[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QMMM":3,"homepage-market-summary":19,"stock-historical-QMMM":162},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"QMMM","2026-07-17",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"QMMM Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","QMMM Holdings Ltd is a digital advertising and marketing production services company. It operates through its two wholly owned subsidiaries: ManyMany Creations and Quantum Matrix. It has used interactive design, animation, art-tech and virtual technologies in over 500 commercial campaigns. The company has worked with large domestic and international banks, real estate developers, amusement parks, top international athletic apparel and footwear brands, and luxury cosmetic products and international brands for their advertising and creation work in Hong Kong. Its clients include local and international banks, real-estate developers, luxury brands, high fashion houses, and theme parks.","28",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":9,"high_52w":15,"low_52w":15,"avg_volume_52w":16,"range_52w_percent":17,"record_count":18},119.4,0,50,500,{"status":20,"indices":21,"watchlist":65,"sectors":87,"benchmarks":142},"success",[22,30,37,44,50,57],{"symbol":23,"name":24,"price":25,"change":26,"pct_change":27,"is_up":13,"sparkline":28,"date":29},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":13,"sparkline":36,"date":29},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":29},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":27,"is_up":13,"sparkline":49,"date":29},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":13,"sparkline":56,"date":29},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":29},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[66,73,80],{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":29},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":63,"sparkline":79,"date":29},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":29},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[88,93,98,103,108,113,118,123,128,132,137],{"name":89,"etf":90,"change":91,"price":92,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":94,"etf":95,"change":96,"price":97,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":99,"etf":100,"change":101,"price":102,"is_up":63},"Healthcare","XLV",1.03,168.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":129,"etf":130,"change":55,"price":131,"is_up":13},"Real Estate","XLRE",40.57,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Comm Services","XLC",-0.35,111.26,[143,148,153,158],{"ticker":144,"name":145,"price":146,"change":147,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":149,"name":150,"price":151,"change":152,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":159,"name":160,"price":161,"change":55,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":163,"page":164,"page_size":165,"total_pages":164,"summary":166,"data":173},365,1,1000,{"period_high":167,"period_low":168,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":15,"start_date":172,"end_date":5},298.73001,0.63999999,1204319,439576494,15926.85,"2025-02-03",[174,175,177,179,181,183,185,187,189,191,193,195,197,199,201,203,205,207,209,211,213,215,217,219,221,223,225,227,229,231,233,235,237,239,241,243,245,247,249,251,253,255,257,259,261,263,265,267,269,271,273,275,277,279,281,283,285,287,289,291,293,295,297,299,301,303,305,307,309,311,313,315,317,319,321,323,325,327,329,331,333,335,337,339,341,343,345,347,349,351,353,355,357,359,361,363,365,367,369,371,373,375,377,379,381,383,385,387,389,391,393,395,397,399,401,403,405,407,409,411,413,415,417,419,421,423,425,427,429,431,433,435,437,439,441,443,445,447,449,451,453,455,457,459,461,463,465,467,469,471,473,475,477,479,481,483,485,487,489,491,493,495,497,499,501,503,505,507,509,511,513,515,517,519,521,523,525,527,529,531,533,535,537,539,541,543,545,547,549,551,553,555,557,559,561,563,565,567,569,571,573,575,581,590,596,604,613,622,631,640,648,657,666,675,684,692,701,709,718,727,736,745,754,762,771,779,788,795,804,812,820,829,838,844,852,859,867,873,878,886,891,897,902,909,918,923,930,936,941,946,953,959,966,975,983,990,997,1003,1007,1014,1020,1027,1033,1040,1046,1053,1059,1065,1072,1078,1085,1090,1099,1106,1111,1118,1124,1131,1137,1143,1146,1150,1156,1162,1168,1174,1178,1184,1189,1195,1200,1205,1209,1213,1217,1221,1227,1231,1236,1242,1250,1258,1265,1269,1277,1284,1290,1296,1302,1308,1316,1322,1330,1338,1344,1350,1355,1363,1369,1373,1379,1387,1394,1399,1405,1409,1413,1418,1422,1427,1432,1438,1442,1446,1450,1456,1462,1468,1472,1477,1482,1488,1493,1497,1501,1508,1513,1519,1524,1529,1534,1541,1550,1555,1562,1566,1575,1579,1584,1591,1597,1603,1606,1611,1616],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},{"date":176,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-16",{"date":178,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-15",{"date":180,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-14",{"date":182,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-13",{"date":184,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-10",{"date":186,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-09",{"date":188,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-08",{"date":190,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-07",{"date":192,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-06",{"date":194,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-02",{"date":196,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-01",{"date":198,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-30",{"date":200,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-29",{"date":202,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-26",{"date":204,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-25",{"date":206,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-24",{"date":208,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-23",{"date":210,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-22",{"date":212,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-18",{"date":214,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-17",{"date":216,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-16",{"date":218,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-15",{"date":220,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-12",{"date":222,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-11",{"date":224,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-10",{"date":226,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-09",{"date":228,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-08",{"date":230,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-05",{"date":232,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-04",{"date":234,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-03",{"date":236,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-02",{"date":238,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-01",{"date":240,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-29",{"date":242,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-28",{"date":244,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-27",{"date":246,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-26",{"date":248,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-22",{"date":250,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-21",{"date":252,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-20",{"date":254,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-19",{"date":256,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-18",{"date":258,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-15",{"date":260,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-14",{"date":262,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-13",{"date":264,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-12",{"date":266,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-11",{"date":268,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-08",{"date":270,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-07",{"date":272,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-06",{"date":274,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-05",{"date":276,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-04",{"date":278,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-01",{"date":280,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-30",{"date":282,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-29",{"date":284,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-28",{"date":286,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-27",{"date":288,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-24",{"date":290,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-23",{"date":292,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-22",{"date":294,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-21",{"date":296,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-20",{"date":298,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-17",{"date":300,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-16",{"date":302,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-15",{"date":304,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-14",{"date":306,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-13",{"date":308,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-10",{"date":310,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-09",{"date":312,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-08",{"date":314,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-07",{"date":316,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-06",{"date":318,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-02",{"date":320,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-01",{"date":322,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-31",{"date":324,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-30",{"date":326,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-27",{"date":328,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-26",{"date":330,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-25",{"date":332,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-24",{"date":334,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-23",{"date":336,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-20",{"date":338,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-19",{"date":340,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-18",{"date":342,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-17",{"date":344,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-16",{"date":346,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-13",{"date":348,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-12",{"date":350,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-11",{"date":352,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-10",{"date":354,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-09",{"date":356,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-06",{"date":358,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-05",{"date":360,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-04",{"date":362,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-03",{"date":364,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-02",{"date":366,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-27",{"date":368,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-26",{"date":370,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-25",{"date":372,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-24",{"date":374,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-23",{"date":376,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-20",{"date":378,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-19",{"date":380,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-18",{"date":382,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-17",{"date":384,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-13",{"date":386,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-12",{"date":388,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-11",{"date":390,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-10",{"date":392,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-09",{"date":394,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-06",{"date":396,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-05",{"date":398,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-04",{"date":400,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-03",{"date":402,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-02",{"date":404,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-30",{"date":406,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-29",{"date":408,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-28",{"date":410,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-27",{"date":412,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-26",{"date":414,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-23",{"date":416,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-22",{"date":418,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-21",{"date":420,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-20",{"date":422,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-16",{"date":424,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-15",{"date":426,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-14",{"date":428,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-13",{"date":430,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-12",{"date":432,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-09",{"date":434,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-08",{"date":436,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-07",{"date":438,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-06",{"date":440,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-05",{"date":442,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-02",{"date":444,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-31",{"date":446,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-30",{"date":448,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-29",{"date":450,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-26",{"date":452,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-24",{"date":454,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-23",{"date":456,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-22",{"date":458,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-19",{"date":460,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-18",{"date":462,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-17",{"date":464,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-16",{"date":466,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-15",{"date":468,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-12",{"date":470,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-11",{"date":472,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-10",{"date":474,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-09",{"date":476,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-08",{"date":478,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-05",{"date":480,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-04",{"date":482,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-03",{"date":484,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-02",{"date":486,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-01",{"date":488,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-28",{"date":490,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-26",{"date":492,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-25",{"date":494,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-24",{"date":496,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-21",{"date":498,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-20",{"date":500,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-19",{"date":502,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-18",{"date":504,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-17",{"date":506,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-14",{"date":508,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-13",{"date":510,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-12",{"date":512,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-11",{"date":514,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-10",{"date":516,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-07",{"date":518,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-06",{"date":520,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-05",{"date":522,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-04",{"date":524,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-03",{"date":526,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-31",{"date":528,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-30",{"date":530,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-29",{"date":532,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-28",{"date":534,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-27",{"date":536,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-24",{"date":538,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-23",{"date":540,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-22",{"date":542,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-21",{"date":544,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-20",{"date":546,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-17",{"date":548,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-16",{"date":550,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-15",{"date":552,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-14",{"date":554,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-13",{"date":556,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-10",{"date":558,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-09",{"date":560,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-08",{"date":562,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-07",{"date":564,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-06",{"date":566,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-03",{"date":568,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-02",{"date":570,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-01",{"date":572,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-09-30",{"date":574,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-09-29",{"date":576,"open":577,"high":15,"low":578,"close":15,"change":579,"percent_change":579,"volume":580,"transactions":9,"vwap":15},"2025-09-26",99.97,95,19.4,773300,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2025-09-25",93.85,103.871,90.51,100,5,5.26,371400,{"date":591,"open":592,"high":592,"low":585,"close":578,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":578},"2025-09-24",108,-14,-12.84,393000,{"date":597,"open":598,"high":599,"low":600,"close":599,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":599},"2025-09-23",104.099998,109,95.019997,3.1,2.93,404000,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2025-09-22",86.79,114,86,105.9,23.06,27.84,646900,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2025-09-19",94.99,98,76.17,82.84,-6.18,-6.94,325800,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2025-09-18",95.91,103.95,85.6,89.019997,-16.62,-15.73,318500,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2025-09-17",84.21,119,79.050003,105.64,17.64,20.05,602600,{"date":641,"open":642,"high":578,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2025-09-16",71.53,70.757,88,16.25,22.65,575700,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2025-09-15",77.86,81.73,65.31,71.75,-2.47,-3.33,507700,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2025-09-12",108.51,128,71,74.22,-1.31,-1.73,1648300,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2025-09-11",109.61,112.401,62.049999,75.53,-33.97,-31.02,697500,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2025-09-10",81,155.22,80.77,109.5,-143.45,-56.71,2276000,{"date":685,"open":686,"high":167,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2025-09-09",15,8.2,252.95,241.68,2144.45,26567094,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2025-09-08",7.6,11.5,7.1,11.27,3.66,48.09,2549200,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":705,"volume":708,"transactions":9,"vwap":706},"2025-09-05",6.9,7.8,6.88,7.61,0.49,2663500,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2025-09-04",7.07,7.48,6.62,7.12,0.14,2.01,1044300,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2025-09-03",7.2,7.28,5.89,6.98,0.46,7.06,3123600,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2025-09-02",4.85,6.75,4.82,6.52,1.22,23.02,1903800,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2025-08-29",4.21,5.34,3.9,5.3,1.11,26.49,1489800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2025-08-28",5.15,5.33,3.8,4.19,-0.9,-17.68,3447300,{"date":755,"open":756,"high":757,"low":749,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2025-08-27",4.75,5.63,5.09,-0.08,-1.55,5639300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2025-08-26",4.6,5.59,2.7,5.17,0.58,12.64,3368600,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2025-08-25",3.81,4.71,4.59,0.73,18.91,1190400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2025-08-22",3.51,4.08,3.4,3.86,0.18,4.89,1785600,{"date":789,"open":790,"high":749,"low":791,"close":792,"change":724,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2025-08-21",3.2,3.11,3.68,14.29,5771700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2025-08-20",3.08,3.24,2.69,3.22,0.11,3.54,12765600,{"date":805,"open":806,"high":807,"low":808,"close":791,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":791},"2025-08-19",3,3.15,2.91,0.1,3.32,6348200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":714,"volume":819,"transactions":9,"vwap":817},"2025-08-18",2.8,3.05,2.66,3.01,0.2,6814900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2025-08-15",2.78,2.845,2.73,2.81,0.04,1.44,4987700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2025-08-14",2.72,2.82,2.58,2.77,0.09,3.36,11360300,{"date":839,"open":840,"high":766,"low":841,"close":842,"change":785,"percent_change":720,"volume":843,"transactions":9,"vwap":842},"2025-08-13",2.43,2.42,2.68,7538700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":826,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2025-08-12",2.46,2.56,2.08,2.5,1.63,10199500,{"date":853,"open":849,"high":854,"low":855,"close":846,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":846},"2025-08-11",2.6,2.4,-0.05,-1.99,3865600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":856,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2025-08-08",2.47,2.55,2.35,2.51,-1.95,4801900,{"date":868,"open":869,"high":766,"low":870,"close":847,"change":835,"percent_change":871,"volume":872,"transactions":9,"vwap":847},"2025-08-07",2.48,2.41,3.64,6542200,{"date":874,"open":870,"high":847,"low":875,"close":861,"change":876,"percent_change":827,"volume":877,"transactions":9,"vwap":861},"2025-08-06",2.28,0.035,6004000,{"date":879,"open":864,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2025-08-05",2.53,2.37,2.435,-0.075,-2.99,3301200,{"date":887,"open":869,"high":847,"low":870,"close":864,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":864},"2025-08-04",0.03,1.21,5991200,{"date":892,"open":893,"high":894,"low":895,"close":869,"change":888,"percent_change":733,"volume":896,"transactions":9,"vwap":869},"2025-08-01",2.45,2.54,2.375,6043000,{"date":898,"open":841,"high":849,"low":899,"close":893,"change":809,"percent_change":900,"volume":901,"transactions":9,"vwap":893},"2025-07-31",1.88,4.26,9069000,{"date":903,"open":870,"high":904,"low":905,"close":863,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":863},"2025-07-30",2.52,2.33,-0.03,-1.26,4984200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2025-07-29",2.31,2.39,2.25,2.38,0.05,2.15,2484700,{"date":919,"open":914,"high":914,"low":920,"close":905,"change":906,"percent_change":921,"volume":922,"transactions":9,"vwap":905},"2025-07-28",2.27,-1.27,1769200,{"date":924,"open":905,"high":881,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2025-07-25",2.315,2.36,-0.01,-0.42,1452600,{"date":931,"open":932,"high":914,"low":933,"close":881,"change":835,"percent_change":934,"volume":935,"transactions":9,"vwap":881},"2025-07-24",2.23,2.18,3.95,2501500,{"date":937,"open":875,"high":938,"low":939,"close":875,"change":16,"percent_change":16,"volume":940,"transactions":9,"vwap":875},"2025-07-23",2.305,2.13,2725000,{"date":942,"open":943,"high":911,"low":916,"close":875,"change":944,"percent_change":871,"volume":945,"transactions":9,"vwap":875},"2025-07-22",2.26,0.08,1626900,{"date":947,"open":913,"high":863,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2025-07-21",1.91,2.2,-0.06,-2.65,9338300,{"date":954,"open":955,"high":943,"low":956,"close":943,"change":818,"percent_change":957,"volume":958,"transactions":9,"vwap":943},"2025-07-18",2.1,2.05,9.71,6675500,{"date":960,"open":961,"high":949,"low":962,"close":963,"change":801,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2025-07-17",1.92,1.85,2.06,5.64,6653000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2025-07-16",1.84,1.99,1.74,1.95,0.12,6.56,2017000,{"date":976,"open":977,"high":848,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2025-07-15",1.87,1.67,1.83,0.01,0.55,6026000,{"date":984,"open":985,"high":962,"low":986,"close":987,"change":835,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2025-07-14",1.71,1.57,1.82,5.2,1736500,{"date":991,"open":992,"high":992,"low":985,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2025-07-11",1.8,1.73,-0.04,-2.26,744900,{"date":998,"open":979,"high":968,"low":999,"close":1000,"change":856,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2025-07-10",1.65,1.77,-2.75,1964100,{"date":1004,"open":999,"high":1005,"low":850,"close":987,"change":835,"percent_change":988,"volume":1006,"transactions":9,"vwap":987},"2025-07-09",1.89,4053700,{"date":1008,"open":1009,"high":993,"low":1010,"close":993,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":993},"2025-07-08",1.5,1.4,0.25,16.89,6386200,{"date":1015,"open":1009,"high":1016,"low":1010,"close":1017,"change":759,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2025-07-07",1.56,1.48,-5.13,4749400,{"date":1021,"open":1022,"high":1016,"low":1023,"close":1016,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1016},"2025-07-03",1.43,1.428,0.13,9.09,14581400,{"date":1028,"open":1010,"high":1022,"low":1029,"close":1022,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1022},"2025-07-02",1.36,0.02,1.42,7324600,{"date":1034,"open":1010,"high":1035,"low":1036,"close":1037,"change":980,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2025-07-01",1.47,1.35,1.41,0.71,16963200,{"date":1041,"open":1042,"high":1022,"low":1043,"close":1010,"change":715,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1010},"2025-06-30",1.3,1.275,11.11,10812400,{"date":1047,"open":1048,"high":1036,"low":1049,"close":1050,"change":906,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2025-06-27",1.29,1.18,1.26,-2.33,3876000,{"date":1054,"open":1048,"high":1055,"low":1056,"close":1048,"change":915,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1048},"2025-06-26",1.31,1.24,4.03,11700800,{"date":1060,"open":1049,"high":1061,"low":1062,"close":1056,"change":915,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1056},"2025-06-25",1.27,1.16,4.2,7568600,{"date":1066,"open":1049,"high":1067,"low":1068,"close":1069,"change":888,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2025-06-24",1.23,1.12,1.19,2.59,8639600,{"date":1073,"open":1074,"high":1069,"low":1075,"close":1062,"change":835,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1062},"2025-06-23",1.09,1.06,8.41,11623500,{"date":1079,"open":1080,"high":1074,"low":1081,"close":1082,"change":801,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2025-06-20",0.95999998,0.87,1.07,11.46,7403600,{"date":1086,"open":1080,"high":1087,"low":1088,"close":1080,"change":1030,"percent_change":939,"volume":1089,"transactions":9,"vwap":1080},"2025-06-18",1.04,0.93099999,95800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2025-06-17",0.94999999,0.96899998,0.85000002,0.94,0.002,0.21,132500,{"date":1100,"open":101,"high":101,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2025-06-16",0.92000002,0.93800002,-0.052,-5.25,455300,{"date":1107,"open":101,"high":1082,"low":1080,"close":1108,"change":906,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2025-06-13",0.99000001,-2.94,589900,{"date":1112,"open":164,"high":1113,"low":1114,"close":1115,"change":980,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2025-06-12",1.05,0.98000002,1.02,0.99,48800,{"date":1119,"open":1087,"high":1087,"low":1114,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2025-06-11",1.01,-0.035,-3.35,100400,{"date":1125,"open":1115,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":893,"volume":1130,"transactions":9,"vwap":1128},"2025-06-10",1.099,0.91500002,1.045,0.025,648000,{"date":1132,"open":1075,"high":1133,"low":164,"close":1115,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1115},"2025-06-09",1.1,-0.07,-6.42,319100,{"date":1138,"open":1139,"high":1140,"low":1075,"close":1074,"change":994,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1074},"2025-06-06",1.13,1.2,-3.54,434000,{"date":1144,"open":1113,"high":1049,"low":1113,"close":1139,"change":888,"percent_change":824,"volume":1145,"transactions":9,"vwap":1139},"2025-06-05",138000,{"date":1147,"open":1082,"high":1049,"low":1082,"close":1133,"change":915,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1133},"2025-06-04",4.76,206200,{"date":1151,"open":742,"high":1152,"low":1113,"close":1113,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1113},"2025-06-03",1.15,-0.09,-7.89,344000,{"date":1157,"open":1075,"high":1158,"low":1075,"close":1159,"change":61,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2025-06-02",1.17,1.14,6.54,201400,{"date":1163,"open":1050,"high":1164,"low":1115,"close":1082,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1082},"2025-05-30",1.34,-0.23,-17.69,812000,{"date":1169,"open":1035,"high":1170,"low":1042,"close":1042,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1042},"2025-05-29",1.514,-0.18,-12.16,1965400,{"date":1175,"open":1009,"high":850,"low":1022,"close":1017,"change":1030,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1017},"2025-05-28",1.37,4306600,{"date":1179,"open":1180,"high":1009,"low":1031,"close":1181,"change":135,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2025-05-27",1.49,1.46,-1.35,2778800,{"date":1185,"open":827,"high":1180,"low":1186,"close":1017,"change":809,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1017},"2025-05-23",1.38,7.25,2059700,{"date":1190,"open":1191,"high":1031,"low":1192,"close":1186,"change":826,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1186},"2025-05-22",1.33,1.305,2.99,1393600,{"date":1196,"open":1042,"high":1176,"low":1197,"close":1164,"change":135,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1164},"2025-05-21",1.272,-1.47,837500,{"date":1201,"open":1202,"high":1029,"low":1203,"close":1029,"change":888,"percent_change":943,"volume":1204,"transactions":9,"vwap":1029},"2025-05-20",1.32,1.25,1946700,{"date":1206,"open":1203,"high":1164,"low":1067,"close":1191,"change":944,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1191},"2025-05-19",6.4,961100,{"date":1210,"open":742,"high":1042,"low":742,"close":1203,"change":972,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1203},"2025-05-16",10.62,2317700,{"date":1214,"open":889,"high":1055,"low":1133,"close":1139,"change":1153,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1139},"2025-05-15",-7.38,1165500,{"date":1218,"open":1062,"high":1050,"low":742,"close":733,"change":809,"percent_change":1219,"volume":1220,"transactions":9,"vwap":733},"2025-05-14",8.93,1669100,{"date":1222,"open":742,"high":1056,"low":1223,"close":1068,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1068},"2025-05-13",1.08,0.06,5.66,2297100,{"date":1228,"open":1074,"high":1158,"low":101,"close":1075,"change":980,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1075},"2025-05-12",0.95,2090100,{"date":1232,"open":1113,"high":1031,"low":1233,"close":1113,"change":927,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1113},"2025-05-09",0.97000003,-0.94,8761300,{"date":1237,"open":1238,"high":1152,"low":1238,"close":1075,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1075},"2025-05-08",0.74000001,0.332,45.6,16476600,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2025-05-07",0.75800002,0.72000003,0.72799999,-0.012,-1.62,46100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1238,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1238},"2025-05-06",0.70499998,0.75999999,0.69999999,0.015,2.07,110100,{"date":1259,"open":1260,"high":1238,"low":1254,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2025-05-05",0.71499997,0.72500002,0.005,0.69,24000,{"date":1266,"open":1238,"high":1238,"low":1254,"close":1245,"change":927,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1245},"2025-05-02",-1.37,37500,{"date":1270,"open":1271,"high":1238,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2025-05-01",0.70999998,0.704,0.73000002,-0.019,-2.54,36000,{"date":1278,"open":1246,"high":1279,"low":1254,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2025-04-30",0.75,0.74900001,-0.001,-0.13,19900,{"date":1285,"open":1286,"high":1279,"low":1287,"close":1279,"change":135,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1279},"2025-04-29",0.71899998,0.71200001,-2.6,143000,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":826,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2025-04-28",0.67699999,0.76999998,5.48,756900,{"date":1297,"open":1298,"high":1293,"low":1299,"close":1273,"change":135,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1273},"2025-04-25",0.75300002,0.71100003,-2.67,44500,{"date":1303,"open":1287,"high":1304,"low":1254,"close":1279,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1279},"2025-04-24",0.77999997,0.027,3.73,81400,{"date":1309,"open":1310,"high":1311,"low":1254,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2025-04-23",0.755,0.78299999,0.72299999,-0.055,-7.07,134000,{"date":1317,"open":1254,"high":1318,"low":1254,"close":1319,"change":1224,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2025-04-22",0.78899997,0.778,8.36,78100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":765,"volume":1329,"transactions":9,"vwap":1327},"2025-04-21",0.653,0.79000002,0.64399999,0.71799999,0.038,340400,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2025-04-17",0.67400002,0.69499999,0.68000001,-0.015,-2.16,56100,{"date":1339,"open":1253,"high":1340,"low":1334,"close":1333,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1333},"2025-04-16",0.773,-0.065,-8.55,77200,{"date":1345,"open":1346,"high":1253,"low":1347,"close":1253,"change":888,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1253},"2025-04-15",0.708,0.66000003,4.11,101400,{"date":1351,"open":1272,"high":1279,"low":1263,"close":1273,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1273},"2025-04-14",0.078,11.96,158600,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2025-04-11",0.69199997,0.64999998,0.65200001,-0.024,-3.55,104700,{"date":1364,"open":1327,"high":1327,"low":168,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2025-04-10",0.676,-0.064,-8.65,131500,{"date":1370,"open":1293,"high":1304,"low":1371,"close":1238,"change":16,"percent_change":16,"volume":1372,"transactions":9,"vwap":1238},"2025-04-09",0.68099999,179200,{"date":1374,"open":1293,"high":1375,"low":1245,"close":1238,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1238},"2025-04-08",0.81800002,-0.039,-5.01,197800,{"date":1380,"open":1381,"high":1382,"low":1279,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2025-04-07",0.81999999,0.83999997,0.77899998,-0.071,-8.35,162000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1094,"change":856,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1094},"2025-04-04",0.87300003,0.89300001,0.80000001,-5.56,101000,{"date":1395,"open":1092,"high":1396,"low":1382,"close":1397,"change":906,"percent_change":1398,"volume":1307,"transactions":9,"vwap":1397},"2025-04-03",0.96799999,0.89999998,-3.23,{"date":1400,"open":1114,"high":1401,"low":1390,"close":1402,"change":759,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-04-02",1.035,0.93000001,-7.92,190300,{"date":1406,"open":1115,"high":1223,"low":164,"close":1120,"change":906,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1120},"2025-04-01",-2.88,147800,{"date":1410,"open":1074,"high":1074,"low":1108,"close":1087,"change":856,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1087},"2025-03-31",-4.59,153100,{"date":1414,"open":1133,"high":1159,"low":1415,"close":1074,"change":927,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1074},"2025-03-28",1.011,-0.91,253900,{"date":1419,"open":1092,"high":1152,"low":1402,"close":1133,"change":1024,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1133},"2025-03-27",13.4,390600,{"date":1423,"open":1114,"high":1087,"low":1424,"close":1233,"change":927,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1233},"2025-03-26",0.88999999,-1.02,1227700,{"date":1428,"open":1082,"high":1223,"low":1429,"close":1114,"change":759,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1114},"2025-03-25",0.88,-7.55,679400,{"date":1433,"open":1061,"high":1434,"low":1092,"close":1075,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1075},"2025-03-24",1.28,-0.2,-15.87,847200,{"date":1439,"open":1056,"high":1191,"low":1056,"close":1050,"change":950,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1050},"2025-03-21",-4.55,367600,{"date":1443,"open":1434,"high":1191,"low":742,"close":1202,"change":61,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1202},"2025-03-20",5.6,584000,{"date":1447,"open":1056,"high":1186,"low":1133,"close":1203,"change":1224,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1203},"2025-03-19",5.04,637700,{"date":1451,"open":1022,"high":1452,"low":1081,"close":1069,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1069},"2025-03-18",1.52,-0.27,-18.49,1463900,{"date":1457,"open":1458,"high":1459,"low":1186,"close":1181,"change":915,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1181},"2025-03-17",1.45,1.78,3.55,1203400,{"date":1463,"open":1464,"high":1465,"low":1042,"close":1037,"change":1153,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1037},"2025-03-14",1.68,1.69,-6,796600,{"date":1469,"open":978,"high":848,"low":827,"close":1009,"change":1171,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1009},"2025-03-13",-10.71,2107200,{"date":1473,"open":1458,"high":968,"low":827,"close":1464,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1464},"2025-03-12",0.22,15.07,1450800,{"date":1478,"open":1031,"high":999,"low":1087,"close":1181,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1181},"2025-03-11",0.085,6.18,3725200,{"date":1483,"open":1009,"high":1452,"low":1202,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-03-10",1.375,-0.095,-6.46,1650400,{"date":1489,"open":1186,"high":1490,"low":1042,"close":1035,"change":972,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1035},"2025-03-07",1.58,8.89,2063000,{"date":1494,"open":1434,"high":1458,"low":1056,"close":1036,"change":715,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1036},"2025-03-06",11.57,2264400,{"date":1498,"open":1068,"high":1180,"low":1068,"close":889,"change":1024,"percent_change":1499,"volume":1500,"transactions":9,"vwap":889},"2025-03-05",12.04,4146400,{"date":1502,"open":1503,"high":1133,"low":1504,"close":1223,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1223},"2025-03-04",0.91799998,0.86199999,0.19,21.35,2439600,{"date":1509,"open":1127,"high":1088,"low":1094,"close":1424,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1424},"2025-03-03",-0.025,-2.73,458100,{"date":1514,"open":1515,"high":1092,"low":1515,"close":1127,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1127},"2025-02-28",0.80900002,0.135,17.31,1039700,{"date":1520,"open":1254,"high":1397,"low":1254,"close":1304,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1304},"2025-02-27",0.069,9.7,1982200,{"date":1525,"open":1254,"high":1293,"low":1254,"close":1299,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1299},"2025-02-26",-0.017,-2.34,62400,{"date":1530,"open":1280,"high":1279,"low":1358,"close":1246,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1246},"2025-02-25",-0.046,-5.94,172900,{"date":1535,"open":1536,"high":1537,"low":1271,"close":1538,"change":1030,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-02-24",0.73199999,0.829,0.77399999,2.65,170100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-02-21",0.80299997,0.83700001,0.75199997,0.75400001,-0.109,-12.63,187100,{"date":1551,"open":1545,"high":1087,"low":1545,"close":1552,"change":1553,"percent_change":913,"volume":1554,"transactions":9,"vwap":1552},"2025-02-20",0.86299998,0.019,1504100,{"date":1556,"open":1557,"high":1429,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-02-19",0.75700003,0.84399998,0.074,9.61,249800,{"date":1563,"open":1564,"high":1429,"low":1263,"close":1293,"change":876,"percent_change":1148,"volume":1565,"transactions":9,"vwap":1293},"2025-02-18",0.713,436900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-02-14",0.727,0.745,0.70200002,0.73500001,-0.014,-1.87,177000,{"date":1576,"open":1327,"high":1279,"low":1271,"close":1280,"change":1577,"percent_change":733,"volume":1578,"transactions":9,"vwap":1280},"2025-02-13",0.009,91900,{"date":1580,"open":1254,"high":1253,"low":1254,"close":1238,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1238},"2025-02-12",0.032,4.52,137100,{"date":1585,"open":1586,"high":1253,"low":1587,"close":1346,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1346},"2025-02-11",0.68699998,0.65100002,0.028,4.12,596400,{"date":1592,"open":1593,"high":1254,"low":1334,"close":1334,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1334},"2025-02-10",0.68900001,-0.031,-4.36,70600,{"date":1598,"open":1599,"high":1319,"low":1334,"close":1299,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1299},"2025-02-07",0.74699998,-0.029,-3.92,145400,{"date":1604,"open":1327,"high":1293,"low":1327,"close":1238,"change":16,"percent_change":16,"volume":1605,"transactions":9,"vwap":1238},"2025-02-06",51800,{"date":1607,"open":1245,"high":1608,"low":1263,"close":1238,"change":1609,"percent_change":1453,"volume":1610,"transactions":9,"vwap":1238},"2025-02-05",0.74199998,-0.002,138300,{"date":1612,"open":1347,"high":1325,"low":1347,"close":1608,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1608},"2025-02-04",-0.003,-0.4,120900,{"date":172,"open":1293,"high":1293,"low":1617,"close":1569,"change":1510,"percent_change":1618,"volume":1610,"transactions":9,"vwap":1569},0.66100001,-3.25]