[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MITQ":3,"homepage-market-summary":30,"stock-historical-MITQ":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MITQ","2026-10-06",{"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},"Moving iMage Technologies, Inc.","NYSE American",null,"PHOTOGRAPHIC EQUIPMENT & SUPPLIES","Moving iMage Technologies Inc is engaged in providing designed equipment as well as other off the shelf cinema products needed for contemporary cinema requirements. It offers technical, design and consulting services such as custom engineering, systems design, integration and installation and digital technology, as well as software solutions for operations enhancement and theatre management.","25","Fountain Valley, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.586,0.5878,0.5501,0.5527,0.0333,6.02,29850,114,0.575,1.12,0.41999999,112188.28492275697,23.7,1318,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"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":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1.66,663437,242154459.515612,1.21,"2025-04-24",[184,185,195,206,214,225,235,246,256,265,276,286,296,307,318,327,337,346,354,364,371,380,390,397,404,415,424,433,443,452,461,469,476,485,489,497,506,514,522,532,540,548,557,564,573,583,591,597,604,613,621,630,637,646,653,662,670,678,686,695,703,711,718,723,730,738,743,750,757,762,767,772,778,784,791,796,802,808,814,820,827,832,840,846,851,856,861,867,873,879,884,889,895,900,904,910,915,920,925,930,937,941,947,952,956,961,967,971,976,981,985,992,999,1008,1014,1021,1025,1030,1034,1039,1042,1049,1055,1059,1064,1070,1076,1081,1087,1092,1100,1106,1114,1121,1125,1129,1132,1137,1142,1146,1150,1154,1159,1163,1166,1170,1174,1178,1182,1187,1191,1195,1200,1203,1208,1212,1217,1221,1225,1229,1234,1238,1243,1251,1257,1262,1268,1274,1279,1285,1292,1299,1307,1313,1319,1326,1332,1338,1343,1349,1353,1357,1364,1371,1379,1383,1387,1391,1396,1400,1403,1405,1410,1414,1418,1422,1426,1432,1438,1442,1448,1452,1455,1460,1465,1468,1474,1479,1484,1490,1496,1502,1506,1512,1518,1525,1530,1534,1538,1543,1549,1554,1560,1564,1569,1574,1580,1585,1592,1597,1604,1611,1617,1624,1631,1635,1641,1647,1653,1660,1666,1674,1682,1689,1694,1698,1703,1710,1716,1721,1727,1732,1738,1743,1749,1752,1761,1768,1774,1782,1788,1793,1801,1806,1813,1816,1821,1826,1831,1836,1841,1850,1857,1860,1866,1872,1877,1881,1888,1892,1897,1900,1904,1908,1911,1914,1918,1922,1926,1929,1933,1937,1941,1943,1946,1951,1956,1960,1963,1967,1971,1975,1981,1984,1989,1994,1999,2003,2007,2010,2014,2018,2021,2026,2030,2033,2039,2042,2045,2049,2053,2058,2063,2066,2070,2077,2083,2086,2089,2092,2095,2097,2102,2105,2108,2112,2115,2119,2123,2126,2129,2131,2134,2138,2140,2144,2147,2151,2156,2160,2163,2167,2170,2173,2176,2179,2182,2186,2189,2191,2195,2199,2203,2207,2210],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",0.5607,0.5774,0.541,-0.0253,-4.38,26702,229,0.5605,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",0.5525,0.5899,0.533,0.578,0.0281,5.11,120271,364,0.5665,{"date":207,"open":159,"high":208,"low":199,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":103,"vwap":213},"2026-10-01",0.5551,0.5499,-0.0288,-4.98,79880,0.5379,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",0.595,0.6088,0.5505,0.5787,-0.0163,-2.74,106975,888,0.5749,{"date":226,"open":227,"high":228,"low":229,"close":216,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",0.545,0.6907,0.513,0.0179,3.1,1103948,4865,0.5806,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",0.61,0.6173,0.5721,0.5771,-0.0434,-6.99,510433.859821,2894,0.6087,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",0.6438,0.6161,0.6205,-0.0265,-4.1,76710,482,0.623,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":201,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",0.64,0.647,0.6164,4.54,259014,1086,0.6294,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",0.6319,0.6557,0.6182,0.6189,-0.0181,-2.84,76461,863,0.6367,{"date":277,"open":255,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",0.6399,0.6127,0.637,0.007,1.11,95720,947,0.6338,{"date":287,"open":258,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",0.65,0.6118,0.63,-0.025,-3.82,347745.628501,2955,0.6492,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",0.6001,0.6859,0.600001,0.655,0.0449,7.36,364346,2005,0.636,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",0.5911,0.6258,0.540101,0.6101,0.0023,0.38,239587,1513,0.6255,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":280},"2026-09-16",0.632,0.6929,0.6078,-0.0446,-6.84,206081.620504,1263,{"date":328,"open":329,"high":330,"low":290,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",0.6622,0.7,0.6524,0.0124,1.94,451754.620504,3149,0.6695,{"date":338,"open":339,"high":340,"low":341,"close":258,"change":152,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",0.631,0.72,0.6,6.67,651912.666666,3044,0.6601,{"date":347,"open":198,"high":339,"low":348,"close":341,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",0.579949,0.0102,1.73,26000,118,0.5934,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",0.6121,0.5456,0.5898,-0.0102,-1.7,12254.206896,56,0.5808,{"date":365,"open":341,"high":366,"low":341,"close":341,"change":367,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",0.60795,0,2655.616397,37,0.6023,{"date":372,"open":373,"high":374,"low":341,"close":341,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",0.6071,0.6311,-0.0073,-1.2,3679,98,0.6067,{"date":381,"open":341,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",0.6155,0.5882,0.6073,0.0183,3.11,8095,53,0.603,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":367,"percent_change":367,"volume":394,"transactions":395,"vwap":396},"2026-09-03",0.560101,0.589,9598,36,0.5763,{"date":398,"open":389,"high":399,"low":400,"close":393,"change":401,"percent_change":25,"volume":402,"transactions":403,"vwap":255},"2026-09-02",0.6473,0.5825,0.0065,12127,61,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",0.59545,0.619799,0.5711,0.58245,-0.0374,-6.03,21294.553925,120,0.5817,{"date":416,"open":341,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",0.61989,0.5999,0.0219,3.66,12112,66,0.6029,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":230,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",0.56,0.599899,0.598,3.09,7853,29,0.5824,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":234},"2026-08-27",0.565,0.59999,0.5602,0.5801,0.0098,1.72,30021,79,{"date":444,"open":445,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":445},"2026-08-26",0.5839,0.5851,0.5703,-0.0121,-2.08,2940,34,{"date":453,"open":454,"high":341,"low":455,"close":432,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",0.5951,0.5818,-0.0076,-1.29,18933,68,0.5845,{"date":462,"open":102,"high":341,"low":102,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",0.59,0.05,9.26,123406,631,0.5572,{"date":470,"open":471,"high":472,"low":471,"close":471,"change":367,"percent_change":367,"volume":473,"transactions":474,"vwap":475},"2026-08-21",0.54,0.549999,49110,161,0.5436,{"date":477,"open":478,"high":479,"low":478,"close":471,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",0.5301,0.5418,0.01,1.89,5339,32,0.5369,{"date":486,"open":102,"high":209,"low":102,"close":102,"change":367,"percent_change":367,"volume":487,"transactions":488,"vwap":484},"2026-08-19",7111,55,{"date":490,"open":491,"high":209,"low":102,"close":102,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",0.5302,-0.0002,-0.04,16377,62,0.5355,{"date":498,"open":499,"high":500,"low":102,"close":491,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",0.5502,0.5599,-0.02,-3.64,27655,325,0.5405,{"date":507,"open":508,"high":435,"low":471,"close":499,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",0.562,-0.0087,-1.56,6327.244272,137,0.5503,{"date":515,"open":471,"high":516,"low":471,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",0.5589,0.0119,2.18,6304,80,0.5437,{"date":523,"open":524,"high":525,"low":471,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",0.552,0.5612,0.547,0.0095,1.77,34939,308,0.5493,{"date":533,"open":159,"high":159,"low":102,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",0.5375,-0.0025,-0.46,15759,78,0.5397,{"date":541,"open":102,"high":542,"low":102,"close":471,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",0.554,-0.0049,-0.9,26515,145,0.5464,{"date":549,"open":102,"high":550,"low":102,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",0.5451,0.5449,0.0049,0.91,7859,188,0.5371,{"date":558,"open":559,"high":560,"low":102,"close":471,"change":480,"percent_change":481,"volume":561,"transactions":562,"vwap":563},"2026-08-06",0.5343,0.5504,30784.032452,285,0.5358,{"date":565,"open":566,"high":567,"low":102,"close":102,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",0.5352,0.55215,-0.004,-0.75,26558,181,0.5362,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",0.525,0.5799,0.534,-0.0054,-1,24760,570,0.5515,{"date":584,"open":575,"high":585,"low":575,"close":586,"change":587,"percent_change":528,"volume":588,"transactions":589,"vwap":590},"2026-08-03",0.5453,0.5394,0.0094,9113,319,0.5368,{"date":592,"open":575,"high":593,"low":575,"close":102,"change":367,"percent_change":367,"volume":594,"transactions":595,"vwap":596},"2026-07-31",0.5498,39320,151,0.5364,{"date":598,"open":575,"high":599,"low":575,"close":102,"change":600,"percent_change":601,"volume":602,"transactions":422,"vwap":603},"2026-07-30",0.5349,-0.005,-0.93,4656.285715,0.5296,{"date":605,"open":575,"high":606,"low":575,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",0.5389,0.535,0.005,0.94,7507,60,0.5277,{"date":614,"open":615,"high":102,"low":616,"close":102,"change":480,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",0.5224,0.505,1.92,19263,113,0.5119,{"date":622,"open":623,"high":526,"low":624,"close":625,"change":480,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",0.503,0.5,0.52,1.96,18762,119,0.5166,{"date":631,"open":632,"high":633,"low":96,"close":96,"change":501,"percent_change":634,"volume":635,"transactions":636,"vwap":539},"2026-07-24",0.543,0.55169,-3.77,14637.811594,269,{"date":638,"open":639,"high":640,"low":641,"close":102,"change":642,"percent_change":643,"volume":644,"transactions":504,"vwap":645},"2026-07-23",0.529,0.5743,0.51815,-0.01,-1.85,16189,0.5372,{"date":647,"open":648,"high":426,"low":648,"close":471,"change":281,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",0.5351,1.31,9775,210,0.548,{"date":654,"open":655,"high":640,"low":656,"close":199,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",0.5399,0.5247,-0.012,-2.2,28419,582,0.5419,{"date":663,"open":664,"high":665,"low":625,"close":227,"change":291,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",0.5644,0.5722,-4.39,55459.368365,4907,0.5546,{"date":671,"open":672,"high":673,"low":674,"close":672,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":672},"2026-07-17",0.56999999,0.58899999,0.551,-0.001,-0.18,21800,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-16",0.671,0.55000001,0.57099998,-0.103,-15.28,135900,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-15",0.63599998,0.68000001,0.61799997,0.67400002,0.027,4.17,77300,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":698},"2026-07-14",0.625,0.64700001,0.58999997,0.022,3.52,18900,{"date":704,"open":705,"high":706,"low":707,"close":697,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":697},"2026-07-13",0.597,0.63999999,0.59200001,0.035,5.93,407600,{"date":712,"open":713,"high":714,"low":682,"close":699,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":699},"2026-07-10",0.57999998,0.59799999,-0.007,-1.17,11000,{"date":719,"open":720,"high":721,"low":426,"close":705,"change":367,"percent_change":367,"volume":722,"transactions":9,"vwap":705},"2026-07-09",0.56699997,0.60900003,79300,{"date":724,"open":672,"high":725,"low":726,"close":705,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":705},"2026-07-08",0.62199998,0.56099999,0.009,1.53,53700,{"date":731,"open":732,"high":697,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-07",0.60000002,0.57499999,0.588,0.008,1.38,189500,{"date":739,"open":732,"high":732,"low":740,"close":713,"change":600,"percent_change":741,"volume":742,"transactions":9,"vwap":713},"2026-07-06",0.56199998,-0.85,14400,{"date":744,"open":435,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":745},"2026-07-02",0.58499998,0.54500002,0.016,2.81,11700,{"date":751,"open":726,"high":752,"low":726,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",0.58399999,0.56900001,-0.011,-1.9,10900,{"date":758,"open":699,"high":699,"low":672,"close":713,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":713},"2026-06-30",0.011,1.93,15200,{"date":763,"open":426,"high":733,"low":764,"close":753,"change":735,"percent_change":765,"volume":766,"transactions":9,"vwap":753},"2026-06-29",0.54000002,1.43,112400,{"date":768,"open":435,"high":673,"low":769,"close":726,"change":735,"percent_change":770,"volume":771,"transactions":9,"vwap":726},"2026-06-26",0.55199999,1.45,35800,{"date":773,"open":726,"high":713,"low":681,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-25",0.55299997,-0.017,-2.98,59400,{"date":779,"open":780,"high":734,"low":781,"close":672,"change":501,"percent_change":782,"volume":783,"transactions":9,"vwap":672},"2026-06-24",0.57800001,0.56300002,-3.39,47000,{"date":785,"open":786,"high":699,"low":787,"close":699,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":699},"2026-06-23",0.57599998,0.55500001,0.02,3.51,59700,{"date":792,"open":720,"high":732,"low":681,"close":672,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":672},"2026-06-22",0.03,5.56,80300,{"date":797,"open":740,"high":798,"low":764,"close":764,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":764},"2026-06-18",0.62800002,-0.035,-6.09,78000,{"date":803,"open":804,"high":721,"low":781,"close":733,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":733},"2026-06-17",0.59100002,-0.016,-2.71,58200,{"date":809,"open":721,"high":810,"low":699,"close":804,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":804},"2026-06-16",0.61900002,-0.009,-1.5,17000,{"date":815,"open":816,"high":816,"low":714,"close":732,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":732},"2026-06-15",0.60500002,-0.019,-3.07,30700,{"date":821,"open":822,"high":823,"low":824,"close":810,"change":675,"percent_change":825,"volume":826,"transactions":9,"vwap":810},"2026-06-12",0.61500001,0.62099999,0.60399997,-0.16,25500,{"date":828,"open":290,"high":290,"low":824,"close":829,"change":642,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-11",0.62,-1.59,121300,{"date":833,"open":834,"high":835,"low":836,"close":290,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":290},"2026-06-10",0.62699997,0.63499999,0.60100001,0.001,0.16,36400,{"date":841,"open":842,"high":689,"low":829,"close":843,"change":844,"percent_change":386,"volume":845,"transactions":9,"vwap":843},"2026-06-09",0.62400001,0.62900001,0.019,194200,{"date":847,"open":732,"high":829,"low":714,"close":848,"change":480,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-08",0.61000001,1.67,76500,{"date":852,"open":690,"high":829,"low":732,"close":732,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":732},"2026-06-05",-0.002,-0.33,35500,{"date":857,"open":829,"high":842,"low":732,"close":858,"change":657,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-04",0.602,-1.95,127400,{"date":862,"open":816,"high":829,"low":732,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-03",0.61400002,0.004,0.66,33600,{"date":868,"open":869,"high":823,"low":732,"close":848,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":848},"2026-06-02",0.611,-0.006,-0.97,46400,{"date":874,"open":732,"high":875,"low":732,"close":876,"change":608,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-01",0.66000003,0.616,0.82,50100,{"date":880,"open":848,"high":881,"low":732,"close":869,"change":811,"percent_change":882,"volume":883,"transactions":9,"vwap":869},"2026-05-29",0.63099998,-1.45,70700,{"date":885,"open":886,"high":829,"low":886,"close":829,"change":788,"percent_change":887,"volume":888,"transactions":9,"vwap":829},"2026-05-28",0.58099997,3.33,32500,{"date":890,"open":891,"high":892,"low":786,"close":732,"change":608,"percent_change":893,"volume":894,"transactions":9,"vwap":732},"2026-05-27",0.59500003,0.61199999,0.84,67200,{"date":896,"open":892,"high":892,"low":786,"close":891,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":891},"2026-05-26",-0.033,-5.25,24500,{"date":901,"open":786,"high":798,"low":786,"close":798,"change":902,"percent_change":95,"volume":903,"transactions":9,"vwap":798},"2026-05-22",0.012,50600,{"date":905,"open":848,"high":906,"low":733,"close":876,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":876},"2026-05-21",0.63300002,0.006,0.98,28100,{"date":911,"open":690,"high":290,"low":912,"close":848,"change":715,"percent_change":913,"volume":914,"transactions":9,"vwap":848},"2026-05-20",0.60299999,-1.13,100100,{"date":916,"open":848,"high":290,"low":917,"close":918,"change":675,"percent_change":825,"volume":919,"transactions":9,"vwap":918},"2026-05-19",0.59399998,0.61699998,266900,{"date":921,"open":922,"high":290,"low":732,"close":690,"change":692,"percent_change":923,"volume":924,"transactions":9,"vwap":690},"2026-05-18",0.62300003,4.57,104600,{"date":926,"open":927,"high":829,"low":752,"close":804,"change":799,"percent_change":928,"volume":929,"transactions":9,"vwap":804},"2026-05-15",0.59600002,-5.59,123100,{"date":931,"open":932,"high":835,"low":714,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-14",0.60699999,0.62599999,0.026,4.33,132500,{"date":938,"open":732,"high":829,"low":786,"close":732,"change":939,"percent_change":624,"volume":940,"transactions":9,"vwap":732},"2026-05-13",0.003,156800,{"date":942,"open":943,"high":829,"low":426,"close":705,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":705},"2026-05-12",0.58700001,-0.008,-1.32,118300,{"date":948,"open":824,"high":829,"low":732,"close":816,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":816},"2026-05-11",-0.015,-2.42,145900,{"date":953,"open":824,"high":843,"low":954,"close":829,"change":735,"percent_change":649,"volume":955,"transactions":9,"vwap":829},"2026-05-08",0.579,337600,{"date":957,"open":829,"high":835,"low":732,"close":892,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":892},"2026-05-07",-0.003,-0.49,100200,{"date":962,"open":932,"high":963,"low":707,"close":822,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":822},"2026-05-06",0.64899999,0.024,4.06,150800,{"date":968,"open":912,"high":829,"low":745,"close":804,"change":853,"percent_change":969,"volume":970,"transactions":9,"vwap":804},"2026-05-05",-0.34,189700,{"date":972,"open":752,"high":290,"low":713,"close":973,"change":958,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-04",0.59299999,-0.5,258300,{"date":977,"open":922,"high":922,"low":978,"close":927,"change":493,"percent_change":979,"volume":980,"transactions":9,"vwap":927},"2026-05-01",0.574,-6.29,122000,{"date":982,"open":688,"high":983,"low":732,"close":688,"change":367,"percent_change":367,"volume":984,"transactions":9,"vwap":688},"2026-04-30",0.66299999,203800,{"date":986,"open":987,"high":988,"low":290,"close":688,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":688},"2026-04-29",0.67000002,0.69499999,-0.034,-5.07,181200,{"date":993,"open":689,"high":994,"low":995,"close":987,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":987},"2026-04-28",0.69999999,0.64999998,-0.018,-2.62,298000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-27",0.745,0.76499999,0.65399998,0.68800002,0.048,7.5,2407200,{"date":1009,"open":290,"high":1010,"low":869,"close":706,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":706},"2026-04-24",0.727,0.031,5.09,879700,{"date":1015,"open":1016,"high":290,"low":1017,"close":721,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":721},"2026-04-23",0.57300001,0.55400002,0.053,9.53,370100,{"date":1022,"open":1023,"high":886,"low":681,"close":1024,"change":675,"percent_change":676,"volume":790,"transactions":9,"vwap":1024},"2026-04-22",0.55900002,0.55599999,{"date":1026,"open":954,"high":891,"low":681,"close":1027,"change":989,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-21",0.55699998,-5.75,139200,{"date":1031,"open":858,"high":858,"low":781,"close":804,"change":642,"percent_change":1032,"volume":1033,"transactions":9,"vwap":804},"2026-04-20",-1.66,89800,{"date":1035,"open":726,"high":836,"low":1024,"close":836,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":836},"2026-04-17",0.013,2.21,91500,{"date":1040,"open":954,"high":732,"low":681,"close":734,"change":735,"percent_change":736,"volume":1041,"transactions":9,"vwap":734},"2026-04-16",171900,{"date":1043,"open":732,"high":1044,"low":1045,"close":713,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":713},"2026-04-15",0.60799998,0.523,-0.028,-4.61,674800,{"date":1050,"open":672,"high":1051,"low":1052,"close":1044,"change":1053,"percent_change":342,"volume":1054,"transactions":9,"vwap":1044},"2026-04-14",0.80599999,0.51999998,0.038,6165400,{"date":1056,"open":674,"high":699,"low":681,"close":672,"change":727,"percent_change":1057,"volume":1058,"transactions":9,"vwap":672},"2026-04-13",1.6,18600,{"date":1060,"open":1061,"high":726,"low":1061,"close":726,"change":1062,"percent_change":634,"volume":1063,"transactions":9,"vwap":726},"2026-04-10",0.55800003,-0.022,9200,{"date":1065,"open":1066,"high":1066,"low":787,"close":1067,"change":1068,"percent_change":1069,"volume":717,"transactions":9,"vwap":1067},"2026-04-09",0.58600003,0.583,-0.021,-3.48,{"date":1071,"open":1072,"high":1073,"low":713,"close":824,"change":864,"percent_change":1074,"volume":1075,"transactions":9,"vwap":824},"2026-04-08",0.58200002,0.63800001,0.67,52700,{"date":1077,"open":978,"high":732,"low":1078,"close":732,"change":837,"percent_change":1079,"volume":1080,"transactions":9,"vwap":732},"2026-04-07",0.56400001,0.17,55700,{"date":1082,"open":426,"high":824,"low":426,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-06",0.59899998,0.046,8.32,19300,{"date":1088,"open":1066,"high":922,"low":1089,"close":774,"change":1090,"percent_change":1091,"volume":702,"transactions":9,"vwap":774},"2026-04-02",0.546,-0.024,-4.16,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1095},"2026-04-01",0.53299999,0.57700002,0.52999997,0.059,11.39,11800,{"date":1101,"open":1102,"high":746,"low":1102,"close":1103,"change":715,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-31",0.50199997,0.51800001,-1.33,110800,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-30",0.56800002,0.51200002,0.52499998,-0.027,-4.89,64600,{"date":1115,"open":1116,"high":725,"low":1117,"close":769,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":769},"2026-03-27",0.54799998,0.54299998,-0.023,-4,82000,{"date":1122,"open":1016,"high":733,"low":674,"close":733,"change":291,"percent_change":1123,"volume":1124,"transactions":9,"vwap":733},"2026-03-26",-4.17,9700,{"date":1126,"open":699,"high":290,"low":699,"close":732,"change":907,"percent_change":1127,"volume":1128,"transactions":9,"vwap":732},"2026-03-25",1.01,26100,{"date":1130,"open":1067,"high":917,"low":769,"close":917,"change":367,"percent_change":367,"volume":1131,"transactions":9,"vwap":917},"2026-03-24",12500,{"date":1133,"open":1134,"high":1134,"low":746,"close":917,"change":1090,"percent_change":1135,"volume":1136,"transactions":9,"vwap":917},"2026-03-23",0.60600001,-3.88,42000,{"date":1138,"open":624,"high":690,"low":624,"close":690,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":690},"2026-03-20",0.068,12.36,100600,{"date":1143,"open":1144,"high":681,"low":1144,"close":681,"change":367,"percent_change":367,"volume":1145,"transactions":9,"vwap":681},"2026-03-19",0.52600002,20200,{"date":1147,"open":954,"high":954,"low":681,"close":681,"change":996,"percent_change":1148,"volume":1149,"transactions":9,"vwap":681},"2026-03-18",-3.17,4500,{"date":1151,"open":726,"high":733,"low":1116,"close":1108,"change":657,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1108},"2026-03-17",-2.07,7800,{"date":1155,"open":681,"high":1072,"low":1089,"close":713,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":713},"2026-03-16",0.028,5.07,6100,{"date":1160,"open":672,"high":672,"low":674,"close":769,"change":996,"percent_change":1161,"volume":1162,"transactions":9,"vwap":769},"2026-03-13",-3.16,30000,{"date":1164,"open":780,"high":732,"low":1027,"close":672,"change":367,"percent_change":367,"volume":1165,"transactions":9,"vwap":672},"2026-03-12",38800,{"date":1167,"open":764,"high":672,"low":1168,"close":672,"change":367,"percent_change":367,"volume":1169,"transactions":9,"vwap":672},"2026-03-11",0.50999999,75800,{"date":1171,"open":672,"high":745,"low":672,"close":672,"change":568,"percent_change":1172,"volume":1173,"transactions":9,"vwap":672},"2026-03-10",-0.7,10000,{"date":1175,"open":672,"high":733,"low":1176,"close":978,"change":805,"percent_change":806,"volume":1177,"transactions":9,"vwap":978},"2026-03-09",0.53200001,25100,{"date":1179,"open":1180,"high":699,"low":1180,"close":699,"change":281,"percent_change":117,"volume":1181,"transactions":9,"vwap":699},"2026-03-06",0.53100002,40900,{"date":1183,"open":733,"high":732,"low":426,"close":1067,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1067},"2026-03-05",0.018,3.19,23400,{"date":1188,"open":764,"high":733,"low":764,"close":435,"change":281,"percent_change":1189,"volume":1190,"transactions":9,"vwap":435},"2026-03-04",1.25,8500,{"date":1192,"open":720,"high":732,"low":1193,"close":1061,"change":811,"percent_change":830,"volume":1194,"transactions":9,"vwap":1061},"2026-03-03",0.44999999,26200,{"date":1196,"open":848,"high":848,"low":26,"close":720,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":720},"2026-03-02",-0.043,-7.05,83700,{"date":1201,"open":881,"high":1073,"low":732,"close":848,"change":1046,"percent_change":666,"volume":1202,"transactions":9,"vwap":848},"2026-02-27",39300,{"date":1204,"open":426,"high":875,"low":426,"close":1073,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1073},"2026-02-26",0.042,7.05,20600,{"date":1209,"open":848,"high":848,"low":673,"close":927,"change":608,"percent_change":1210,"volume":1211,"transactions":9,"vwap":927},"2026-02-25",0.85,28000,{"date":1213,"open":713,"high":732,"low":681,"close":804,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":804},"2026-02-24",-0.026,-4.21,86900,{"date":1218,"open":848,"high":842,"low":733,"close":918,"change":568,"percent_change":1219,"volume":1220,"transactions":9,"vwap":918},"2026-02-23",-0.64,38700,{"date":1222,"open":932,"high":798,"low":912,"close":823,"change":1223,"percent_change":1224,"volume":1131,"transactions":9,"vwap":823},"2026-02-20",0.021,3.5,{"date":1226,"open":707,"high":290,"low":733,"close":732,"change":657,"percent_change":1227,"volume":1228,"transactions":9,"vwap":732},"2026-02-19",-1.96,27600,{"date":1230,"open":713,"high":1231,"low":713,"close":892,"change":291,"percent_change":1232,"volume":1233,"transactions":9,"vwap":892},"2026-02-18",0.64300001,-3.92,67700,{"date":1235,"open":881,"high":875,"low":881,"close":1236,"change":897,"percent_change":1237,"volume":1158,"transactions":9,"vwap":1236},"2026-02-17",0.63700002,-4.93,{"date":1239,"open":1240,"high":987,"low":1241,"close":987,"change":939,"percent_change":60,"volume":1242,"transactions":9,"vwap":987},"2026-02-13",0.64499998,0.63200003,14600,{"date":1244,"open":1245,"high":1246,"low":922,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-12",0.66500002,0.68300003,0.667,-0.013,-1.91,30100,{"date":1252,"open":1253,"high":1254,"low":995,"close":689,"change":870,"percent_change":1255,"volume":1256,"transactions":9,"vwap":689},"2026-02-11",0.67199999,0.73000002,-0.87,31800,{"date":1258,"open":1254,"high":1254,"low":680,"close":1259,"change":817,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-10",0.68599999,-2.7,13500,{"date":1263,"open":994,"high":1264,"low":1265,"close":1266,"change":844,"percent_change":1267,"volume":1058,"transactions":9,"vwap":1266},"2026-02-09",0.71499997,0.66799998,0.70499998,2.77,{"date":1269,"open":1270,"high":1271,"low":987,"close":1259,"change":907,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1259},"2026-02-06",0.685,0.70999998,0.88,17300,{"date":1275,"open":994,"high":1276,"low":1265,"close":689,"change":501,"percent_change":1277,"volume":1278,"transactions":9,"vwap":689},"2026-02-05",0.704,-2.86,18800,{"date":1280,"open":1281,"high":1282,"low":1281,"close":994,"change":501,"percent_change":1283,"volume":1284,"transactions":9,"vwap":994},"2026-02-04",0.68699998,0.72600001,-2.78,16500,{"date":1286,"open":1287,"high":1288,"low":1265,"close":1289,"change":1111,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-03",0.78899997,0.79000002,0.72000003,-3.61,50200,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-02",0.69400001,0.74699998,0.07,10.34,32000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-01-30",0.72399998,0.72799999,0.67699999,-0.053,-7.26,16800,{"date":1308,"open":1271,"high":1309,"low":1310,"close":1254,"change":501,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1254},"2026-01-29",0.75,0.70700002,-2.67,28200,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1309,"change":501,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1309},"2026-01-28",0.77999997,0.71399999,-2.6,7700,{"date":1320,"open":1321,"high":1288,"low":1322,"close":1323,"change":727,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-27",0.75800002,0.72500002,0.76999998,1.18,21000,{"date":1327,"open":1328,"high":1288,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1136,"transactions":9,"vwap":1329},"2026-01-26",0.72100002,0.76099998,-0.029,-3.67,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1288,"change":464,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1288},"2026-01-23",0.74000001,0.81,6.76,27400,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1334,"change":747,"percent_change":1037,"volume":1342,"transactions":9,"vwap":1334},"2026-01-22",0.73799998,0.78299999,34400,{"date":1344,"open":1345,"high":1346,"low":994,"close":1301,"change":675,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1301},"2026-01-21",0.70099998,0.76899999,-0.14,14200,{"date":1350,"open":1351,"high":1351,"low":995,"close":1322,"change":799,"percent_change":1047,"volume":1352,"transactions":9,"vwap":1322},"2026-01-20",0.75999999,47200,{"date":1354,"open":1351,"high":1323,"low":1351,"close":1351,"change":642,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1351},"2026-01-16",-1.3,5200,{"date":1358,"open":1359,"high":1360,"low":1340,"close":1323,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1323},"2026-01-15",0.74599999,0.80000001,0.023,3.08,35600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1295,"change":657,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1295},"2026-01-14",0.76300001,0.801,0.73100001,-1.58,40100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1374},"2026-01-13",0.69,0.759,0.68199998,0.069,10,104100,{"date":1380,"open":1001,"high":1001,"low":995,"close":1373,"change":1381,"percent_change":1123,"volume":1382,"transactions":9,"vwap":1373},"2026-01-12",-0.03,34500,{"date":1384,"open":1271,"high":1254,"low":1271,"close":1289,"change":480,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1289},"2026-01-09",1.41,8300,{"date":1388,"open":689,"high":1001,"low":689,"close":1271,"change":1389,"percent_change":1390,"volume":872,"transactions":9,"vwap":1271},"2026-01-08",0.033,4.87,{"date":1392,"open":1393,"high":1289,"low":1393,"close":1303,"change":747,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1303},"2026-01-07",0.66100001,2.42,58500,{"date":1397,"open":829,"high":1253,"low":829,"close":1393,"change":837,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1393},"2026-01-06",0.15,41100,{"date":1401,"open":823,"high":1402,"low":810,"close":875,"change":944,"percent_change":376,"volume":1165,"transactions":9,"vwap":875},"2026-01-05",0.66900003,{"date":1404,"open":1247,"high":1402,"low":1240,"close":1265,"change":281,"percent_change":142,"volume":1261,"transactions":9,"vwap":1265},"2026-01-02",{"date":1406,"open":1247,"high":689,"low":1407,"close":1393,"change":1330,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1393},"2025-12-31",0.634,-4.2,86500,{"date":1411,"open":1373,"high":1373,"low":875,"close":1373,"change":939,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1373},"2025-12-30",0.44,51100,{"date":1415,"open":1416,"high":1373,"low":1073,"close":1281,"change":367,"percent_change":367,"volume":1417,"transactions":9,"vwap":1281},"2025-12-29",0.648,36900,{"date":1419,"open":1289,"high":1289,"low":1393,"close":1281,"change":291,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1281},"2025-12-26",-3.51,37100,{"date":1423,"open":1289,"high":1289,"low":1393,"close":1424,"change":1036,"percent_change":1425,"volume":1386,"transactions":9,"vwap":1424},"2025-12-24",0.71200001,1.86,{"date":1427,"open":994,"high":1254,"low":1428,"close":1429,"change":715,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-23",0.676,0.699,-0.99,55300,{"date":1433,"open":1434,"high":1010,"low":843,"close":1435,"change":1097,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-12-22",0.64099997,0.70599997,9.12,99700,{"date":1439,"open":875,"high":875,"low":706,"close":698,"change":608,"percent_change":1440,"volume":1441,"transactions":9,"vwap":698},"2025-12-19",0.78,11300,{"date":1443,"open":1434,"high":1444,"low":1434,"close":1445,"change":1046,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-18",0.65499997,0.64200002,-4.18,40300,{"date":1449,"open":1450,"high":1253,"low":1450,"close":987,"change":367,"percent_change":367,"volume":1451,"transactions":9,"vwap":987},"2025-12-17",0.65600002,15900,{"date":1453,"open":994,"high":994,"low":983,"close":987,"change":281,"percent_change":142,"volume":1454,"transactions":9,"vwap":987},"2025-12-16",40500,{"date":1456,"open":1254,"high":1368,"low":1003,"close":983,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":983},"2025-12-15",-0.039,-5.56,33700,{"date":1461,"open":1294,"high":1322,"low":1294,"close":1462,"change":568,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-12",0.70200002,-0.57,11100,{"date":1466,"open":1375,"high":1302,"low":1375,"close":1435,"change":837,"percent_change":82,"volume":1467,"transactions":9,"vwap":1435},"2025-12-11",32900,{"date":1469,"open":1276,"high":1334,"low":1470,"close":1266,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1266},"2025-12-10",0.70300001,0.002,0.28,34100,{"date":1475,"open":1254,"high":1254,"low":1476,"close":1470,"change":996,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1470},"2025-12-09",0.67500001,-2.5,13300,{"date":1480,"open":1254,"high":1481,"low":1482,"close":1328,"change":501,"percent_change":1260,"volume":1483,"transactions":9,"vwap":1328},"2025-12-08",0.74900001,0.69300002,35300,{"date":1485,"open":1321,"high":1321,"low":1486,"close":1487,"change":1111,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-05",0.722,0.741,-3.52,59900,{"date":1491,"open":1334,"high":1492,"low":1493,"close":1492,"change":152,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-04",0.76800001,0.72899997,5.49,39500,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1302,"change":1062,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1302},"2025-12-03",0.77700001,0.71799999,-2.93,6000,{"date":1503,"open":1504,"high":1315,"low":994,"close":1309,"change":642,"percent_change":945,"volume":1505,"transactions":9,"vwap":1309},"2025-12-02",0.75400001,51000,{"date":1507,"open":1367,"high":1508,"low":1351,"close":1351,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1351},"2025-12-01",0.80400002,-0.032,-4.04,59200,{"date":1513,"open":1288,"high":1367,"low":1514,"close":1515,"change":1361,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-11-28",0.74400002,0.792,2.99,61800,{"date":1519,"open":1340,"high":1520,"low":1521,"close":1346,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1346},"2025-11-26",0.79900002,0.71700001,0.043,5.92,72900,{"date":1526,"open":858,"high":1493,"low":858,"close":1282,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1282},"2025-11-25",0.115,18.82,152200,{"date":1531,"open":863,"high":290,"low":848,"close":869,"change":727,"percent_change":1532,"volume":1533,"transactions":9,"vwap":869},"2025-11-24",1.5,98800,{"date":1535,"open":732,"high":290,"low":699,"close":858,"change":1361,"percent_change":1536,"volume":1537,"transactions":9,"vwap":858},"2025-11-21",3.97,63500,{"date":1539,"open":995,"high":995,"low":954,"close":954,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":954},"2025-11-20",-0.073,-11.2,157300,{"date":1544,"open":829,"high":1545,"low":829,"close":1546,"change":1547,"percent_change":1548,"volume":1194,"transactions":9,"vwap":1546},"2025-11-19",0.65899998,0.65200001,0.029,4.65,{"date":1550,"open":994,"high":994,"low":829,"close":922,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":922},"2025-11-18",-0.057,-8.38,101000,{"date":1555,"open":1556,"high":1010,"low":1557,"close":689,"change":1248,"percent_change":1558,"volume":1559,"transactions":9,"vwap":689},"2025-11-17",0.65700001,0.65100002,-1.88,39700,{"date":1561,"open":1309,"high":1309,"low":1240,"close":1482,"change":853,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1482},"2025-11-14",-0.29,137900,{"date":1565,"open":995,"high":1328,"low":995,"close":988,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":988},"2025-11-13",-0.031,-4.27,149200,{"date":1570,"open":1367,"high":1367,"low":1282,"close":1282,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1282},"2025-11-12",-0.054,-6.92,71500,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1315,"change":727,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1315},"2025-11-11",0.77100003,0.85000002,1.17,57300,{"date":1581,"open":1582,"high":1582,"low":1271,"close":1576,"change":1566,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1576},"2025-11-10",0.89700001,-3.87,89500,{"date":1586,"open":1587,"high":1587,"low":1367,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-11-07",0.85100001,0.80199999,-0.068,-7.82,13600,{"date":1593,"open":1594,"high":1594,"low":1577,"close":132,"change":897,"percent_change":1595,"volume":1596,"transactions":9,"vwap":132},"2025-11-06",0.91900003,-3.65,63900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1600,"change":1602,"percent_change":1603,"volume":1473,"transactions":9,"vwap":1600},"2025-11-05",0.85900003,0.903,0.84100002,0.051,5.99,{"date":1605,"open":1606,"high":609,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-11-04",0.90499997,0.852,-0.088,-9.36,26600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":609,"change":367,"percent_change":367,"volume":1616,"transactions":9,"vwap":609},"2025-11-03",0.95700002,1.0039999,0.90100002,29500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":609,"change":788,"percent_change":1622,"volume":1623,"transactions":9,"vwap":609},"2025-10-31",0.93800002,0.95999998,0.89999998,2.17,29100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":907,"percent_change":865,"volume":1630,"transactions":9,"vwap":1629},"2025-10-30",0.91100001,1.02,0.86500001,0.92000002,70000,{"date":1632,"open":1633,"high":609,"low":1633,"close":1634,"change":897,"percent_change":1069,"volume":878,"transactions":9,"vwap":1634},"2025-10-29",0.861,0.91399997,{"date":1636,"open":1637,"high":1638,"low":609,"close":1639,"change":747,"percent_change":440,"volume":1640,"transactions":9,"vwap":1639},"2025-10-28",0.96600002,0.99299997,0.94700003,11900,{"date":1642,"open":1621,"high":1643,"low":132,"close":1644,"change":837,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-27",1.03,0.93099999,0.11,160800,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":715,"percent_change":569,"volume":1652,"transactions":9,"vwap":1651},"2025-10-24",1.05,0.91600001,0.93000001,21100,{"date":1654,"open":1644,"high":1655,"low":1656,"close":1657,"change":1118,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-23",0.95599997,0.88200003,0.93699998,-2.4,147200,{"date":1661,"open":1662,"high":25,"low":1663,"close":1620,"change":958,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1620},"2025-10-22",0.95099998,0.87099999,-0.31,184700,{"date":1667,"open":1668,"high":1643,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-10-21",0.921,0.90799999,0.963,0.014,1.48,63000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":940,"transactions":9,"vwap":1679},"2025-10-20",0.83600003,0.94999999,0.82499999,0.949,0.125,15.17,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1571,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-10-17",0.85500002,0.81999999,0.824,-6.15,30300,{"date":1690,"open":1577,"high":1691,"low":1601,"close":1692,"change":1361,"percent_change":1693,"volume":1145,"transactions":9,"vwap":1692},"2025-10-16",0.88599998,0.87800002,2.69,{"date":1695,"open":1577,"high":1696,"low":1678,"close":1684,"change":1248,"percent_change":812,"volume":1697,"transactions":9,"vwap":1684},"2025-10-15",0.86799997,61300,{"date":1699,"open":1621,"high":1621,"low":1607,"close":1696,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1696},"2025-10-14",-0.038,-4.19,62200,{"date":1704,"open":1594,"high":1705,"low":1706,"close":1707,"change":1248,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-13",0.93900001,0.88099998,0.90600002,-1.41,84600,{"date":1711,"open":1712,"high":1713,"low":1621,"close":1594,"change":939,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1594},"2025-10-10",0.92400002,0.94800001,0.33,37800,{"date":1717,"open":1677,"high":1718,"low":1719,"close":1650,"change":897,"percent_change":1069,"volume":1720,"transactions":9,"vwap":1650},"2025-10-09",0.95499998,0.898,61100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1679,"change":1566,"percent_change":1161,"volume":1726,"transactions":9,"vwap":1679},"2025-10-08",0.94300002,0.97000003,0.92500001,53600,{"date":1728,"open":1729,"high":1127,"low":1620,"close":1730,"change":1731,"percent_change":1708,"volume":866,"transactions":9,"vwap":1730},"2025-10-07",0.99199998,0.98000002,-0.014,{"date":1733,"open":1734,"high":1643,"low":1734,"close":1735,"change":864,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-10-06",0.99000001,0.99400002,0.4,65700,{"date":1739,"open":1734,"high":1740,"low":1741,"close":1734,"change":480,"percent_change":1627,"volume":1742,"transactions":9,"vwap":1734},"2025-10-03",1.074,0.972,146400,{"date":1744,"open":1639,"high":1745,"low":1746,"close":1730,"change":152,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1730},"2025-10-02",0.986,0.91799998,4.26,80400,{"date":1750,"open":1746,"high":1724,"low":1746,"close":609,"change":759,"percent_change":1324,"volume":1751,"transactions":9,"vwap":609},"2025-10-01",57100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-09-30",0.95200002,0.97399998,0.91000003,0.92900002,-0.052,-5.3,105500,{"date":1762,"open":1763,"high":1627,"low":1651,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-09-29",0.97100002,0.98100001,0.041,4.36,113800,{"date":1769,"open":1770,"high":1770,"low":1621,"close":609,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":609},"2025-09-26",1.23,-0.32,-25.4,677600,{"date":1775,"open":1776,"high":1777,"low":1770,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-09-25",1.35,1.37,1.26,-0.12,-8.7,298900,{"date":1783,"open":1672,"high":1784,"low":1785,"close":736,"change":1347,"percent_change":1786,"volume":1787,"transactions":9,"vwap":736},"2025-09-24",1.52,1.375,-9.21,328500,{"date":1789,"open":1776,"high":178,"low":649,"close":1784,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1784},"2025-09-23",0.19,14.29,757800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":501,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-09-22",1.34,1.4,1.28,1.33,-1.48,307000,{"date":1802,"open":1797,"high":1776,"low":1803,"close":1776,"change":1804,"percent_change":1548,"volume":1805,"transactions":9,"vwap":1776},"2025-09-19",1.27,0.06,416000,{"date":1807,"open":1778,"high":1808,"low":1809,"close":1810,"change":152,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-18",1.318,1.24,1.29,3.2,312000,{"date":1814,"open":1189,"high":1810,"low":1324,"close":1189,"change":367,"percent_change":367,"volume":1815,"transactions":9,"vwap":1189},"2025-09-17",536800,{"date":1817,"open":282,"high":1189,"low":1818,"close":1189,"change":152,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1189},"2025-09-16",1.08,3.31,550100,{"date":1822,"open":1776,"high":1823,"low":175,"close":181,"change":480,"percent_change":1824,"volume":1825,"transactions":9,"vwap":181},"2025-09-15",1.39,0.83,2880700,{"date":1827,"open":1828,"high":1770,"low":142,"close":117,"change":82,"percent_change":1829,"volume":1830,"transactions":9,"vwap":117},"2025-09-12",1.19,13.21,1420000,{"date":1832,"open":1833,"high":1834,"low":1272,"close":142,"change":367,"percent_change":367,"volume":1835,"transactions":9,"vwap":142},"2025-09-11",1.07,1.103,879200,{"date":1837,"open":117,"high":1798,"low":1763,"close":142,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":142},"2025-09-10",0.118,12.53,3539400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-09-09",0.838,0.94499999,0.81300002,0.94199997,0.112,13.49,426700,{"date":1851,"open":1289,"high":1852,"low":1289,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-09-08",0.83899999,0.82999998,0.08,10.67,230300,{"date":1858,"open":1002,"high":1498,"low":1334,"close":1309,"change":949,"percent_change":1227,"volume":1859,"transactions":9,"vwap":1309},"2025-09-05",37000,{"date":1861,"open":1862,"high":1498,"low":1254,"close":1002,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1002},"2025-09-04",0.73299998,0.015,2,102800,{"date":1867,"open":1487,"high":1868,"low":1869,"close":1309,"change":1471,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1309},"2025-09-03",0.778,0.73500001,0.27,161700,{"date":1873,"open":1874,"high":1323,"low":1266,"close":1875,"change":864,"percent_change":471,"volume":1876,"transactions":9,"vwap":1875},"2025-09-02",0.75599998,0.74800003,42800,{"date":1878,"open":1351,"high":1315,"low":1340,"close":1514,"change":1248,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1514},"2025-08-29",-1.72,12100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":735,"percent_change":1833,"volume":1887,"transactions":9,"vwap":1886},"2025-08-28",0.755,0.77399999,0.73699999,0.75700003,14300,{"date":1889,"open":1890,"high":1321,"low":1254,"close":1481,"change":367,"percent_change":367,"volume":1891,"transactions":9,"vwap":1481},"2025-08-27",0.73900002,23900,{"date":1893,"open":1894,"high":1481,"low":1271,"close":1481,"change":1895,"percent_change":1494,"volume":1896,"transactions":9,"vwap":1481},"2025-08-26",0.71100003,0.039,41000,{"date":1898,"open":1264,"high":1368,"low":994,"close":1271,"change":853,"percent_change":1899,"volume":1859,"transactions":9,"vwap":1271},"2025-08-25",-0.28,{"date":1901,"open":1271,"high":1254,"low":994,"close":1424,"change":759,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1424},"2025-08-22",1.57,44200,{"date":1905,"open":1271,"high":1340,"low":1345,"close":1345,"change":1214,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1345},"2025-08-21",-3.58,18700,{"date":1909,"open":1521,"high":1869,"low":994,"close":1010,"change":944,"percent_change":1910,"volume":1441,"transactions":9,"vwap":1010},"2025-08-20",-1.09,{"date":1912,"open":1373,"high":1309,"low":1373,"close":1869,"change":1471,"percent_change":1870,"volume":1913,"transactions":9,"vwap":1869},"2025-08-19",55100,{"date":1915,"open":1345,"high":1309,"low":1429,"close":1862,"change":1361,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1862},"2025-08-18",3.24,52200,{"date":1919,"open":1920,"high":1920,"low":1281,"close":1271,"change":853,"percent_change":1899,"volume":1921,"transactions":9,"vwap":1271},"2025-08-15",0.736,77600,{"date":1923,"open":1271,"high":1309,"low":1429,"close":1424,"change":996,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1424},"2025-08-14",-2.47,15400,{"date":1927,"open":829,"high":1254,"low":829,"close":1254,"change":608,"percent_change":1373,"volume":1928,"transactions":9,"vwap":1254},"2025-08-13",153200,{"date":1930,"open":1289,"high":1322,"low":1470,"close":1322,"change":715,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1322},"2025-08-12",-0.96,12600,{"date":1934,"open":1368,"high":1309,"low":1254,"close":1935,"change":996,"percent_change":1658,"volume":1936,"transactions":9,"vwap":1935},"2025-08-11",0.73199999,10700,{"date":1938,"open":1334,"high":1309,"low":994,"close":1309,"change":1547,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1309},"2025-08-08",4.02,36500,{"date":1942,"open":1316,"high":1328,"low":994,"close":1328,"change":367,"percent_change":367,"volume":813,"transactions":9,"vwap":1328},"2025-08-07",{"date":1944,"open":1482,"high":1862,"low":1004,"close":1328,"change":608,"percent_change":330,"volume":1945,"transactions":9,"vwap":1328},"2025-08-06",36000,{"date":1947,"open":1271,"high":1862,"low":829,"close":1948,"change":996,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-08-05",0.71600002,-2.45,56100,{"date":1952,"open":1289,"high":1295,"low":1462,"close":1953,"change":1248,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-08-04",0.73400003,-1.74,5900,{"date":1957,"open":1315,"high":1315,"low":1345,"close":1295,"change":1958,"percent_change":1959,"volume":1751,"transactions":9,"vwap":1295},"2025-08-01",0.017,2.33,{"date":1961,"open":1323,"high":1323,"low":1254,"close":1254,"change":1062,"percent_change":1500,"volume":1962,"transactions":9,"vwap":1254},"2025-07-31",30400,{"date":1964,"open":1374,"high":1374,"low":1271,"close":1965,"change":715,"percent_change":1966,"volume":1596,"transactions":9,"vwap":1965},"2025-07-30",0.75199997,-0.92,{"date":1968,"open":1360,"high":1360,"low":1295,"close":1374,"change":754,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1374},"2025-07-29",-1.43,164400,{"date":1972,"open":1315,"high":1288,"low":1875,"close":1323,"change":1958,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1323},"2025-07-28",2.26,33100,{"date":1976,"open":1334,"high":1977,"low":1334,"close":1978,"change":811,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-25",0.76200002,0.75300002,-1.18,21200,{"date":1982,"open":1321,"high":1977,"low":1340,"close":1977,"change":1471,"percent_change":1983,"volume":899,"transactions":9,"vwap":1977},"2025-07-24",0.26,{"date":1985,"open":1986,"high":1287,"low":1309,"close":1351,"change":493,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1351},"2025-07-23",0.77600002,-5,31400,{"date":1990,"open":1289,"high":1360,"low":1289,"close":1360,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1360},"2025-07-22",0.034,4.44,87000,{"date":1995,"open":1309,"high":1360,"low":1276,"close":1996,"change":152,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-07-21",0.76599997,5.51,273000,{"date":2000,"open":1328,"high":2001,"low":1424,"close":1282,"change":837,"percent_change":82,"volume":2002,"transactions":9,"vwap":1282},"2025-07-18",0.74199998,24900,{"date":2004,"open":994,"high":1883,"low":994,"close":1322,"change":568,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1322},"2025-07-17",-0.55,87800,{"date":2008,"open":1368,"high":1334,"low":1259,"close":1493,"change":754,"percent_change":2009,"volume":1517,"transactions":9,"vwap":1493},"2025-07-16",-1.49,{"date":2011,"open":1309,"high":1977,"low":1254,"close":1334,"change":1062,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1334},"2025-07-15",-2.89,116700,{"date":2015,"open":1334,"high":1977,"low":1499,"close":1977,"change":1765,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1977},"2025-07-14",5.69,122500,{"date":2019,"open":1373,"high":1328,"low":1373,"close":1328,"change":600,"percent_change":2020,"volume":1524,"transactions":9,"vwap":1328},"2025-07-11",-0.69,{"date":2022,"open":1444,"high":1481,"low":1444,"close":1282,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1282},"2025-07-10",0.064,9.67,255300,{"date":2027,"open":995,"high":987,"low":995,"close":2028,"change":1471,"percent_change":2029,"volume":1524,"transactions":9,"vwap":2028},"2025-07-09",0.662,0.3,{"date":2031,"open":1557,"high":1476,"low":995,"close":875,"change":1671,"percent_change":1622,"volume":2032,"transactions":9,"vwap":875},"2025-07-08",64400,{"date":2034,"open":2035,"high":1004,"low":1236,"close":2036,"change":1731,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-07",0.64399999,0.64600003,-2.12,181100,{"date":2040,"open":1240,"high":1373,"low":843,"close":875,"change":367,"percent_change":367,"volume":2041,"transactions":9,"vwap":875},"2025-07-03",95000,{"date":2043,"open":2035,"high":1429,"low":2035,"close":875,"change":608,"percent_change":2044,"volume":1630,"transactions":9,"vwap":875},"2025-07-02",0.76,{"date":2046,"open":290,"high":1435,"low":798,"close":1444,"change":747,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1444},"2025-07-01",2.5,152000,{"date":2050,"open":290,"high":987,"low":690,"close":2051,"change":939,"percent_change":127,"volume":2052,"transactions":9,"vwap":2051},"2025-06-30",0.639,114200,{"date":2054,"open":691,"high":689,"low":688,"close":688,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":688},"2025-06-27",-0.048,-7.02,117000,{"date":2059,"open":834,"high":1266,"low":822,"close":2060,"change":1895,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-06-26",0.68400002,6.05,281000,{"date":2064,"open":290,"high":875,"low":892,"close":1240,"change":805,"percent_change":950,"volume":2065,"transactions":9,"vwap":1240},"2025-06-25",425300,{"date":2067,"open":995,"high":1271,"low":995,"close":1393,"change":799,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1393},"2025-06-24",-5.03,551300,{"date":2071,"open":2072,"high":1321,"low":680,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-06-23",0.70899999,0.69599998,-0.154,-18.12,2407800,{"date":2078,"open":1621,"high":2079,"low":1002,"close":1577,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1577},"2025-06-20",1.1,0.297,53.71,190706500,{"date":2084,"open":681,"high":426,"low":681,"close":774,"change":568,"percent_change":67,"volume":2085,"transactions":9,"vwap":774},"2025-06-18",38600,{"date":2087,"open":681,"high":713,"low":1117,"close":1027,"change":281,"percent_change":1803,"volume":2088,"transactions":9,"vwap":1027},"2025-06-17",84400,{"date":2090,"open":681,"high":426,"low":681,"close":681,"change":367,"percent_change":367,"volume":2091,"transactions":9,"vwap":681},"2025-06-16",16400,{"date":2093,"open":435,"high":752,"low":681,"close":681,"change":367,"percent_change":367,"volume":2094,"transactions":9,"vwap":681},"2025-06-13",51500,{"date":2096,"open":681,"high":426,"low":681,"close":681,"change":367,"percent_change":367,"volume":1261,"transactions":9,"vwap":681},"2025-06-12",{"date":2098,"open":764,"high":681,"low":2099,"close":681,"change":480,"percent_change":2100,"volume":2101,"transactions":9,"vwap":681},"2025-06-11",0.53500003,1.85,15800,{"date":2103,"open":681,"high":681,"low":2099,"close":764,"change":600,"percent_change":1966,"volume":2104,"transactions":9,"vwap":764},"2025-06-10",37900,{"date":2106,"open":1168,"high":426,"low":1168,"close":746,"change":870,"percent_change":1910,"volume":2107,"transactions":9,"vwap":746},"2025-06-09",52300,{"date":2109,"open":681,"high":1023,"low":681,"close":674,"change":642,"percent_change":2110,"volume":2111,"transactions":9,"vwap":674},"2025-06-06",-1.78,7900,{"date":2113,"open":435,"high":1108,"low":426,"close":726,"change":864,"percent_change":340,"volume":2114,"transactions":9,"vwap":726},"2025-06-05",13100,{"date":2116,"open":681,"high":426,"low":746,"close":1027,"change":642,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1027},"2025-06-04",-1.76,44800,{"date":2120,"open":726,"high":780,"low":726,"close":720,"change":958,"percent_change":2121,"volume":2122,"transactions":9,"vwap":720},"2025-06-03",-0.53,35200,{"date":2124,"open":732,"high":732,"low":672,"close":672,"change":1731,"percent_change":1658,"volume":2125,"transactions":9,"vwap":672},"2025-06-02",46300,{"date":2127,"open":886,"high":673,"low":886,"close":752,"change":944,"percent_change":2128,"volume":2111,"transactions":9,"vwap":752},"2025-05-30",-1.35,{"date":2130,"open":886,"high":891,"low":682,"close":707,"change":958,"percent_change":974,"volume":351,"transactions":9,"vwap":707},"2025-05-29",{"date":2132,"open":810,"high":810,"low":713,"close":891,"change":735,"percent_change":2133,"volume":1616,"transactions":9,"vwap":891},"2025-05-28",1.36,{"date":2135,"open":682,"high":848,"low":682,"close":943,"change":870,"percent_change":2136,"volume":2137,"transactions":9,"vwap":943},"2025-05-27",-1.01,11600,{"date":2139,"open":713,"high":891,"low":733,"close":973,"change":675,"percent_change":112,"volume":1925,"transactions":9,"vwap":973},"2025-05-23",{"date":2141,"open":804,"high":891,"low":733,"close":917,"change":864,"percent_change":2142,"volume":2143,"transactions":9,"vwap":917},"2025-05-22",0.68,30800,{"date":2145,"open":848,"high":963,"low":699,"close":699,"change":1111,"percent_change":191,"volume":2146,"transactions":9,"vwap":699},"2025-05-21",98600,{"date":2148,"open":290,"high":290,"low":713,"close":918,"change":480,"percent_change":2149,"volume":2150,"transactions":9,"vwap":918},"2025-05-20",1.65,33000,{"date":2152,"open":734,"high":829,"low":734,"close":932,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":932},"2025-05-19",0.025,4.3,42100,{"date":2157,"open":721,"high":829,"low":672,"close":1072,"change":944,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1072},"2025-05-16",-1.36,43100,{"date":2161,"open":732,"high":881,"low":978,"close":699,"change":480,"percent_change":440,"volume":2162,"transactions":9,"vwap":699},"2025-05-15",134500,{"date":2164,"open":699,"high":829,"low":713,"close":713,"change":805,"percent_change":2165,"volume":2166,"transactions":9,"vwap":713},"2025-05-14",-2.68,88700,{"date":2168,"open":822,"high":933,"low":699,"close":927,"change":949,"percent_change":1949,"volume":2169,"transactions":9,"vwap":927},"2025-05-13",26500,{"date":2171,"open":816,"high":829,"low":804,"close":869,"change":811,"percent_change":882,"volume":2172,"transactions":9,"vwap":869},"2025-05-12",32200,{"date":2174,"open":690,"high":2051,"low":699,"close":829,"change":1471,"percent_change":2175,"volume":1688,"transactions":9,"vwap":829},"2025-05-09",0.32,{"date":2177,"open":681,"high":995,"low":681,"close":690,"change":1139,"percent_change":1140,"volume":2178,"transactions":9,"vwap":690},"2025-05-08",431500,{"date":2180,"open":699,"high":1083,"low":681,"close":681,"change":657,"percent_change":2181,"volume":819,"transactions":9,"vwap":681},"2025-05-07",-2.14,{"date":2183,"open":804,"high":804,"low":726,"close":740,"change":1111,"percent_change":2184,"volume":2185,"transactions":9,"vwap":740},"2025-05-06",-4.58,47300,{"date":2187,"open":1023,"high":917,"low":1023,"close":673,"change":793,"percent_change":2188,"volume":2094,"transactions":9,"vwap":673},"2025-05-05",5.37,{"date":2190,"open":674,"high":1108,"low":681,"close":1023,"change":675,"percent_change":676,"volume":1616,"transactions":9,"vwap":1023},"2025-05-02",{"date":2192,"open":681,"high":1108,"low":681,"close":426,"change":727,"percent_change":2193,"volume":2194,"transactions":9,"vwap":426},"2025-05-01",1.63,9500,{"date":2196,"open":674,"high":733,"low":681,"close":674,"change":657,"percent_change":2197,"volume":2198,"transactions":9,"vwap":674},"2025-04-30",-2.13,10500,{"date":2200,"open":426,"high":699,"low":787,"close":781,"change":944,"percent_change":2201,"volume":2202,"transactions":9,"vwap":781},"2025-04-29",-1.4,62000,{"date":2204,"open":740,"high":954,"low":787,"close":682,"change":715,"percent_change":2205,"volume":2206,"transactions":9,"vwap":682},"2025-04-28",-1.21,25600,{"date":2208,"open":753,"high":780,"low":1116,"close":780,"change":675,"percent_change":112,"volume":2209,"transactions":9,"vwap":780},"2025-04-25",96100,{"date":182,"open":746,"high":732,"low":746,"close":954,"change":1991,"percent_change":2211,"volume":2212,"transactions":9,"vwap":954},6.24,121700]