779,"percent_change":900,"volume":901,"transactions":9,"vwap":193},"2026-05-12",-9.63,2900,{"date":903,"open":364,"high":364,"low":94,"close":94,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":94},"2026-05-11",-0.125,-5.42,8400,{"date":908,"open":700,"high":909,"low":831,"close":910,"change":911,"percent_change":195,"volume":912,"transactions":9,"vwap":910},"2026-05-08",2.391,2.305,-0.095,4400,{"date":914,"open":915,"high":916,"low":917,"close":330,"change":320,"percent_change":918,"volume":919,"transactions":9,"vwap":330},"2026-05-07",2.529,2.565,2.294,-4,7200,{"date":921,"open":922,"high":506,"low":364,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-06",2.419,2.5,0.22,9.65,57700,{"date":928,"open":695,"high":695,"low":886,"close":929,"change":930,"percent_change":931,"volume":863,"transactions":9,"vwap":929},"2026-05-05",2.28,-0.27,-10.59,{"date":933,"open":934,"high":935,"low":936,"close":365,"change":320,"percent_change":937,"volume":938,"transactions":9,"vwap":365},"2026-05-04",2.643,2.701,2.535,-3.77,2500,{"date":940,"open":495,"high":941,"low":375,"close":363,"change":194,"percent_change":942,"volume":943,"transactions":9,"vwap":363},"2026-05-01",2.831,-2.93,6400,{"date":945,"open":946,"high":947,"low":948,"close":440,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":440},"2026-04-30",2.775,2.83,2.72,-0.11,-3.87,4800,{"date":953,"open":524,"high":954,"low":948,"close":554,"change":320,"percent_change":955,"volume":956,"transactions":9,"vwap":554},"2026-04-29",3.043,-3.4,25400,{"date":958,"open":495,"high":576,"low":506,"close":522,"change":166,"percent_change":959,"volume":960,"transactions":9,"vwap":522},"2026-04-28",7.3,46100,{"date":962,"open":405,"high":495,"low":347,"close":495,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":495},"2026-04-27",0.24,9.6,39700,{"date":967,"open":346,"high":405,"low":968,"close":923,"change":441,"percent_change":290,"volume":969,"transactions":9,"vwap":923},"2026-04-24",2.41,6300,{"date":971,"open":463,"high":463,"low":362,"close":392,"change":431,"percent_change":972,"volume":973,"transactions":9,"vwap":392},"2026-04-23",-9.26,3600,{"date":975,"open":363,"high":438,"low":439,"close":482,"change":606,"percent_change":976,"volume":883,"transactions":9,"vwap":482},"2026-04-22",3.85,{"date":978,"open":506,"high":438,"low":392,"close":709,"change":949,"percent_change":979,"volume":980,"transactions":9,"vwap":709},"2026-04-21",-4.06,7900,{"date":982,"open":463,"high":983,"low":375,"close":506,"change":414,"percent_change":984,"volume":658,"transactions":9,"vwap":506},"2026-04-20",2.757,-1.09,{"date":986,"open":987,"high":987,"low":463,"close":495,"change":349,"percent_change":825,"volume":988,"transactions":9,"vwap":495},"2026-04-17",2.77,6800,{"date":990,"open":463,"high":506,"low":375,"close":506,"change":283,"percent_change":363,"volume":951,"transactions":9,"vwap":506},"2026-04-16",{"date":992,"open":463,"high":440,"low":993,"close":429,"change":556,"percent_change":399,"volume":994,"transactions":9,"vwap":429},"2026-04-15",2.585,7600,{"date":996,"open":987,"high":523,"low":482,"close":470,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":470},"2026-04-14",-0.05,-1.77,9900,{"date":1001,"open":440,"high":1002,"low":709,"close":947,"change":759,"percent_change":1003,"volume":1004,"transactions":9,"vwap":947},"2026-04-13",2.965,1.43,20200,{"date":1006,"open":523,"high":462,"low":405,"close":1007,"change":130,"percent_change":614,"volume":1008,"transactions":9,"vwap":1007},"2026-04-10",2.79,23500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":482,"change":292,"percent_change":1014,"volume":1015,"transactions":9,"vwap":482},"2026-04-09",3.01,3.042,2.56,-13.18,34400,{"date":1017,"open":594,"high":594,"low":504,"close":562,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":562},"2026-04-08",-0.19,-5.76,67600,{"date":1022,"open":364,"high":621,"low":364,"close":661,"change":125,"percent_change":1023,"volume":1024,"transactions":9,"vwap":661},"2026-04-07",42.86,545500,{"date":1026,"open":438,"high":471,"low":831,"close":364,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":364},"2026-04-06",-0.143,-5.83,8228000,{"date":1031,"open":1032,"high":438,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-02",2.164,2.16,2.453,0.323,15.16,101600,{"date":1039,"open":886,"high":1040,"low":1041,"close":383,"change":532,"percent_change":1042,"volume":1043,"transactions":9,"vwap":383},"2026-04-01",2.285,2.127,-0.93,6600,{"date":1045,"open":193,"high":1046,"low":193,"close":886,"change":71,"percent_change":1047,"volume":1048,"transactions":9,"vwap":886},"2026-03-31",2.2,10.82,8300,{"date":1050,"open":1051,"high":1052,"low":17,"close":17,"change":1053,"percent_change":1054,"volume":994,"transactions":9,"vwap":17},"2026-03-30",2.209,2.26,-0.29,-13,{"date":1056,"open":1057,"high":384,"low":1058,"close":309,"change":836,"percent_change":1059,"volume":1060,"transactions":9,"vwap":309},"2026-03-27",2.14,2.131,7.73,52700,{"date":1062,"open":1063,"high":94,"low":624,"close":212,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":212},"2026-03-26",1.981,0.19,10.11,31300,{"date":1068,"open":1069,"high":1070,"low":1069,"close":15,"change":448,"percent_change":1071,"volume":1072,"transactions":9,"vwap":15},"2026-03-25",1.65,2.289,9.94,57100,{"date":1074,"open":280,"high":1075,"low":280,"close":1076,"change":759,"percent_change":330,"volume":1077,"transactions":9,"vwap":1076},"2026-03-24",1.81,1.71,18100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-23",1.55,1.7,1.51,1.67,0.11,7.05,20000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":474,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-20",1.639,1.652,1.56,-5.45,28400,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1069,"change":730,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1069},"2026-03-19",1.84,1.58,-10.81,15500,{"date":1101,"open":1102,"high":861,"low":270,"close":243,"change":204,"percent_change":1103,"volume":735,"transactions":9,"vwap":243},"2026-03-18",1.82,-0.54,{"date":1105,"open":855,"high":1106,"low":1107,"close":1108,"change":779,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-17",2.095,1.83,1.86,-10.14,37600,{"date":1112,"open":212,"high":929,"low":244,"close":212,"change":130,"percent_change":822,"volume":1113,"transactions":9,"vwap":212},"2026-03-16",56800,{"date":1115,"open":842,"high":383,"low":847,"close":244,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":244},"2026-03-13",-0.031,-1.54,12300,{"date":1120,"open":1121,"high":1122,"low":244,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-12",2.06,2.121,2.011,-0.029,-1.42,18500,{"date":1128,"open":880,"high":1129,"low":203,"close":290,"change":1130,"percent_change":125,"volume":1131,"transactions":9,"vwap":290},"2026-03-11",2.115,0.02,14800,{"date":1133,"open":203,"high":1134,"low":842,"close":203,"change":186,"percent_change":843,"volume":1135,"transactions":9,"vwap":203},"2026-03-10",2.179,66100,{"date":1137,"open":212,"high":212,"low":1138,"close":842,"change":759,"percent_change":211,"volume":721,"transactions":9,"vwap":842},"2026-03-09",1.844,{"date":1140,"open":1141,"high":848,"low":17,"close":193,"change":186,"percent_change":882,"volume":1142,"transactions":9,"vwap":193},"2026-03-06",1.967,9700,{"date":1144,"open":847,"high":1145,"low":1146,"close":854,"change":273,"percent_change":613,"volume":1147,"transactions":9,"vwap":854},"2026-03-05",1.965,1.905,7300,{"date":1149,"open":18,"high":193,"low":868,"close":868,"change":997,"percent_change":1150,"volume":1151,"transactions":9,"vwap":868},"2026-03-04",-2.56,15400,{"date":1153,"open":848,"high":867,"low":17,"close":18,"change":474,"percent_change":1154,"volume":1155,"transactions":9,"vwap":18},"2026-03-03",-4.41,11900,{"date":1157,"open":855,"high":1158,"low":15,"close":290,"change":869,"percent_change":1159,"volume":1160,"transactions":9,"vwap":290},"2026-03-02",2.119,-6.85,46300,{"date":1162,"open":80,"high":1163,"low":227,"close":1164,"change":283,"percent_change":661,"volume":1165,"transactions":9,"vwap":1164},"2026-02-27",2.24,2.19,25500,{"date":1167,"open":1033,"high":1033,"low":1168,"close":80,"change":642,"percent_change":356,"volume":1169,"transactions":9,"vwap":80},"2026-02-26",2.117,7000,{"date":1171,"open":383,"high":94,"low":383,"close":94,"change":130,"percent_change":1172,"volume":1173,"transactions":9,"vwap":94},"2026-02-25",4.31,3700,{"date":1175,"open":831,"high":1052,"low":880,"close":880,"change":556,"percent_change":1176,"volume":1177,"transactions":9,"vwap":880},"2026-02-24",-6.28,40500,{"date":1179,"open":309,"high":1180,"low":299,"close":309,"change":474,"percent_change":1181,"volume":1182,"transactions":9,"vwap":309},"2026-02-23",2.37,-3.88,47300,{"date":1184,"open":923,"high":347,"low":364,"close":1185,"change":507,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-02-20",2.32,-6.45,58400,{"date":1189,"open":330,"high":948,"low":439,"close":346,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":346},"2026-02-19",0.13,5.53,74000,{"date":1194,"open":1013,"high":363,"low":1185,"close":372,"change":87,"percent_change":1195,"volume":1196,"transactions":9,"vwap":372},"2026-02-18",-9.27,38100,{"date":1198,"open":1199,"high":1199,"low":413,"close":413,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":413},"2026-02-17",2.848,-0.26,-9.12,36400,{"date":1204,"open":495,"high":614,"low":495,"close":714,"change":1190,"percent_change":1205,"volume":1206,"transactions":9,"vwap":714},"2026-02-13",4.78,246100,{"date":1208,"open":724,"high":585,"low":482,"close":948,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":948},"2026-02-12",-0.275,-9.18,61000,{"date":1213,"open":595,"high":578,"low":554,"close":1214,"change":1215,"percent_change":593,"volume":1216,"transactions":9,"vwap":1214},"2026-02-11",2.995,0.095,143800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":311,"change":474,"percent_change":1222,"volume":1223,"transactions":9,"vwap":311},"2026-02-10",3.023,3.045,2.799,-3.01,59700,{"date":1225,"open":764,"high":1226,"low":714,"close":595,"change":997,"percent_change":1227,"volume":1228,"transactions":9,"vwap":595},"2026-02-09",3.159,-1.64,73200,{"date":1230,"open":504,"high":661,"low":523,"close":579,"change":1190,"percent_change":1231,"volume":1232,"transactions":9,"vwap":579},"2026-02-06",4.47,95100,{"date":1234,"open":504,"high":578,"low":311,"close":504,"change":194,"percent_change":1235,"volume":1236,"transactions":9,"vwap":504},"2026-02-05",-2.68,44200,{"date":1238,"open":514,"high":1239,"low":504,"close":595,"change":213,"percent_change":213,"volume":711,"transactions":9,"vwap":595},"2026-02-04",3.125,{"date":1241,"open":810,"high":661,"low":247,"close":595,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":595},"2026-02-03",-0.37,-11.01,96400,{"date":1246,"open":1247,"high":1247,"low":564,"close":621,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":621},"2026-02-02",4.04,-1.05,-23.81,197700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":779,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-01-30",4.53,5.08,4.39,4.41,-4.55,337800,{"date":1260,"open":1261,"high":1262,"low":683,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-01-29",3.98,4.75,4.62,0.27,6.21,1313600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":284,"change":1190,"percent_change":576,"volume":1272,"transactions":9,"vwap":284},"2026-01-28",4.32,4.999,4.124,518300,{"date":1274,"open":1275,"high":1276,"low":1275,"close":675,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":675},"2026-01-27",3.48,4.43,0.26,6.57,1347100,{"date":1281,"open":1282,"high":809,"low":725,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-01-26",4.34,3.96,-1.37,-25.7,319000,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":678,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-01-23",4.45,5.51,5.33,4.51,999200,{"date":1295,"open":1296,"high":24,"low":1292,"close":1297,"change":299,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-22",6.58,5.1,74.06,53553400,{"date":1301,"open":365,"high":1302,"low":382,"close":724,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":724},"2026-01-21",2.98,0.32,12.26,489900,{"date":1307,"open":346,"high":438,"low":1308,"close":1309,"change":414,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-20",2.471,2.61,-1.14,87200,{"date":1313,"open":1013,"high":495,"low":384,"close":429,"change":1242,"percent_change":1314,"volume":1315,"transactions":9,"vwap":429},"2026-01-16",-12.29,130400,{"date":1317,"open":463,"high":1318,"low":362,"close":1011,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1011},"2026-01-15",3.238,0.065,2.21,666800,{"date":1323,"open":1324,"high":661,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-14",3.17,2.764,2.945,-1.025,-25.82,420600,{"date":1331,"open":649,"high":796,"low":579,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-01-13",3.97,1.36,52.11,23324700,{"date":1337,"open":695,"high":1309,"low":375,"close":1309,"change":759,"percent_change":1091,"volume":871,"transactions":9,"vwap":1309},"2026-01-12",{"date":1339,"open":391,"high":413,"low":375,"close":695,"change":273,"percent_change":700,"volume":906,"transactions":9,"vwap":695},"2026-01-09",{"date":1341,"open":392,"high":347,"low":392,"close":347,"change":875,"percent_change":570,"volume":1342,"transactions":9,"vwap":347},"2026-01-08",6000,{"date":1344,"open":338,"high":505,"low":968,"close":1345,"change":869,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-07",2.43,-5.81,3100,{"date":1349,"open":1350,"high":1350,"low":392,"close":405,"change":349,"percent_change":1351,"volume":1352,"transactions":9,"vwap":405},"2026-01-06",2.707,1.18,2700,{"date":1354,"open":330,"high":413,"low":330,"close":365,"change":204,"percent_change":406,"volume":1355,"transactions":9,"vwap":365},"2026-01-05",6200,{"date":1357,"open":338,"high":363,"low":384,"close":1013,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1013},"2026-01-02",0.115,4.7,9200,{"date":1362,"open":439,"high":482,"low":329,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2025-12-31",2.445,-0.025,-1.01,39100,{"date":1368,"open":923,"high":421,"low":968,"close":338,"change":414,"percent_change":1369,"volume":1370,"transactions":9,"vwap":338},"2025-12-30",-1.2,18600,{"date":1372,"open":1373,"high":1373,"low":1345,"close":923,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":923},"2025-12-29",2.613,-0.293,-10.49,5600,{"date":1378,"open":438,"high":1379,"low":1309,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2025-12-26",2.793,0.133,5,7700,{"date":1384,"open":948,"high":1385,"low":473,"close":473,"change":869,"percent_change":1386,"volume":1387,"transactions":9,"vwap":473},"2025-12-24",2.82,-5.34,5000,{"date":1389,"open":421,"high":1390,"low":422,"close":1390,"change":1064,"percent_change":1391,"volume":732,"transactions":9,"vwap":1390},"2025-12-23",2.81,7.25,{"date":1393,"open":429,"high":429,"low":1394,"close":422,"change":556,"percent_change":1395,"volume":1396,"transactions":9,"vwap":422},"2025-12-22",2.49,-5.07,15200,{"date":1398,"open":1399,"high":524,"low":346,"close":1400,"change":1401,"percent_change":421,"volume":1402,"transactions":9,"vwap":1400},"2025-12-19",2.725,2.76,0.072,171100,{"date":1404,"open":1180,"high":463,"low":1180,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-12-18",2.688,0.238,9.71,13000,{"date":1410,"open":968,"high":346,"low":1163,"close":392,"change":130,"percent_change":1411,"volume":1412,"transactions":9,"vwap":392},"2025-12-17",3.81,23900,{"date":1414,"open":700,"high":923,"low":317,"close":317,"change":556,"percent_change":1415,"volume":1416,"transactions":9,"vwap":317},"2025-12-16",-5.6,25900,{"date":1418,"open":413,"high":413,"low":1419,"close":923,"change":715,"percent_change":1420,"volume":1421,"transactions":9,"vwap":923},"2025-12-15",2.328,-4.58,49300,{"date":1423,"open":463,"high":539,"low":422,"close":422,"change":997,"percent_change":1424,"volume":1425,"transactions":9,"vwap":422},"2025-12-12",-1.87,22300,{"date":1427,"open":1428,"high":1429,"low":505,"close":505,"change":507,"percent_change":1430,"volume":1196,"transactions":9,"vwap":505},"2025-12-11",2.855,2.86,-5.65,{"date":1432,"open":363,"high":774,"low":363,"close":947,"change":204,"percent_change":516,"volume":1433,"transactions":9,"vwap":947},"2025-12-10",91400,{"date":1435,"open":522,"high":522,"low":362,"close":554,"change":474,"percent_change":1436,"volume":1437,"transactions":9,"vwap":554},"2025-12-09",-3.07,310500,{"date":1439,"open":1440,"high":576,"low":462,"close":724,"change":1242,"percent_change":1441,"volume":1442,"transactions":9,"vwap":724},"2025-12-08",3.06,-11.21,4268700,{"date":1444,"open":725,"high":1445,"low":488,"close":661,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":661},"2025-12-05",3.305,0.255,8.37,257900,{"date":1450,"open":564,"high":562,"low":724,"close":1220,"change":1451,"percent_change":998,"volume":1452,"transactions":9,"vwap":1220},"2025-12-04",-0.055,14000,{"date":1454,"open":1440,"high":738,"low":1455,"close":564,"change":441,"percent_change":282,"volume":1456,"transactions":9,"vwap":564},"2025-12-03",2.977,10100,{"date":1458,"open":578,"high":1459,"low":1460,"close":578,"change":532,"percent_change":1461,"volume":1462,"transactions":9,"vwap":578},"2025-12-02",3.138,2.954,-0.65,18700,{"date":1464,"open":662,"high":553,"low":539,"close":725,"change":1200,"percent_change":1465,"volume":1466,"transactions":9,"vwap":725},"2025-12-01",-7.81,37400,{"date":1468,"open":564,"high":647,"low":522,"close":614,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":614},"2025-11-28",0.36,12.12,143400,{"date":1473,"open":661,"high":661,"low":247,"close":555,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":555},"2025-11-26",-0.4,-11.87,25600,{"date":1478,"open":662,"high":612,"low":579,"close":633,"change":71,"percent_change":1479,"volume":1480,"transactions":9,"vwap":633},"2025-11-25",6.65,135000,{"date":1482,"open":578,"high":774,"low":595,"close":613,"change":836,"percent_change":1291,"volume":901,"transactions":9,"vwap":613},"2025-11-24",{"date":1484,"open":564,"high":774,"low":470,"close":471,"change":997,"percent_change":1227,"volume":735,"transactions":9,"vwap":471},"2025-11-21",{"date":1486,"open":614,"high":647,"low":578,"close":578,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":578},"2025-11-20",-0.23,-7.01,19400,{"date":1491,"open":1324,"high":621,"low":1324,"close":593,"change":769,"percent_change":683,"volume":1492,"transactions":9,"vwap":593},"2025-11-19",27000,{"date":1494,"open":496,"high":661,"low":1440,"close":613,"change":1130,"percent_change":1495,"volume":1496,"transactions":9,"vwap":613},"2025-11-18",0.64,29000,{"date":1498,"open":724,"high":1499,"low":504,"close":764,"change":836,"percent_change":1500,"volume":1232,"transactions":9,"vwap":764},"2025-11-17",3.475,5.37,{"date":1502,"open":504,"high":496,"low":462,"close":1302,"change":349,"percent_change":685,"volume":1503,"transactions":9,"vwap":1302},"2025-11-14",12500,{"date":1505,"open":570,"high":570,"low":947,"close":514,"change":455,"percent_change":1506,"volume":1507,"transactions":9,"vwap":514},"2025-11-13",-5.75,50600,{"date":1509,"open":1510,"high":614,"low":1511,"close":744,"change":320,"percent_change":1512,"volume":1513,"transactions":9,"vwap":744},"2025-11-12",3.23,3.076,-3.1,20800,{"date":1515,"open":1516,"high":1517,"low":1324,"close":1510,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1510},"2025-11-11",3.445,3.58,-0.5,-13.4,54500,{"date":1522,"open":1440,"high":1523,"low":1400,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-11-10",3.73,0.83,28.62,212900,{"date":1528,"open":462,"high":471,"low":1013,"close":311,"change":1084,"percent_change":1529,"volume":1530,"transactions":9,"vwap":311},"2025-11-07",3.94,78750,{"date":1532,"open":1007,"high":311,"low":438,"close":1007,"change":320,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1007},"2025-11-06",-3.46,115390,{"date":1536,"open":1390,"high":311,"low":1390,"close":539,"change":213,"percent_change":213,"volume":1537,"transactions":9,"vwap":539},"2025-11-05",11420,{"date":1539,"open":514,"high":578,"low":438,"close":539,"change":869,"percent_change":1540,"volume":1541,"transactions":9,"vwap":539},"2025-11-04",-4.93,33790,{"date":1543,"open":585,"high":596,"low":514,"close":579,"change":339,"percent_change":1544,"volume":1545,"transactions":9,"vwap":579},"2025-11-03",-1.3,22440,{"date":1547,"open":738,"high":614,"low":578,"close":576,"change":186,"percent_change":1548,"volume":1549,"transactions":9,"vwap":576},"2025-10-31",0.33,13230,{"date":1551,"open":562,"high":1552,"low":1011,"close":725,"change":19,"percent_change":1553,"volume":1554,"transactions":9,"vwap":725},"2025-10-30",3.35,-2.23,19800,{"date":1556,"open":1324,"high":603,"low":564,"close":764,"change":320,"percent_change":1557,"volume":1558,"transactions":9,"vwap":764},"2025-10-29",-3.09,23850,{"date":1560,"open":564,"high":633,"low":471,"close":666,"change":52,"percent_change":1561,"volume":1562,"transactions":9,"vwap":666},"2025-10-28",5.88,21930,{"date":1564,"open":563,"high":1565,"low":657,"close":1440,"change":455,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1440},"2025-10-27",3.34,-5.56,30910,{"date":1569,"open":1440,"high":794,"low":1440,"close":666,"change":1064,"percent_change":1570,"volume":1571,"transactions":9,"vwap":666},"2025-10-24",6.23,59600,{"date":1573,"open":514,"high":661,"low":462,"close":578,"change":273,"percent_change":842,"volume":1574,"transactions":9,"vwap":578},"2025-10-23",21710,{"date":1576,"open":564,"high":564,"low":1302,"close":595,"change":556,"percent_change":1577,"volume":1578,"transactions":9,"vwap":595},"2025-10-22",-4.47,8050,{"date":1580,"open":471,"high":656,"low":471,"close":744,"change":349,"percent_change":1581,"volume":1582,"transactions":9,"vwap":744},"2025-10-21",0.97,6180,{"date":1584,"open":311,"high":656,"low":539,"close":564,"change":423,"percent_change":1585,"volume":1586,"transactions":9,"vwap":564},"2025-10-20",4.73,12650,{"date":1588,"open":662,"high":662,"low":947,"close":585,"change":431,"percent_change":1589,"volume":1590,"transactions":9,"vwap":585},"2025-10-17",-7.79,44230,{"date":1592,"open":1593,"high":612,"low":662,"close":553,"change":507,"percent_change":1594,"volume":1595,"transactions":9,"vwap":553},"2025-10-16",3.31,-4.75,36770,{"date":1597,"open":614,"high":603,"low":661,"close":633,"change":398,"percent_change":1598,"volume":1599,"transactions":9,"vwap":633},"2025-10-15",-3.71,11280,{"date":1601,"open":605,"high":1602,"low":661,"close":631,"change":414,"percent_change":1603,"volume":1604,"transactions":9,"vwap":631},"2025-10-14",3.55,-0.85,11960,{"date":1606,"open":612,"high":1602,"low":1552,"close":765,"change":769,"percent_change":648,"volume":1607,"transactions":9,"vwap":765},"2025-10-13",13890,{"date":1609,"open":1523,"high":1610,"low":1565,"close":830,"change":1053,"percent_change":1611,"volume":1612,"transactions":9,"vwap":830},"2025-10-10",3.89,-7.84,35090,{"date":1614,"open":811,"high":976,"low":1615,"close":622,"change":213,"percent_change":213,"volume":1616,"transactions":9,"vwap":622},"2025-10-09",3.63,10950,{"date":1618,"open":622,"high":1523,"low":811,"close":622,"change":414,"percent_change":86,"volume":1619,"transactions":9,"vwap":622},"2025-10-08",6140,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1523,"change":414,"percent_change":86,"volume":1625,"transactions":9,"vwap":1523},"2025-10-07",3.69,3.9,3.61,15450,{"date":1627,"open":796,"high":796,"low":811,"close":788,"change":586,"percent_change":1628,"volume":1629,"transactions":9,"vwap":788},"2025-10-06",-5.53,27740,{"date":1631,"open":789,"high":1632,"low":976,"close":1261,"change":273,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1261},"2025-10-03",4.03,1.53,10850,{"date":1636,"open":1637,"high":1638,"low":683,"close":1639,"change":642,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-02",4,4.02,3.92,-1.51,10410,{"date":1643,"open":796,"high":1644,"low":1645,"close":1261,"change":836,"percent_change":1646,"volume":1629,"transactions":9,"vwap":1261},"2025-10-01",4.16,3.82,4.19,{"date":1648,"open":1523,"high":1637,"low":622,"close":1645,"change":1084,"percent_change":585,"volume":1649,"transactions":9,"vwap":1645},"2025-09-30",35590,{"date":1651,"open":1652,"high":1645,"low":811,"close":1653,"change":414,"percent_change":86,"volume":1654,"transactions":9,"vwap":1653},"2025-09-29",3.74,3.71,14650,{"date":1656,"open":1622,"high":817,"low":676,"close":1652,"change":1130,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1652},"2025-09-26",0.54,10260,{"date":1660,"open":794,"high":1523,"low":765,"close":804,"change":997,"percent_change":1661,"volume":1662,"transactions":9,"vwap":804},"2025-09-25",-1.33,12000,{"date":1664,"open":683,"high":1529,"low":676,"close":677,"change":414,"percent_change":1665,"volume":1666,"transactions":9,"vwap":677},"2025-09-24",-0.79,14450,{"date":1668,"open":770,"high":1529,"low":622,"close":683,"change":474,"percent_change":1669,"volume":1670,"transactions":9,"vwap":683},"2025-09-23",-2.31,8610,{"date":1672,"open":1673,"high":1283,"low":817,"close":1610,"change":441,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1610},"2025-09-22",3.84,1.3,14110,{"date":1677,"open":1678,"high":1679,"low":676,"close":1673,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1673},"2025-09-19",3.62,3.99,0.15,4.07,14430,{"date":1684,"open":683,"high":1645,"low":1678,"close":1622,"change":474,"percent_change":1685,"volume":883,"transactions":9,"vwap":1622},"2025-09-18",-2.38,{"date":1687,"open":794,"high":683,"low":1602,"close":1688,"change":204,"percent_change":1200,"volume":1689,"transactions":9,"vwap":1688},"2025-09-17",3.78,20820,{"date":1691,"open":1622,"high":1692,"low":650,"close":1693,"change":1064,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-09-16",3.87,3.79,5.28,37840,{"date":1697,"open":1698,"high":1698,"low":650,"close":676,"change":86,"percent_change":1699,"volume":1700,"transactions":9,"vwap":676},"2025-09-15",4.25,-18.18,61550,{"date":1702,"open":1703,"high":1704,"low":1705,"close":809,"change":194,"percent_change":1706,"volume":1707,"transactions":9,"vwap":809},"2025-09-12",4.29,4.5,4.2,-1.79,16340,{"date":1709,"open":1710,"high":1704,"low":1711,"close":1712,"change":532,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-09-11",4.36,4.17,4.48,-0.44,23940,{"date":1716,"open":809,"high":1717,"low":1705,"close":1704,"change":349,"percent_change":156,"volume":1718,"transactions":9,"vwap":1704},"2025-09-10",4.8,25890,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1231,"change":769,"percent_change":1400,"volume":1723,"transactions":9,"vwap":1231},"2025-09-09",4.14,4.65,57910,{"date":1725,"open":1726,"high":809,"low":1638,"close":284,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":284},"2025-09-08",4.18,0.34,8.48,27430,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1734,"change":1053,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-09-05",4.21,4.3,4.01,-6.74,34320,{"date":1738,"open":284,"high":284,"low":1646,"close":1733,"change":1130,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1733},"2025-09-04",0.47,6040,{"date":1742,"open":1743,"high":1289,"low":1743,"close":1744,"change":441,"percent_change":1351,"volume":1745,"transactions":9,"vwap":1744},"2025-09-03",4.12,4.28,21730,{"date":1747,"open":1646,"high":1710,"low":1743,"close":1748,"change":1130,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-09-02",4.23,0.48,9220,{"date":1752,"open":1732,"high":1753,"low":1247,"close":1732,"change":779,"percent_change":1594,"volume":1754,"transactions":9,"vwap":1732},"2025-08-29",4.44,10540,{"date":1756,"open":1757,"high":1758,"low":1703,"close":1759,"change":398,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-08-28",4.37,4.69,4.42,-2.86,21380,{"date":1763,"open":1764,"high":822,"low":1734,"close":822,"change":1657,"percent_change":1765,"volume":1766,"transactions":9,"vwap":822},"2025-08-27",4.11,13.47,34130,{"date":1768,"open":1623,"high":1769,"low":1623,"close":1734,"change":836,"percent_change":1644,"volume":1770,"transactions":9,"vwap":1734},"2025-08-26",4.26,26110,{"date":1772,"open":1639,"high":1764,"low":683,"close":976,"change":1018,"percent_change":1773,"volume":746,"transactions":9,"vwap":976},"2025-08-25",-4.7,{"date":1775,"open":683,"high":1733,"low":683,"close":1247,"change":283,"percent_change":270,"volume":1776,"transactions":9,"vwap":1247},"2025-08-22",23970,{"date":1778,"open":1623,"high":675,"low":1692,"close":1332,"change":283,"percent_change":261,"volume":1779,"transactions":9,"vwap":1332},"2025-08-21",7430,{"date":1781,"open":1782,"high":1782,"low":1623,"close":1623,"change":1518,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1623},"2025-08-20",4.57,-11.36,21800,{"date":1786,"open":1787,"high":1297,"low":1711,"close":809,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":809},"2025-08-19",4.81,-0.36,-7.56,61420,{"date":1792,"open":796,"high":1793,"low":1637,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-08-18",4.77,4.76,0.8,20.2,59300,{"date":1799,"open":1639,"high":1247,"low":1645,"close":1283,"change":997,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1283},"2025-08-15",-1.25,10810,{"date":1803,"open":796,"high":1705,"low":1411,"close":1734,"change":474,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1734},"2025-08-14",-2.2,8180,{"date":1807,"open":1632,"high":1808,"low":1632,"close":796,"change":836,"percent_change":876,"volume":1809,"transactions":9,"vwap":796},"2025-08-13",4.13,6170,{"date":1811,"open":1812,"high":1813,"low":1411,"close":1529,"change":869,"percent_change":1814,"volume":1360,"transactions":9,"vwap":1529},"2025-08-12",3.95,4.09,-3.67,{"date":1816,"open":1817,"high":1813,"low":1411,"close":1813,"change":349,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1813},"2025-08-11",4.08,0.74,18770,{"date":1821,"open":1733,"high":1733,"low":1332,"close":876,"change":140,"percent_change":1822,"volume":1823,"transactions":9,"vwap":876},"2025-08-08",-7.73,13180,{"date":1825,"open":1733,"high":809,"low":1705,"close":809,"change":213,"percent_change":213,"volume":1826,"transactions":9,"vwap":809},"2025-08-07",6030,{"date":1828,"open":1637,"high":1829,"low":1637,"close":809,"change":642,"percent_change":1830,"volume":951,"transactions":9,"vwap":809},"2025-08-06",4.46,-1.35,{"date":1832,"open":809,"high":1704,"low":1743,"close":1829,"change":1727,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1829},"2025-08-05",8.25,6950,{"date":1836,"open":1837,"high":1733,"low":1638,"close":1743,"change":997,"percent_change":1369,"volume":1838,"transactions":9,"vwap":1743},"2025-08-04",4.05,5910,{"date":1840,"open":1289,"high":1262,"low":662,"close":1711,"change":292,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1711},"2025-08-01",-8.95,53190,{"date":1844,"open":1253,"high":1381,"low":1282,"close":1845,"change":474,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-07-31",4.58,-1.93,32780,{"date":1849,"open":862,"high":79,"low":1704,"close":1850,"change":507,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-07-30",4.67,-3.31,24280,{"date":1854,"open":1855,"high":1856,"low":1850,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-07-29",5.04,5.23,4.83,-0.33,-6.4,40020,{"date":1862,"open":1381,"high":1694,"low":1863,"close":1864,"change":186,"percent_change":1064,"volume":1865,"transactions":9,"vwap":1864},"2025-07-28",4.93,5.16,36710,{"date":1867,"open":1868,"high":1869,"low":1787,"close":1870,"change":423,"percent_change":1007,"volume":1871,"transactions":9,"vwap":1870},"2025-07-25",4.9,5.3,5.15,19350,{"date":1873,"open":1874,"high":1869,"low":1875,"close":1876,"change":949,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-07-24",5.14,4.94,5.01,-2.15,27770,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":414,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-07-23",5.2,5.7,4.85,5.12,-0.58,116650,{"date":1888,"open":1757,"high":1870,"low":1748,"close":1870,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1870},"2025-07-22",0.65,14.44,94570,{"date":1893,"open":1883,"high":1894,"low":1769,"close":1704,"change":1518,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1704},"2025-07-21",4.92,-10,82130,{"date":1898,"open":1876,"high":1870,"low":1262,"close":1381,"change":759,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1381},"2025-07-18",0.81,18810,{"date":1902,"open":1870,"high":1881,"low":750,"close":1903,"change":87,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-07-17",4.96,-4.62,60170,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1881,"change":924,"percent_change":1759,"volume":1911,"transactions":9,"vwap":1881},"2025-07-16",5.25,5.93,4.82,366700,{"date":1913,"open":1381,"high":1884,"low":1359,"close":1914,"change":1064,"percent_change":1332,"volume":1915,"transactions":9,"vwap":1914},"2025-07-15",4.98,142070,{"date":1917,"open":1359,"high":1863,"low":1292,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-07-14",4.79,0.3,6.68,46230,{"date":1923,"open":1924,"high":1910,"low":1924,"close":1925,"change":1264,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-07-11",4.27,4.49,6.4,72350,{"date":1929,"open":1808,"high":1231,"low":796,"close":675,"change":769,"percent_change":724,"volume":1930,"transactions":9,"vwap":675},"2025-07-10",34760,{"date":1932,"open":1681,"high":1703,"low":1639,"close":796,"change":349,"percent_change":1818,"volume":1933,"transactions":9,"vwap":796},"2025-07-09",44900,{"date":1935,"open":1637,"high":1269,"low":1637,"close":1681,"change":730,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1681},"2025-07-08",-4.68,62970,{"date":1939,"open":1638,"high":1231,"low":804,"close":1924,"change":1064,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1924},"2025-07-07",4.66,76470,{"date":1943,"open":1817,"high":1817,"low":824,"close":1817,"change":1130,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1817},"2025-07-03",0.49,8330,{"date":1947,"open":1637,"high":796,"low":1812,"close":876,"change":414,"percent_change":1948,"volume":1949,"transactions":9,"vwap":876},"2025-07-02",-0.73,15710,{"date":1951,"open":1705,"high":1705,"low":1332,"close":1813,"change":204,"percent_change":87,"volume":1952,"transactions":9,"vwap":1813},"2025-07-01",19230,{"date":1954,"open":824,"high":796,"low":824,"close":796,"change":1680,"percent_change":683,"volume":1955,"transactions":9,"vwap":796},"2025-06-30",18180,{"date":1957,"open":796,"high":796,"low":1623,"close":1812,"change":869,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1812},"2025-06-27",-3.66,10610,{"date":1961,"open":1637,"high":796,"low":1623,"close":796,"change":678,"percent_change":1962,"volume":1963,"transactions":9,"vwap":796},"2025-06-26",5.94,20740,{"date":1965,"open":1646,"high":1646,"low":677,"close":1692,"change":1966,"percent_change":1967,"volume":1654,"transactions":9,"vwap":1692},"2025-06-25",-0.32,-7.64,{"date":1969,"open":1411,"high":1744,"low":1523,"close":1646,"change":166,"percent_change":1876,"volume":1970,"transactions":9,"vwap":1646},"2025-06-24",38180,{"date":1972,"open":976,"high":1638,"low":1973,"close":1679,"change":606,"percent_change":695,"volume":735,"transactions":9,"vwap":1679},"2025-06-23",3.83,{"date":1975,"open":1261,"high":796,"low":1973,"close":1610,"change":869,"percent_change":1598,"volume":1976,"transactions":9,"vwap":1610},"2025-06-20",12110,{"date":1978,"open":1979,"high":1980,"low":1529,"close":1247,"change":1018,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1247},"2025-06-18",4.15,4.24,-4.49,17570,{"date":1984,"open":1812,"high":809,"low":1985,"close":1748,"change":924,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1748},"2025-06-17",3.86,5.49,56160,{"date":1989,"open":1653,"high":796,"low":1678,"close":1734,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1734},"2025-06-16",0.28,7.51,39450,{"date":1994,"open":976,"high":1623,"low":648,"close":1523,"change":556,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1523},"2025-06-13",-3.62,43010,{"date":1998,"open":1688,"high":1623,"low":794,"close":1692,"change":606,"percent_change":363,"volume":1999,"transactions":9,"vwap":1692},"2025-06-12",45880,{"date":2001,"open":622,"high":1529,"low":1622,"close":677,"change":532,"percent_change":2002,"volume":2003,"transactions":9,"vwap":677},"2025-06-11",-0.53,50350,{"date":2005,"open":683,"high":1261,"low":274,"close":1693,"change":875,"percent_change":1033,"volume":2006,"transactions":9,"vwap":1693},"2025-06-10",38090,{"date":2008,"open":1837,"high":1705,"low":662,"close":1653,"change":1474,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1653},"2025-06-09",-9.73,99850,{"date":2012,"open":1703,"high":1703,"low":1610,"close":1764,"change":414,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1764},"2025-06-06",-0.72,61480,{"date":2016,"open":1332,"high":1712,"low":1623,"close":1721,"change":1990,"percent_change":1391,"volume":2017,"transactions":9,"vwap":1721},"2025-06-05",108940,{"date":2019,"open":1623,"high":1638,"low":1973,"close":1985,"change":320,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1985},"2025-06-04",-2.53,53950,{"date":2023,"open":796,"high":1924,"low":1623,"close":1283,"change":1103,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1283},"2025-06-03",-12,98750,{"date":2027,"open":2028,"high":1793,"low":1757,"close":1704,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1704},"2025-06-02",4.63,-0.17,-3.64,77560,{"date":2033,"open":862,"high":2034,"low":2035,"close":1850,"change":586,"percent_change":557,"volume":2036,"transactions":9,"vwap":1850},"2025-05-30",4.88,4.61,14830,{"date":2038,"open":1717,"high":2039,"low":1722,"close":2040,"change":1548,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-05-29",5.07,4.89,7.24,32380,{"date":2044,"open":1717,"high":1883,"low":1704,"close":750,"change":292,"percent_change":2045,"volume":2046,"transactions":9,"vwap":750},"2025-05-28",-8.25,79120,{"date":2048,"open":1855,"high":1908,"low":1787,"close":2049,"change":715,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-05-27",4.97,-2.36,57990,{"date":2053,"open":2054,"high":1869,"low":1829,"close":2055,"change":606,"percent_change":848,"volume":2056,"transactions":9,"vwap":2055},"2025-05-23",4.99,5.09,129970,{"date":2058,"open":1733,"high":2059,"low":1979,"close":2054,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2054},"2025-05-22",5.4,0.69,16.05,216390,{"date":2064,"open":1681,"high":1733,"low":1411,"close":1733,"change":606,"percent_change":439,"volume":2065,"transactions":9,"vwap":1733},"2025-05-21",57570,{"date":2067,"open":1698,"high":1753,"low":796,"close":1705,"change":455,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1705},"2025-05-20",-4.11,28950,{"date":2071,"open":1255,"high":1925,"low":1705,"close":2072,"change":869,"percent_change":1851,"volume":2073,"transactions":9,"vwap":2072},"2025-05-19",4.38,47070,{"date":2075,"open":1845,"high":1359,"low":809,"close":1253,"change":1018,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1253},"2025-05-16",-4.03,41760,{"date":2079,"open":1289,"high":1717,"low":1637,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-05-15",4.72,0.39,9.01,63940,{"date":2085,"open":1782,"high":1359,"low":1653,"close":795,"change":2029,"percent_change":2086,"volume":2087,"transactions":9,"vwap":795},"2025-05-14",-3.78,45230,{"date":2089,"open":1172,"high":2090,"low":1172,"close":1704,"change":730,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1704},"2025-05-13",4.71,-4.26,27720,{"date":2094,"open":1359,"high":1787,"low":2095,"close":1359,"change":474,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1359},"2025-05-12",4.6,-1.88,38640,{"date":2099,"open":1704,"high":2034,"low":1733,"close":1918,"change":1919,"percent_change":1920,"volume":2100,"transactions":9,"vwap":1918},"2025-05-09",60960,{"date":2102,"open":1172,"high":1940,"low":796,"close":1925,"change":166,"percent_change":1940,"volume":2103,"transactions":9,"vwap":1925},"2025-05-08",123760,{"date":2105,"open":1979,"high":1753,"low":1623,"close":1703,"change":130,"percent_change":1057,"volume":2106,"transactions":9,"vwap":1703},"2025-05-07",50820,{"date":2108,"open":770,"high":1759,"low":770,"close":1705,"change":924,"percent_change":1191,"volume":2109,"transactions":9,"vwap":1705},"2025-05-06",46510,{"date":2111,"open":1733,"high":2072,"low":1639,"close":1261,"change":1788,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1261},"2025-05-05",-8.29,45140,{"date":2115,"open":1261,"high":1704,"low":1261,"close":1282,"change":678,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1282},"2025-05-02",5.6,93630,{"date":2119,"open":789,"high":1726,"low":1678,"close":1764,"change":924,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1764},"2025-05-01",5.66,99000,{"date":2123,"open":976,"high":1283,"low":830,"close":1610,"change":186,"percent_change":1277,"volume":2124,"transactions":9,"vwap":1610},"2025-04-30",164940,{"date":2126,"open":2127,"high":2082,"low":1440,"close":770,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":770},"2025-04-29",8.91,-5.22,-57.36,758630,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":715,"percent_change":1544,"volume":2137,"transactions":9,"vwap":2136},"2025-04-28",9.31,9.47,8.7,9.1,31820,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-04-25",9.45,9.8,8.8,9.22,-0.68,-6.87,48550,{"date":2148,"open":2149,"high":2150,"low":2135,"close":2150,"change":166,"percent_change":1121,"volume":2151,"transactions":9,"vwap":2150},"2025-04-24",9.4,9.9,48060,{"date":2153,"open":2154,"high":176,"low":2155,"close":2156,"change":2157,"percent_change":1253,"volume":2158,"transactions":9,"vwap":2156},"2025-04-23",9.26,9.02,9.7,0.42,69550,{"date":180,"open":2160,"high":2161,"low":2162,"close":2163,"change":797,"percent_change":1924,"volume":2164,"transactions":9,"vwap":2163},8.9,9.38,8.46,9.28,100170]