[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVDA":3,"homepage-market-summary":31,"stock-historical-IVDA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IVDA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Iveda Solutions, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Iveda Solutions Inc offers smart city technologies globally, offering AI-driven video surveillance solutions and a robust suite of Internet of Things (IoT) platforms that power digital transformation for cities and commercial clients. The company offers AI-intelligent video search, smart utility, smart sensors, gateways, and trackers, and IoT platforms (Products). Geographically, the company operates in USA and Taiwan, majority of its revenue is generated from Taiwan.","32","Mesa, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.2858,0.2959,0.3,0.2857,0.2897,-0.0039,-1.35,149197.847333,477,0.2918,1.78,0.211,4641879.380242606,4.8,4270,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},3.13,3518075,1284097524.440894,-88.43,"2025-04-23",[184,185,195,204,214,223,233,244,253,263,274,284,294,303,314,322,332,339,347,356,365,374,384,393,402,410,419,428,437,446,456,466,475,485,495,505,516,527,536,546,555,564,574,582,592,603,611,622,633,643,654,664,674,682,691,700,705,711,715,720,724,729,734,738,745,750,755,759,762,766,771,776,781,786,792,796,803,809,814,817,821,824,828,831,836,839,842,846,851,854,859,862,865,869,872,875,878,881,884,887,891,895,899,903,906,910,915,919,922,925,928,931,934,938,942,945,948,951,954,958,962,965,968,971,974,978,982,985,988,991,995,998,1001,1005,1008,1011,1014,1017,1021,1024,1028,1031,1034,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1082,1085,1089,1092,1097,1101,1104,1110,1115,1119,1124,1128,1134,1139,1146,1152,1158,1164,1170,1175,1182,1189,1195,1201,1206,1210,1216,1221,1227,1232,1237,1241,1245,1250,1253,1257,1261,1266,1270,1274,1278,1281,1284,1289,1293,1297,1302,1307,1312,1319,1325,1331,1336,1342,1348,1353,1356,1360,1364,1367,1371,1376,1382,1386,1390,1394,1396,1399,1403,1406,1410,1414,1419,1424,1430,1434,1438,1444,1448,1453,1458,1461,1465,1470,1474,1479,1484,1489,1494,1498,1502,1507,1514,1520,1525,1533,1541,1544,1547,1552,1556,1560,1565,1570,1575,1581,1585,1589,1594,1599,1605,1608,1612,1614,1618,1621,1625,1629,1635,1641,1646,1650,1652,1656,1661,1664,1668,1673,1679,1684,1690,1695,1701,1704,1708,1713,1716,1720,1726,1731,1737,1742,1747,1753,1759,1764,1771,1776,1781,1788,1795,1800,1805,1811,1816,1821,1825,1829,1835,1839,1842,1846,1851,1856,1862,1867,1872,1875,1879,1883,1887,1891,1896,1899,1903,1907,1911,1917,1923,1928,1934,1938,1941,1945,1949,1953,1956,1960,1965,1970,1974,1978,1981,1986,1991,1995,1999,2004,2008,2012,2016,2020,2024,2030,2034,2039,2044,2048],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",0.295,0.299,0.2856,-0.0093,-3.11,229001.80986,626,0.2917,{"date":196,"open":197,"high":198,"low":187,"close":188,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",0.2956,0.3097,0.0015,0.5,175674.07312,443,0.3011,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":18},"2026-09-30",0.2899,0.3088,0.2884,0.2975,0.0076,2.62,106388.450894,490,{"date":215,"open":216,"high":217,"low":206,"close":206,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",0.298,0.3042,-0.0084,-2.82,123787.933991,433,0.2985,{"date":224,"open":18,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",0.303,0.29,0.2983,-0.0056,-1.84,170959.209243,543,0.2962,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",0.3067,0.3172,0.296801,0.3039,0.0018,0.6,150225.885562,559,0.3048,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":217},"2026-09-24",0.31,0.2941,0.3021,-0.0079,-2.55,187668.836053,410,{"date":254,"open":255,"high":256,"low":257,"close":246,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",0.305,0.32,0.2949,-0.0008,-0.26,245209.0782,525,0.3059,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",0.321,0.3394,0.3082,0.3108,-0.0258,-7.66,411446.273572,989,0.3177,{"date":275,"open":276,"high":277,"low":256,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",0.3353,0.3489,0.3366,0.0166,5.19,1053414.647266,2583,0.3351,{"date":285,"open":286,"high":287,"low":288,"close":256,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",0.2981,0.3277,0.2855,0.0217,7.27,759426.216967,1536,0.3103,{"date":295,"open":296,"high":256,"low":297,"close":227,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",0.287,0.2785,0.0207,7.46,646391.154271,1475,0.3057,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",0.278,0.285,0.271,0.2776,-0.0004,-0.14,194389.089896,491,0.2792,{"date":315,"open":18,"high":18,"low":316,"close":305,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",0.276,-0.006,-2.11,210012.398415,456,0.2822,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",0.28,0.307269,0.284,-0.0015,-0.53,386115.836458,699,0.2929,{"date":333,"open":306,"high":257,"low":324,"close":288,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",0.0014,0.49,136462.998018,541,0.2838,{"date":340,"open":206,"high":206,"low":341,"close":342,"change":343,"percent_change":158,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.2818,0.2841,0.0019,78645.9029,431,0.2854,{"date":348,"open":349,"high":350,"low":324,"close":321,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",0.2867,0.2954,-0.0134,-4.53,308774.077764,546,0.2862,{"date":357,"open":358,"high":359,"low":360,"close":197,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":225},"2026-09-08",0.3036,0.3144,0.2902,-0.0068,-2.25,307085.440927,624,{"date":366,"open":324,"high":207,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",0.2708,0.3024,0.0193,6.82,426146.139645,705,0.2947,{"date":375,"open":376,"high":360,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",0.2715,0.262,0.2831,0.0131,4.85,276002.242296,612,0.2815,{"date":385,"open":305,"high":386,"low":387,"close":388,"change":389,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",0.296,0.252,0.27,0,756970.931976,1616,0.2789,{"date":394,"open":306,"high":395,"low":396,"close":388,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",0.2943,0.26355,-0.017,-5.92,319165.618683,778,0.2764,{"date":403,"open":404,"high":18,"low":306,"close":296,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",0.2905,-0.0041,-1.41,281843.906452,739,0.2903,{"date":411,"open":18,"high":412,"low":413,"close":414,"change":317,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",0.322,0.2901,0.2911,-2.02,338843.414647,1262,0.3062,{"date":420,"open":226,"high":421,"low":383,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",0.315,0.2971,0.0141,4.98,628387.539181,1292,0.3003,{"date":429,"open":18,"high":430,"low":324,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",0.307,0.283,-0.0212,-6.97,653677.340609,1664,0.2907,{"date":438,"open":246,"high":439,"low":440,"close":217,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",0.3357,0.301,-0.0196,-6.05,770471.884706,2624,0.3101,{"date":447,"open":448,"high":449,"low":18,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",0.32825,0.3397,0.3238,-0.0129,-3.83,584446.139468,1758,0.3193,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",0.33,0.38,0.3367,0.0017,0.51,1083861.314296,3596,0.3455,{"date":467,"open":468,"high":468,"low":458,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",0.375,0.335,-0.0311,-8.49,1002428.429901,2047,0.3438,{"date":476,"open":477,"high":478,"low":117,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",0.3666,0.4091,0.3661,0.0143,4.06,2169713.004044,4912,0.3756,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",0.373,0.334,0.3518,-0.0182,-4.92,1440204.998797,2690,0.348,{"date":496,"open":497,"high":498,"low":256,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",0.405,0.416,0.37,-0.056,-13.15,3105881.68625,6537,0.3733,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",0.47,0.5195,0.4001,0.426,-0.0993,-18.9,7899961.08127,16838,0.4606,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",0.4701,0.5912,0.4398,0.5253,0.1573,42.74,173902692.522032,266154,0.494,{"date":528,"open":188,"high":529,"low":187,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",0.4777,0.368,0.07,23.49,53880900.823234,77379,0.3937,{"date":537,"open":538,"high":539,"low":540,"close":216,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",0.293,0.3099,0.2788,-0.002,-0.67,248506.398209,441,0.2895,{"date":547,"open":548,"high":549,"low":226,"close":18,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",0.3132,0.318,-0.005,-1.64,370877.323431,1254,0.3045,{"date":556,"open":18,"high":557,"low":558,"close":255,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",0.3131,0.29581,0.0071,2.38,229303.666378,779,0.3051,{"date":565,"open":566,"high":567,"low":324,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",0.2942,0.2997,0.2979,0.0038,1.29,265199.520058,861,0.2893,{"date":575,"open":18,"high":246,"low":576,"close":247,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",0.277,0.0198,7.22,623725.934964,2254,0.2937,{"date":583,"open":584,"high":305,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",0.2611,0.2572,0.2743,0.0059,2.2,189226.040477,655,0.2697,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",0.266,0.269,0.2515,0.2684,0.0169,6.72,194654.450992,511,0.2621,{"date":604,"open":605,"high":605,"low":606,"close":596,"change":317,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",0.2624,0.2435,-2.33,131913.092381,686,0.253,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",0.239,0.267,0.2337,0.2575,0.0195,8.19,297165.82576,941,0.2512,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",0.23,0.25,0.2251,0.238,0.0136,6.06,405431.536438,1245,0.2385,{"date":634,"open":635,"high":636,"low":27,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",0.2322,0.2351,0.2244,-0.0089,-3.81,484084.778925,1953,0.2211,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",0.24,0.248,0.2325,0.2333,-0.0087,-3.6,308770.033588,676,0.2368,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":317,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",0.265,0.269799,0.241,0.242,-2.42,120911.87905,338,0.2468,{"date":665,"open":666,"high":667,"low":668,"close":646,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",0.2555,0.26,0.2475,-0.0143,-5.45,133882.065491,507,0.2523,{"date":675,"open":667,"high":388,"low":610,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",0.2623,0.0093,3.68,143121.27563,423,0.2618,{"date":683,"open":684,"high":685,"low":686,"close":610,"change":687,"percent_change":688,"volume":689,"transactions":24,"vwap":690},"2026-07-21",0.2554,0.2657,0.2506,0.0039,1.57,154923.905019,0.2573,{"date":692,"open":595,"high":595,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",0.2313,0.2491,-0.0109,-4.19,603250.535906,884,0.2469,{"date":701,"open":702,"high":703,"low":625,"close":702,"change":389,"percent_change":389,"volume":704,"transactions":9,"vwap":702},"2026-07-17",0.25999999,0.27000001,166500,{"date":706,"open":703,"high":707,"low":625,"close":702,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":702},"2026-07-16",0.28999999,-0.03,-10.34,493100,{"date":712,"open":324,"high":713,"low":324,"close":707,"change":389,"percent_change":389,"volume":714,"transactions":9,"vwap":707},"2026-07-15",0.30000001,246700,{"date":716,"open":703,"high":707,"low":703,"close":707,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":707},"2026-07-14",0.02,7.41,168700,{"date":721,"open":707,"high":707,"low":702,"close":703,"change":708,"percent_change":722,"volume":723,"transactions":9,"vwap":703},"2026-07-13",-10,488200,{"date":725,"open":707,"high":713,"low":324,"close":713,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":713},"2026-07-10",0.01,3.45,129400,{"date":730,"open":707,"high":713,"low":324,"close":707,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":707},"2026-07-09",-0.01,-3.33,318700,{"date":735,"open":713,"high":713,"low":324,"close":713,"change":731,"percent_change":736,"volume":737,"transactions":9,"vwap":713},"2026-07-08",-3.23,491600,{"date":739,"open":740,"high":741,"low":713,"close":246,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":246},"2026-07-07",0.33000001,0.34,-0.02,-6.06,283500,{"date":746,"open":741,"high":747,"low":740,"close":740,"change":731,"percent_change":748,"volume":749,"transactions":9,"vwap":740},"2026-07-06",0.34999999,-2.94,201500,{"date":751,"open":741,"high":499,"low":752,"close":741,"change":731,"percent_change":753,"volume":754,"transactions":9,"vwap":741},"2026-07-02",0.31999999,-2.86,490700,{"date":756,"open":752,"high":757,"low":752,"close":747,"change":717,"percent_change":629,"volume":758,"transactions":9,"vwap":747},"2026-07-01",0.36000001,337300,{"date":760,"open":741,"high":747,"low":752,"close":740,"change":731,"percent_change":748,"volume":761,"transactions":9,"vwap":740},"2026-06-30",315400,{"date":763,"open":752,"high":747,"low":246,"close":741,"change":726,"percent_change":764,"volume":765,"transactions":9,"vwap":741},"2026-06-29",3.03,573800,{"date":767,"open":757,"high":499,"low":740,"close":740,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":740},"2026-06-26",-0.05,-13.16,633900,{"date":772,"open":773,"high":773,"low":741,"close":459,"change":768,"percent_change":774,"volume":775,"transactions":9,"vwap":459},"2026-06-25",0.40000001,-11.63,788100,{"date":777,"open":773,"high":778,"low":773,"close":779,"change":726,"percent_change":560,"volume":780,"transactions":9,"vwap":779},"2026-06-24",0.44,0.43000001,706200,{"date":782,"open":459,"high":783,"low":757,"close":783,"change":726,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-23",0.41999999,2.44,948100,{"date":787,"open":788,"high":789,"low":459,"close":788,"change":742,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-22",0.41,0.44999999,-4.65,1914300,{"date":793,"open":779,"high":200,"low":459,"close":779,"change":708,"percent_change":794,"volume":795,"transactions":9,"vwap":779},"2026-06-18",-6.52,4609400,{"date":797,"open":798,"high":798,"low":778,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-17",0.49000001,0.46000001,-0.06,-11.54,9630800,{"date":804,"open":789,"high":805,"low":788,"close":806,"change":168,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-16",0.69999999,0.51999998,62.5,367656700,{"date":810,"open":713,"high":741,"low":707,"close":752,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":752},"2026-06-15",0.04,14.29,19734600,{"date":815,"open":324,"high":713,"low":703,"close":324,"change":389,"percent_change":389,"volume":816,"transactions":9,"vwap":324},"2026-06-12",428500,{"date":818,"open":703,"high":324,"low":703,"close":324,"change":726,"percent_change":819,"volume":820,"transactions":9,"vwap":324},"2026-06-11",3.7,205800,{"date":822,"open":703,"high":713,"low":703,"close":703,"change":389,"percent_change":389,"volume":823,"transactions":9,"vwap":703},"2026-06-10",573100,{"date":825,"open":713,"high":246,"low":703,"close":703,"change":742,"percent_change":826,"volume":827,"transactions":9,"vwap":703},"2026-06-09",-6.9,998100,{"date":829,"open":246,"high":246,"low":324,"close":707,"change":731,"percent_change":732,"volume":830,"transactions":9,"vwap":707},"2026-06-08",419900,{"date":832,"open":747,"high":747,"low":713,"close":713,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":713},"2026-06-05",-0.04,-11.76,370200,{"date":837,"open":747,"high":757,"low":740,"close":741,"change":731,"percent_change":753,"volume":838,"transactions":9,"vwap":741},"2026-06-04",235400,{"date":840,"open":741,"high":499,"low":741,"close":747,"change":389,"percent_change":389,"volume":841,"transactions":9,"vwap":747},"2026-06-03",188300,{"date":843,"open":499,"high":459,"low":741,"close":747,"change":708,"percent_change":844,"volume":845,"transactions":9,"vwap":747},"2026-06-02",-7.89,294900,{"date":847,"open":848,"high":783,"low":757,"close":459,"change":742,"percent_change":849,"volume":850,"transactions":9,"vwap":459},"2026-06-01",0.38999999,-5,616500,{"date":852,"open":773,"high":788,"low":499,"close":773,"change":389,"percent_change":389,"volume":853,"transactions":9,"vwap":773},"2026-05-29",633000,{"date":855,"open":740,"high":788,"low":752,"close":773,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":773},"2026-05-28",0.08,25,2045200,{"date":860,"open":752,"high":740,"low":246,"close":752,"change":389,"percent_change":389,"volume":861,"transactions":9,"vwap":752},"2026-05-27",175500,{"date":863,"open":740,"high":741,"low":246,"close":752,"change":389,"percent_change":389,"volume":864,"transactions":9,"vwap":752},"2026-05-26",454200,{"date":866,"open":246,"high":752,"low":246,"close":752,"change":726,"percent_change":867,"volume":868,"transactions":9,"vwap":752},"2026-05-22",3.23,148200,{"date":870,"open":741,"high":741,"low":713,"close":246,"change":742,"percent_change":743,"volume":871,"transactions":9,"vwap":246},"2026-05-21",274300,{"date":873,"open":740,"high":740,"low":752,"close":740,"change":389,"percent_change":389,"volume":874,"transactions":9,"vwap":740},"2026-05-20",136500,{"date":876,"open":752,"high":740,"low":246,"close":740,"change":726,"percent_change":178,"volume":877,"transactions":9,"vwap":740},"2026-05-19",152800,{"date":879,"open":752,"high":752,"low":246,"close":752,"change":389,"percent_change":389,"volume":880,"transactions":9,"vwap":752},"2026-05-18",186900,{"date":882,"open":741,"high":747,"low":246,"close":752,"change":389,"percent_change":389,"volume":883,"transactions":9,"vwap":752},"2026-05-15",277500,{"date":885,"open":324,"high":740,"low":324,"close":752,"change":811,"percent_change":812,"volume":886,"transactions":9,"vwap":752},"2026-05-14",280700,{"date":888,"open":707,"high":246,"low":324,"close":324,"change":708,"percent_change":889,"volume":890,"transactions":9,"vwap":324},"2026-05-13",-9.68,1607600,{"date":892,"open":246,"high":752,"low":246,"close":246,"change":731,"percent_change":893,"volume":894,"transactions":9,"vwap":246},"2026-05-12",-3.13,90800,{"date":896,"open":752,"high":741,"low":713,"close":752,"change":731,"percent_change":897,"volume":898,"transactions":9,"vwap":752},"2026-05-11",-3.03,496100,{"date":900,"open":741,"high":741,"low":752,"close":740,"change":742,"percent_change":901,"volume":902,"transactions":9,"vwap":740},"2026-05-08",-5.71,438000,{"date":904,"open":747,"high":499,"low":741,"close":747,"change":389,"percent_change":389,"volume":905,"transactions":9,"vwap":747},"2026-05-07",375700,{"date":907,"open":747,"high":499,"low":741,"close":747,"change":726,"percent_change":908,"volume":909,"transactions":9,"vwap":747},"2026-05-06",2.94,565600,{"date":911,"open":246,"high":747,"low":246,"close":741,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":741},"2026-05-05",0.03,9.68,432800,{"date":916,"open":246,"high":740,"low":713,"close":246,"change":726,"percent_change":917,"volume":918,"transactions":9,"vwap":246},"2026-05-04",3.33,393500,{"date":920,"open":713,"high":246,"low":707,"close":713,"change":726,"percent_change":727,"volume":921,"transactions":9,"vwap":713},"2026-05-01",187500,{"date":923,"open":707,"high":713,"low":707,"close":707,"change":731,"percent_change":732,"volume":924,"transactions":9,"vwap":707},"2026-04-30",110100,{"date":926,"open":713,"high":246,"low":707,"close":713,"change":389,"percent_change":389,"volume":927,"transactions":9,"vwap":713},"2026-04-29",157500,{"date":929,"open":713,"high":713,"low":707,"close":713,"change":389,"percent_change":389,"volume":930,"transactions":9,"vwap":713},"2026-04-28",180100,{"date":932,"open":246,"high":246,"low":713,"close":713,"change":389,"percent_change":389,"volume":933,"transactions":9,"vwap":713},"2026-04-27",179600,{"date":935,"open":707,"high":752,"low":324,"close":713,"change":717,"percent_change":936,"volume":937,"transactions":9,"vwap":713},"2026-04-24",7.14,440000,{"date":939,"open":707,"high":707,"low":703,"close":324,"change":731,"percent_change":940,"volume":941,"transactions":9,"vwap":324},"2026-04-23",-3.45,202500,{"date":943,"open":713,"high":713,"low":324,"close":707,"change":389,"percent_change":389,"volume":944,"transactions":9,"vwap":707},"2026-04-22",215300,{"date":946,"open":713,"high":246,"low":324,"close":707,"change":389,"percent_change":389,"volume":947,"transactions":9,"vwap":707},"2026-04-21",241400,{"date":949,"open":324,"high":707,"low":703,"close":707,"change":389,"percent_change":389,"volume":950,"transactions":9,"vwap":707},"2026-04-20",285400,{"date":952,"open":713,"high":246,"low":324,"close":707,"change":731,"percent_change":732,"volume":953,"transactions":9,"vwap":707},"2026-04-17",800800,{"date":955,"open":324,"high":741,"low":324,"close":713,"change":912,"percent_change":956,"volume":957,"transactions":9,"vwap":713},"2026-04-16",11.11,3218900,{"date":959,"open":702,"high":707,"low":702,"close":703,"change":726,"percent_change":960,"volume":961,"transactions":9,"vwap":703},"2026-04-15",3.85,538900,{"date":963,"open":703,"high":707,"low":702,"close":702,"change":389,"percent_change":389,"volume":964,"transactions":9,"vwap":702},"2026-04-14",758800,{"date":966,"open":702,"high":703,"low":625,"close":702,"change":389,"percent_change":389,"volume":967,"transactions":9,"vwap":702},"2026-04-13",323500,{"date":969,"open":702,"high":703,"low":625,"close":702,"change":389,"percent_change":389,"volume":970,"transactions":9,"vwap":702},"2026-04-10",176800,{"date":972,"open":702,"high":702,"low":625,"close":702,"change":389,"percent_change":389,"volume":973,"transactions":9,"vwap":702},"2026-04-09",214000,{"date":975,"open":703,"high":703,"low":702,"close":702,"change":726,"percent_change":976,"volume":977,"transactions":9,"vwap":702},"2026-04-08",4,238100,{"date":979,"open":702,"high":703,"low":625,"close":625,"change":731,"percent_change":980,"volume":981,"transactions":9,"vwap":625},"2026-04-07",-3.85,252100,{"date":983,"open":702,"high":324,"low":625,"close":702,"change":389,"percent_change":389,"volume":984,"transactions":9,"vwap":702},"2026-04-06",272700,{"date":986,"open":624,"high":703,"low":624,"close":702,"change":389,"percent_change":389,"volume":987,"transactions":9,"vwap":702},"2026-04-02",346400,{"date":989,"open":625,"high":703,"low":625,"close":702,"change":389,"percent_change":389,"volume":990,"transactions":9,"vwap":702},"2026-04-01",204500,{"date":992,"open":702,"high":702,"low":993,"close":702,"change":726,"percent_change":976,"volume":994,"transactions":9,"vwap":702},"2026-03-31",0.23999999,347600,{"date":996,"open":625,"high":702,"low":993,"close":625,"change":389,"percent_change":389,"volume":997,"transactions":9,"vwap":625},"2026-03-30",283600,{"date":999,"open":702,"high":702,"low":624,"close":625,"change":731,"percent_change":980,"volume":1000,"transactions":9,"vwap":625},"2026-03-27",517400,{"date":1002,"open":324,"high":707,"low":702,"close":702,"change":742,"percent_change":1003,"volume":1004,"transactions":9,"vwap":702},"2026-03-26",-7.14,403300,{"date":1006,"open":713,"high":713,"low":324,"close":324,"change":731,"percent_change":940,"volume":1007,"transactions":9,"vwap":324},"2026-03-25",338300,{"date":1009,"open":713,"high":713,"low":707,"close":707,"change":731,"percent_change":732,"volume":1010,"transactions":9,"vwap":707},"2026-03-24",178500,{"date":1012,"open":246,"high":246,"low":707,"close":713,"change":389,"percent_change":389,"volume":1013,"transactions":9,"vwap":713},"2026-03-23",359400,{"date":1015,"open":707,"high":246,"low":703,"close":713,"change":389,"percent_change":389,"volume":1016,"transactions":9,"vwap":713},"2026-03-20",852900,{"date":1018,"open":246,"high":246,"low":324,"close":713,"change":742,"percent_change":1019,"volume":1020,"transactions":9,"vwap":713},"2026-03-19",-6.25,365800,{"date":1022,"open":752,"high":747,"low":324,"close":752,"change":731,"percent_change":897,"volume":1023,"transactions":9,"vwap":752},"2026-03-18",1241600,{"date":1025,"open":246,"high":459,"low":713,"close":740,"change":912,"percent_change":1026,"volume":1027,"transactions":9,"vwap":740},"2026-03-17",10,5954300,{"date":1029,"open":713,"high":752,"low":713,"close":713,"change":389,"percent_change":389,"volume":1030,"transactions":9,"vwap":713},"2026-03-16",511500,{"date":1032,"open":752,"high":741,"low":707,"close":713,"change":742,"percent_change":1019,"volume":1033,"transactions":9,"vwap":713},"2026-03-13",1077700,{"date":1035,"open":713,"high":740,"low":707,"close":752,"change":717,"percent_change":1036,"volume":1037,"transactions":9,"vwap":752},"2026-03-12",6.67,479000,{"date":1039,"open":713,"high":246,"low":713,"close":713,"change":389,"percent_change":389,"volume":1040,"transactions":9,"vwap":713},"2026-03-11",527400,{"date":1042,"open":713,"high":246,"low":707,"close":713,"change":389,"percent_change":389,"volume":1043,"transactions":9,"vwap":713},"2026-03-10",549300,{"date":1045,"open":713,"high":752,"low":703,"close":713,"change":731,"percent_change":736,"volume":1046,"transactions":9,"vwap":713},"2026-03-09",580600,{"date":1048,"open":246,"high":246,"low":713,"close":246,"change":389,"percent_change":389,"volume":1049,"transactions":9,"vwap":246},"2026-03-06",291100,{"date":1051,"open":246,"high":752,"low":713,"close":246,"change":389,"percent_change":389,"volume":1052,"transactions":9,"vwap":246},"2026-03-05",411800,{"date":1054,"open":713,"high":741,"low":707,"close":246,"change":389,"percent_change":389,"volume":1055,"transactions":9,"vwap":246},"2026-03-04",849900,{"date":1057,"open":713,"high":246,"low":707,"close":246,"change":389,"percent_change":389,"volume":1058,"transactions":9,"vwap":246},"2026-03-03",561200,{"date":1060,"open":324,"high":752,"low":703,"close":246,"change":726,"percent_change":917,"volume":1061,"transactions":9,"vwap":246},"2026-03-02",745400,{"date":1063,"open":707,"high":246,"low":324,"close":713,"change":389,"percent_change":389,"volume":1064,"transactions":9,"vwap":713},"2026-02-27",917700,{"date":1066,"open":246,"high":752,"low":707,"close":713,"change":731,"percent_change":736,"volume":1067,"transactions":9,"vwap":713},"2026-02-26",706500,{"date":1069,"open":246,"high":752,"low":707,"close":246,"change":726,"percent_change":917,"volume":1070,"transactions":9,"vwap":246},"2026-02-25",583700,{"date":1072,"open":324,"high":752,"low":703,"close":713,"change":726,"percent_change":727,"volume":1073,"transactions":9,"vwap":713},"2026-02-24",1285800,{"date":1075,"open":713,"high":246,"low":324,"close":707,"change":389,"percent_change":389,"volume":1076,"transactions":9,"vwap":707},"2026-02-23",604800,{"date":1078,"open":757,"high":499,"low":707,"close":707,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":707},"2026-02-20",-0.09,-23.68,1359500,{"date":1083,"open":741,"high":459,"low":741,"close":459,"change":389,"percent_change":389,"volume":1084,"transactions":9,"vwap":459},"2026-02-19",1324200,{"date":1086,"open":246,"high":459,"low":713,"close":459,"change":811,"percent_change":1087,"volume":1088,"transactions":9,"vwap":459},"2026-02-18",11.76,4119000,{"date":1090,"open":246,"high":741,"low":625,"close":741,"change":389,"percent_change":389,"volume":1091,"transactions":9,"vwap":741},"2026-02-17",7238300,{"date":1093,"open":788,"high":783,"low":752,"close":741,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":741},"2026-02-13",0.05,17.24,202347100,{"date":1098,"open":702,"high":246,"low":993,"close":707,"change":912,"percent_change":1099,"volume":1100,"transactions":9,"vwap":707},"2026-02-12",11.54,10741400,{"date":1102,"open":993,"high":703,"low":993,"close":702,"change":726,"percent_change":976,"volume":1103,"transactions":9,"vwap":702},"2026-02-11",5800700,{"date":1105,"open":702,"high":702,"low":1106,"close":625,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":625},"2026-02-10",0.22,-0.13,-34.21,7802600,{"date":1111,"open":799,"high":799,"low":757,"close":459,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":459},"2026-02-09",-0.08,-17.39,1593800,{"date":1116,"open":799,"high":1117,"low":789,"close":799,"change":912,"percent_change":1118,"volume":871,"transactions":9,"vwap":799},"2026-02-06",0.52999997,6.98,{"date":1120,"open":102,"high":1121,"low":779,"close":779,"change":1107,"percent_change":1122,"volume":1123,"transactions":9,"vwap":779},"2026-02-05",0.70999998,-23.21,892600,{"date":1125,"open":1126,"high":1126,"low":806,"close":102,"change":742,"percent_change":940,"volume":1127,"transactions":9,"vwap":102},"2026-02-04",0.57999998,248900,{"date":1129,"open":1130,"high":1130,"low":200,"close":1126,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1126},"2026-02-03",0.80000001,-0.37,-38.95,1372800,{"date":1135,"open":163,"high":1136,"low":163,"close":1136,"change":531,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-02-02",0.94999999,7.95,301500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":163,"change":708,"percent_change":1144,"volume":1145,"transactions":9,"vwap":163},"2026-01-30",0.88999999,0.92000002,0.85000002,-3.3,97800,{"date":1147,"open":1148,"high":1148,"low":163,"close":1149,"change":731,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-01-29",0.95999998,0.91000003,-1.09,63600,{"date":1153,"open":47,"high":1142,"low":1154,"close":1142,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1142},"2026-01-28",0.79000002,0.15,19.48,339700,{"date":1159,"open":1154,"high":1154,"low":1160,"close":1161,"change":726,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-01-27",0.74000001,0.76999998,1.32,177300,{"date":1165,"open":163,"high":163,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-01-26",0.75999999,-0.11,-12.64,428400,{"date":1171,"open":163,"high":1141,"low":1172,"close":47,"change":731,"percent_change":1173,"volume":1174,"transactions":9,"vwap":47},"2026-01-23",0.82999998,-1.14,185800,{"date":1176,"open":1177,"high":175,"low":1178,"close":163,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":163},"2026-01-22",0.99000001,0.81999999,-0.12,-12,352900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":175,"change":731,"percent_change":1187,"volume":1188,"transactions":9,"vwap":175},"2026-01-21",1.02,1.03,0.93000001,-0.99,99500,{"date":1190,"open":1185,"high":1191,"low":175,"close":1192,"change":742,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-01-20",1.07,1.01,-1.94,88800,{"date":1196,"open":1197,"high":1198,"low":1192,"close":1185,"change":768,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1185},"2026-01-16",1.08,1.13,-4.63,267800,{"date":1202,"open":1203,"high":1198,"low":1203,"close":1197,"change":132,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1197},"2026-01-15",0.98000002,9.09,226100,{"date":1207,"open":1148,"high":1185,"low":1148,"close":1177,"change":717,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1177},"2026-01-14",2.06,71500,{"date":1211,"open":1186,"high":1212,"low":1149,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-01-13",0.97000003,0.06,6.59,78800,{"date":1217,"open":1136,"high":1212,"low":1218,"close":1149,"change":708,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1149},"2026-01-12",0.89999998,-3.19,133000,{"date":1222,"open":175,"high":175,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-01-09",0.94,-0.07,-6.93,109600,{"date":1228,"open":1229,"high":1229,"low":175,"close":1192,"change":800,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1192},"2026-01-08",1.09,-5.61,130900,{"date":1233,"open":61,"high":1234,"low":1184,"close":1191,"change":1213,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1191},"2026-01-07",1.12,5.94,255900,{"date":1238,"open":1136,"high":61,"low":1149,"close":1192,"change":132,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1192},"2026-01-06",9.78,211100,{"date":1242,"open":1141,"high":1148,"low":47,"close":1142,"change":1094,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1142},"2026-01-05",5.75,143700,{"date":1246,"open":1247,"high":47,"low":1130,"close":47,"change":912,"percent_change":1248,"volume":1249,"transactions":9,"vwap":47},"2026-01-02",0.83999997,3.57,106500,{"date":1251,"open":1141,"high":1141,"low":1130,"close":1247,"change":389,"percent_change":389,"volume":1252,"transactions":9,"vwap":1247},"2025-12-31",153000,{"date":1254,"open":1178,"high":47,"low":1255,"close":1247,"change":717,"percent_change":784,"volume":1256,"transactions":9,"vwap":1247},"2025-12-30",0.81,111100,{"date":1258,"open":1141,"high":1218,"low":1255,"close":1178,"change":1224,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1178},"2025-12-29",-7.87,195000,{"date":1262,"open":1263,"high":1142,"low":1143,"close":1141,"change":912,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1141},"2025-12-26",0.86000001,3.49,67100,{"date":1267,"open":1263,"high":47,"low":1247,"close":1263,"change":742,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1263},"2025-12-24",-2.27,50100,{"date":1271,"open":1223,"high":1223,"low":1263,"close":163,"change":800,"percent_change":1272,"volume":1273,"transactions":9,"vwap":163},"2025-12-23",-6.38,77900,{"date":1275,"open":1148,"high":1148,"low":1142,"close":1223,"change":742,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1223},"2025-12-22",-2.08,59100,{"date":1279,"open":1218,"high":1212,"low":1141,"close":1148,"change":856,"percent_change":1204,"volume":1280,"transactions":9,"vwap":1148},"2025-12-19",170800,{"date":1282,"open":163,"high":1203,"low":163,"close":163,"change":389,"percent_change":389,"volume":1283,"transactions":9,"vwap":163},"2025-12-18",50500,{"date":1285,"open":1212,"high":1286,"low":163,"close":163,"change":1079,"percent_change":1287,"volume":1288,"transactions":9,"vwap":163},"2025-12-17",1.04,-9.28,93500,{"date":1290,"open":47,"high":1212,"low":47,"close":1212,"change":531,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1212},"2025-12-16",7.78,124400,{"date":1294,"open":1185,"high":1185,"low":1263,"close":1218,"change":310,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1218},"2025-12-15",-13.46,292200,{"date":1298,"open":61,"high":1299,"low":1185,"close":1286,"change":833,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1286},"2025-12-12",1.1,-3.7,183200,{"date":1303,"open":1234,"high":151,"low":1304,"close":1197,"change":833,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1197},"2025-12-11",1.06,-3.57,180900,{"date":1308,"open":1198,"high":1309,"low":1234,"close":1234,"change":768,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1234},"2025-12-10",1.18,-4.27,143100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":151,"change":726,"percent_change":1317,"volume":1318,"transactions":9,"vwap":151},"2025-12-09",1.16,1.22,1.14,0.86,122900,{"date":1320,"open":1315,"high":1321,"low":1322,"close":1314,"change":708,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1314},"2025-12-08",1.26,1.11,-2.52,205400,{"date":1326,"open":1327,"high":1327,"low":151,"close":1328,"change":1107,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-12-05",1.3,1.19,-9.85,271600,{"date":1332,"open":1198,"high":74,"low":1322,"close":1162,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1162},"2025-12-04",0.17,14.78,924800,{"date":1337,"open":151,"high":1338,"low":1299,"close":1339,"change":742,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2025-12-03",1.2,1.15,-1.71,371600,{"date":1343,"open":1162,"high":1344,"low":1198,"close":151,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":151},"2025-12-02",1.38,-0.21,-15.22,802300,{"date":1349,"open":1234,"high":1350,"low":1234,"close":1344,"change":667,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1344},"2025-12-01",1.52,23.21,6417300,{"date":1354,"open":1304,"high":1234,"low":1192,"close":1234,"change":531,"percent_change":1036,"volume":1355,"transactions":9,"vwap":1234},"2025-11-28",663800,{"date":1357,"open":1136,"high":1234,"low":1142,"close":61,"change":1155,"percent_change":1358,"volume":1359,"transactions":9,"vwap":61},"2025-11-26",16.67,3067000,{"date":1361,"open":1255,"high":1223,"low":1255,"close":1218,"change":717,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1218},"2025-11-25",2.27,811800,{"date":1365,"open":1141,"high":1142,"low":1130,"close":163,"change":389,"percent_change":389,"volume":1366,"transactions":9,"vwap":163},"2025-11-24",3370200,{"date":1368,"open":1184,"high":1309,"low":1255,"close":163,"change":624,"percent_change":1369,"volume":1370,"transactions":9,"vwap":163},"2025-11-21",35.38,167707600,{"date":1372,"open":1166,"high":1166,"low":1373,"close":1373,"change":800,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-11-20",0.64999998,-8.45,107500,{"date":1377,"open":1378,"high":1161,"low":1379,"close":1121,"change":742,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1121},"2025-11-19",0.73000002,0.61000001,-2.74,175100,{"date":1383,"open":1160,"high":1166,"low":1121,"close":1378,"change":833,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1378},"2025-11-18",-5.19,118900,{"date":1387,"open":1255,"high":1178,"low":1378,"close":1161,"change":742,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1161},"2025-11-17",-2.53,112700,{"date":1391,"open":1154,"high":1172,"low":1161,"close":1154,"change":768,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1154},"2025-11-14",-5.95,90700,{"date":1395,"open":1263,"high":1218,"low":1154,"close":1247,"change":742,"percent_change":607,"volume":1292,"transactions":9,"vwap":1247},"2025-11-13",{"date":1397,"open":1141,"high":1218,"low":1178,"close":1263,"change":717,"percent_change":560,"volume":1398,"transactions":9,"vwap":1263},"2025-11-12",60700,{"date":1400,"open":163,"high":1141,"low":1178,"close":1247,"change":800,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1247},"2025-11-11",-6.67,106400,{"date":1404,"open":1149,"high":1186,"low":1247,"close":1218,"change":717,"percent_change":1362,"volume":1405,"transactions":9,"vwap":1218},"2025-11-10",119100,{"date":1407,"open":1178,"high":1149,"low":1178,"close":163,"change":912,"percent_change":1408,"volume":1409,"transactions":9,"vwap":163},"2025-11-07",3.53,164300,{"date":1411,"open":1136,"high":1148,"low":1121,"close":1143,"change":1079,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1143},"2025-11-06",-9.57,345300,{"date":1415,"open":1197,"high":1197,"low":1141,"close":1223,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1223},"2025-11-05",-0.19,-16.81,603200,{"date":1420,"open":1315,"high":1421,"low":1322,"close":1198,"change":1179,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1198},"2025-11-04",1.24,-9.6,396200,{"date":1425,"open":1426,"high":1427,"low":1315,"close":1426,"change":833,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-11-03",1.25,1.28,-3.1,194300,{"date":1431,"open":1321,"high":1162,"low":1421,"close":570,"change":1094,"percent_change":1432,"volume":1433,"transactions":9,"vwap":570},"2025-10-31",4.03,145400,{"date":1435,"open":1162,"high":1162,"low":1338,"close":1421,"change":1079,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1421},"2025-10-30",-6.77,268600,{"date":1439,"open":1327,"high":1440,"low":570,"close":1441,"change":811,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-10-29",1.35,1.33,3.1,218200,{"date":1445,"open":1441,"high":1440,"low":1427,"close":570,"change":800,"percent_change":1446,"volume":1447,"transactions":9,"vwap":570},"2025-10-28",-4.44,163600,{"date":1449,"open":1450,"high":1450,"low":1162,"close":1440,"change":717,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1440},"2025-10-27",1.4,1.5,292500,{"date":1454,"open":1455,"high":1450,"low":1426,"close":1441,"change":856,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1441},"2025-10-24",1.27,6.4,746200,{"date":1459,"open":1421,"high":1427,"low":1338,"close":1426,"change":726,"percent_change":1255,"volume":1460,"transactions":9,"vwap":1426},"2025-10-23",203600,{"date":1462,"open":570,"high":1327,"low":1309,"close":1421,"change":833,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1421},"2025-10-22",-3.12,308800,{"date":1466,"open":570,"high":1467,"low":1321,"close":1427,"change":731,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1427},"2025-10-21",1.34,-0.78,279600,{"date":1471,"open":1426,"high":1327,"low":1338,"close":570,"change":811,"percent_change":1472,"volume":1473,"transactions":9,"vwap":570},"2025-10-20",3.2,229900,{"date":1475,"open":1426,"high":1467,"low":1476,"close":1426,"change":912,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1426},"2025-10-17",1.23,2.46,320900,{"date":1480,"open":74,"high":1450,"low":1309,"close":1315,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1315},"2025-10-16",-0.16,-11.59,478300,{"date":1485,"open":1486,"high":1487,"low":1441,"close":1344,"change":389,"percent_change":389,"volume":1488,"transactions":9,"vwap":1344},"2025-10-15",1.41,1.44,426900,{"date":1490,"open":1426,"high":1491,"low":1476,"close":1344,"change":531,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1344},"2025-10-14",1.39,5.34,488600,{"date":1495,"open":1441,"high":1491,"low":1426,"close":137,"change":726,"percent_change":1496,"volume":1497,"transactions":9,"vwap":137},"2025-10-13",0.77,572000,{"date":1499,"open":1450,"high":1487,"low":1455,"close":1327,"change":1167,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1327},"2025-10-10",-7.8,695000,{"date":1503,"open":1451,"high":1451,"low":1504,"close":1486,"change":1112,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1486},"2025-10-09",1.36,-5.37,626800,{"date":1508,"open":1350,"high":1509,"low":1510,"close":1511,"change":800,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-10-08",1.6,1.46,1.49,-3.87,577100,{"date":1515,"open":1516,"high":1517,"low":1451,"close":1518,"change":389,"percent_change":389,"volume":1519,"transactions":9,"vwap":1518},"2025-10-07",1.59,1.65,1.55,859800,{"date":1521,"open":26,"high":26,"low":1510,"close":1518,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1518},"2025-10-06",-0.35,-18.42,2466900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1107,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-10-03",1.98,2.15,1.81,1.9,-6.4,3265100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":158,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-10-02",1.72,2.24,1.71,2.03,49.26,86583300,{"date":1542,"open":74,"high":1450,"low":1441,"close":1504,"change":717,"percent_change":1511,"volume":1543,"transactions":9,"vwap":1504},"2025-10-01",1724700,{"date":1545,"open":1467,"high":1440,"low":1455,"close":1467,"change":389,"percent_change":389,"volume":1546,"transactions":9,"vwap":1467},"2025-09-30",309800,{"date":1548,"open":1427,"high":74,"low":1427,"close":1467,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1467},"2025-09-29",0.14,11.67,1199000,{"date":1553,"open":1327,"high":1327,"low":1339,"close":1338,"change":1179,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1338},"2025-09-26",-9.09,478700,{"date":1557,"open":1321,"high":1491,"low":1321,"close":1162,"change":708,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1162},"2025-09-25",-2.22,502100,{"date":1561,"open":1504,"high":1486,"low":1562,"close":1440,"change":1481,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1440},"2025-09-24",1.21,-10.6,12076600,{"date":1566,"open":688,"high":688,"low":1511,"close":1567,"change":708,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-09-23",1.51,-1.95,100700,{"date":1571,"open":1350,"high":688,"low":1572,"close":1573,"change":389,"percent_change":389,"volume":1574,"transactions":9,"vwap":1573},"2025-09-22",1.48,1.54,69400,{"date":1576,"open":1577,"high":1578,"low":1350,"close":1573,"change":731,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1573},"2025-09-19",1.56,1.61,-0.65,91000,{"date":1582,"open":1511,"high":1583,"low":1511,"close":1518,"change":1213,"percent_change":1432,"volume":1584,"transactions":9,"vwap":1518},"2025-09-18",1.62,110500,{"date":1586,"open":1511,"high":1573,"low":1510,"close":1511,"change":726,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1511},"2025-09-17",0.68,78500,{"date":1590,"open":1510,"high":1572,"low":1591,"close":1572,"change":811,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1572},"2025-09-16",1.43,2.78,46300,{"date":1595,"open":1596,"high":1451,"low":1450,"close":1487,"change":731,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1487},"2025-09-15",1.47,-0.69,71800,{"date":1600,"open":1518,"high":1518,"low":1601,"close":1602,"change":800,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-09-12",1.42,1.45,-3.97,135700,{"date":1606,"open":1572,"high":1509,"low":1572,"close":1567,"change":717,"percent_change":1467,"volume":1607,"transactions":9,"vwap":1567},"2025-09-11",248500,{"date":1609,"open":1451,"high":1583,"low":1596,"close":1511,"change":912,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1511},"2025-09-10",2.05,254700,{"date":1613,"open":1573,"high":688,"low":1504,"close":1510,"change":1112,"percent_change":1384,"volume":1163,"transactions":9,"vwap":1510},"2025-09-09",{"date":1615,"open":1572,"high":1583,"low":1602,"close":1573,"change":1213,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1573},"2025-09-08",4.05,321200,{"date":1619,"open":1596,"high":1567,"low":1596,"close":1572,"change":726,"percent_change":1587,"volume":1620,"transactions":9,"vwap":1572},"2025-09-05",24700,{"date":1622,"open":1572,"high":1511,"low":1602,"close":1596,"change":708,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1596},"2025-09-04",-2,33900,{"date":1626,"open":1518,"high":1577,"low":1487,"close":1451,"change":833,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1451},"2025-09-03",-2.6,162500,{"date":1630,"open":1631,"high":1632,"low":1567,"close":1573,"change":800,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1573},"2025-09-02",1.63,1.68,-3.75,66200,{"date":1636,"open":1631,"high":1637,"low":1638,"close":1509,"change":742,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1509},"2025-08-29",1.67,1.58,-1.23,48300,{"date":1642,"open":1517,"high":1643,"low":1583,"close":1583,"change":731,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1583},"2025-08-28",1.66,-0.61,20100,{"date":1647,"open":1517,"high":1643,"low":1516,"close":1631,"change":726,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1631},"2025-08-27",0.62,62700,{"date":1651,"open":1583,"high":1637,"low":688,"close":1583,"change":389,"percent_change":389,"volume":1269,"transactions":9,"vwap":1583},"2025-08-26",{"date":1653,"open":1632,"high":1654,"low":1509,"close":1583,"change":800,"percent_change":1305,"volume":1655,"transactions":9,"vwap":1583},"2025-08-25",1.74,102800,{"date":1657,"open":1567,"high":1530,"low":1567,"close":1632,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1632},"2025-08-22",0.19,12.75,933200,{"date":1662,"open":1572,"high":1451,"low":1601,"close":1511,"change":389,"percent_change":389,"volume":1663,"transactions":9,"vwap":1511},"2025-08-21",65300,{"date":1665,"open":688,"high":688,"low":1602,"close":1511,"change":708,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1511},"2025-08-20",-1.97,119200,{"date":1669,"open":1578,"high":1670,"low":1602,"close":1350,"change":259,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1350},"2025-08-19",1.69,-14.61,2423200,{"date":1674,"open":1675,"high":1676,"low":1637,"close":26,"change":856,"percent_change":1677,"volume":1678,"transactions":9,"vwap":26},"2025-08-18",1.7,1.89,4.71,124900,{"date":1680,"open":1654,"high":1681,"low":1643,"close":1675,"change":1179,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1675},"2025-08-15",1.8,-6.59,75600,{"date":1685,"open":1681,"high":1686,"low":1687,"close":1688,"change":389,"percent_change":389,"volume":1689,"transactions":9,"vwap":1688},"2025-08-14",1.84,1.75,1.82,31500,{"date":1691,"open":1688,"high":1692,"low":1693,"close":1688,"change":912,"percent_change":1632,"volume":1694,"transactions":9,"vwap":1688},"2025-08-13",1.87,1.76,29500,{"date":1696,"open":1697,"high":1698,"low":1654,"close":1699,"change":912,"percent_change":1675,"volume":1700,"transactions":9,"vwap":1699},"2025-08-12",1.77,1.85,1.79,24100,{"date":1702,"open":1688,"high":1698,"low":1535,"close":1693,"change":800,"percent_change":1144,"volume":1703,"transactions":9,"vwap":1693},"2025-08-11",28300,{"date":1705,"open":1706,"high":1706,"low":1681,"close":1688,"change":1224,"percent_change":1300,"volume":1707,"transactions":9,"vwap":1688},"2025-08-08",1.88,27800,{"date":1709,"open":1676,"high":1710,"low":1688,"close":1676,"change":726,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1676},"2025-08-07",1.92,0.53,15600,{"date":1714,"open":1710,"high":1710,"low":1686,"close":1706,"change":389,"percent_change":389,"volume":1715,"transactions":9,"vwap":1706},"2025-08-06",15500,{"date":1717,"open":1718,"high":1718,"low":1706,"close":1706,"change":310,"percent_change":1225,"volume":1719,"transactions":9,"vwap":1706},"2025-08-05",2,44200,{"date":1721,"open":1530,"high":1722,"low":1698,"close":1723,"change":1549,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-08-04",2.04,2.02,7.45,41400,{"date":1727,"open":1706,"high":1728,"low":1529,"close":1706,"change":708,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1706},"2025-08-01",1.91,-1.57,19900,{"date":1732,"open":1610,"high":1733,"low":1734,"close":1728,"change":1481,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1728},"2025-07-31",2.07,1.86,-7.73,91900,{"date":1738,"open":96,"high":96,"low":1739,"close":1733,"change":1167,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1733},"2025-07-30",2.01,-5.05,41100,{"date":1743,"open":82,"high":1536,"low":1744,"close":96,"change":1213,"percent_change":1745,"volume":1746,"transactions":9,"vwap":96},"2025-07-29",2.08,2.83,107000,{"date":1748,"open":1749,"high":588,"low":1750,"close":82,"change":531,"percent_change":1751,"volume":1752,"transactions":9,"vwap":82},"2025-07-28",2.11,2.1,3.41,35200,{"date":1754,"open":1755,"high":1756,"low":1538,"close":1610,"change":800,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1610},"2025-07-25",2.13,2.16,-2.84,21100,{"date":1760,"open":1761,"high":1536,"low":1750,"close":1749,"change":1179,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1749},"2025-07-24",2.21,-5.38,53100,{"date":1765,"open":1766,"high":1767,"low":588,"close":1768,"change":1224,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-07-23",2.3,2.31,2.23,-3.04,22700,{"date":1772,"open":96,"high":1767,"low":82,"close":1766,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1766},"2025-07-22",0.1,4.55,55700,{"date":1777,"open":1778,"high":1779,"low":82,"close":588,"change":833,"percent_change":1780,"volume":1574,"transactions":9,"vwap":588},"2025-07-21",2.29,2.53,-1.79,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1536,"change":1786,"percent_change":1787,"volume":1746,"transactions":9,"vwap":1536},"2025-07-18",2.52,2.54,2.22,-0.23,-9.31,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":912,"percent_change":1476,"volume":1794,"transactions":9,"vwap":1793},"2025-07-17",2.42,2.58,2.34,2.47,115100,{"date":1796,"open":1792,"high":784,"low":1797,"close":784,"change":1773,"percent_change":1798,"volume":1799,"transactions":9,"vwap":784},"2025-07-16",2.26,4.27,57800,{"date":1801,"open":560,"high":1802,"low":1785,"close":1792,"change":768,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1792},"2025-07-15",2.43,-2.09,263400,{"date":1806,"open":1536,"high":1807,"low":1768,"close":1808,"change":168,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-07-14",2.57,2.39,9.13,186200,{"date":1812,"open":82,"high":588,"low":1723,"close":1813,"change":1213,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-07-11",2.19,2.82,55200,{"date":1817,"open":1818,"high":96,"low":1208,"close":1755,"change":1224,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1755},"2025-07-10",2.14,-3.18,59900,{"date":1822,"open":1778,"high":1766,"low":1528,"close":588,"change":1224,"percent_change":1823,"volume":1824,"transactions":9,"vwap":588},"2025-07-09",-3.08,40300,{"date":1826,"open":1827,"high":784,"low":1768,"close":1362,"change":1079,"percent_change":639,"volume":1828,"transactions":9,"vwap":1362},"2025-07-08",2.37,70300,{"date":1830,"open":1813,"high":1831,"low":82,"close":1832,"change":667,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-07-07",2.4,2.36,12.38,160700,{"date":1836,"open":1750,"high":1528,"low":1610,"close":1750,"change":731,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1750},"2025-07-03",-0.47,12100,{"date":1840,"open":1610,"high":588,"low":1610,"close":1749,"change":1213,"percent_change":1841,"volume":1799,"transactions":9,"vwap":1749},"2025-07-02",2.93,{"date":1843,"open":1739,"high":1844,"low":1739,"close":1610,"change":717,"percent_change":127,"volume":1845,"transactions":9,"vwap":1610},"2025-07-01",2.17,69500,{"date":1847,"open":1734,"high":1755,"low":1734,"close":1538,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1538},"2025-06-30",0.13,6.84,127700,{"date":1852,"open":1681,"high":1853,"low":1693,"close":1530,"change":132,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1530},"2025-06-27",1.96,4.97,91400,{"date":1857,"open":1858,"high":1859,"low":26,"close":1529,"change":708,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1529},"2025-06-26",1.83,1.95,-1.63,49100,{"date":1863,"open":1853,"high":1718,"low":1688,"close":1686,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1686},"2025-06-25",-0.17,-8.46,29800,{"date":1868,"open":1681,"high":1869,"low":1681,"close":1739,"change":624,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1739},"2025-06-24",2.09,12.92,322100,{"date":1873,"open":1858,"high":1858,"low":1537,"close":26,"change":389,"percent_change":389,"volume":1874,"transactions":9,"vwap":26},"2025-06-23",37400,{"date":1876,"open":1688,"high":1686,"low":1535,"close":26,"change":1224,"percent_change":1877,"volume":1878,"transactions":9,"vwap":26},"2025-06-20",-3.78,59500,{"date":1880,"open":1530,"high":1853,"low":1529,"close":1698,"change":768,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1698},"2025-06-18",-2.63,85900,{"date":1884,"open":1722,"high":1722,"low":1530,"close":1530,"change":1481,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1530},"2025-06-17",-7.77,19800,{"date":1888,"open":1728,"high":1869,"low":1530,"close":1208,"change":1773,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1208},"2025-06-16",5.1,100200,{"date":1892,"open":1893,"high":1527,"low":1692,"close":1853,"change":731,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1853},"2025-06-13",1.93,-0.51,74500,{"date":1897,"open":1718,"high":1718,"low":1728,"close":1898,"change":389,"percent_change":389,"volume":1640,"transactions":9,"vwap":1898},"2025-06-12",1.97,{"date":1900,"open":82,"high":82,"low":1853,"close":1898,"change":1107,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1898},"2025-06-11",-6.19,102500,{"date":1904,"open":1869,"high":1528,"low":1733,"close":1750,"change":717,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1750},"2025-06-10",0.96,84700,{"date":1908,"open":1832,"high":1802,"low":1723,"close":1744,"change":142,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1744},"2025-06-09",-14.05,394400,{"date":1912,"open":1913,"high":1784,"low":1914,"close":1790,"change":531,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1790},"2025-06-06",2.33,2.32,2.98,257700,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1416,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-06-05",2.55,2.35,-7.48,83900,{"date":1924,"open":1925,"high":1925,"low":560,"close":1784,"change":310,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1784},"2025-06-04",2.68,-5.22,224800,{"date":1929,"open":1919,"high":1930,"low":1914,"close":1925,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1925},"2025-06-03",2.7,0.16,6.35,288600,{"date":1935,"open":588,"high":1791,"low":1869,"close":1783,"change":499,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1783},"2025-06-02",17.21,831700,{"date":1939,"open":1733,"high":96,"low":1610,"close":1528,"change":717,"percent_change":1223,"volume":1940,"transactions":9,"vwap":1528},"2025-05-30",41500,{"date":1942,"open":1723,"high":96,"low":1718,"close":1755,"change":1213,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1755},"2025-05-29",2.9,39500,{"date":1946,"open":1844,"high":1844,"low":1527,"close":1733,"change":731,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1733},"2025-05-28",-0.48,31100,{"date":1950,"open":1869,"high":1750,"low":1723,"close":1744,"change":717,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1744},"2025-05-27",0.97,33200,{"date":1954,"open":1208,"high":82,"low":1722,"close":1208,"change":731,"percent_change":1947,"volume":1955,"transactions":9,"vwap":1208},"2025-05-23",12300,{"date":1957,"open":1723,"high":1749,"low":1723,"close":1733,"change":856,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1733},"2025-05-22",4.02,18200,{"date":1961,"open":1844,"high":1813,"low":1853,"close":1962,"change":1786,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-05-21",1.99,-10.36,63900,{"date":1966,"open":1869,"high":1967,"low":1610,"close":1785,"change":1333,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1785},"2025-05-20",2.25,8.29,69300,{"date":1971,"open":1710,"high":588,"low":1710,"close":1610,"change":1848,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1610},"2025-05-19",6.77,56500,{"date":1975,"open":1859,"high":1962,"low":1734,"close":1710,"change":708,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1710},"2025-05-16",-1.54,63100,{"date":1979,"open":1893,"high":1527,"low":1893,"close":1859,"change":717,"percent_change":1286,"volume":1980,"transactions":9,"vwap":1859},"2025-05-15",25100,{"date":1982,"open":1528,"high":1844,"low":1728,"close":1893,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1893},"2025-05-14",-0.18,-8.53,97200,{"date":1987,"open":1844,"high":1767,"low":1750,"close":1749,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1749},"2025-05-13",-0.1,-4.52,47700,{"date":1992,"open":1913,"high":560,"low":82,"close":1761,"change":1179,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1761},"2025-05-12",-5.15,104400,{"date":1996,"open":1920,"high":1832,"low":1528,"close":1913,"change":856,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1913},"2025-05-09",3.56,37100,{"date":2000,"open":1528,"high":1778,"low":1818,"close":1967,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1967},"2025-05-08",0.11,5.14,44700,{"date":2005,"open":96,"high":1761,"low":1962,"close":1818,"change":1988,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1818},"2025-05-07",-4.46,83400,{"date":2009,"open":1755,"high":1362,"low":1755,"close":1536,"change":717,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1536},"2025-05-06",0.9,16500,{"date":2013,"open":1913,"high":1477,"low":1785,"close":1785,"change":708,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1785},"2025-05-05",-1.33,38800,{"date":2017,"open":1914,"high":1802,"low":1967,"close":1967,"change":726,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1967},"2025-05-02",0.45,55100,{"date":2021,"open":1756,"high":1920,"low":1750,"close":1536,"change":132,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1536},"2025-05-01",4.19,65700,{"date":2025,"open":2026,"high":2026,"low":82,"close":1528,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1528},"2025-04-30",2.41,-0.2,-8.51,252200,{"date":2031,"open":1783,"high":1919,"low":1920,"close":1920,"change":1112,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1920},"2025-04-29",-3.29,19200,{"date":2035,"open":2036,"high":1925,"low":1802,"close":1802,"change":2037,"percent_change":2038,"volume":1645,"transactions":9,"vwap":1802},"2025-04-28",2.66,-0.31,-11.31,{"date":2040,"open":2041,"high":178,"low":1784,"close":2042,"change":2027,"percent_change":2043,"volume":1763,"transactions":9,"vwap":2042},"2025-04-25",2.96,2.74,-6.8,{"date":2045,"open":1793,"high":908,"low":1793,"close":908,"change":507,"percent_change":2046,"volume":2047,"transactions":9,"vwap":908},"2025-04-24",19.03,52200,{"date":182,"open":2049,"high":2050,"low":1831,"close":1793,"change":708,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1793},2.5,2.64,-1.2,42800]