[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPPL":3,"homepage-market-summary":29,"stock-historical-SPPL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SPPL","2026-10-08",{"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},"SIMPPLE LTD. Ordinary Shares","Nasdaq",null,"Common Stock","Simpple Ltd delivers an ecosystem solution that combines Internet-of-Things devices, robotic solutions, and an integrated software system operating in unison to position buildings to be future-ready. The company operates through two primary segments: the sale, warranty, and maintenance of autonomous robotic cleaning equipment (Robots), and the sale of facilities management software (Facilities management software). The majority of its revenue is generated from the Robots segment. The company has expanded its operations into Australia \u002FNew Zealand and may also enter or expand in other geographic markets such as Canada, Hong Kong, Japan, the Middle East, the United Kingdom, Europe and the United States.","39",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.9,1.902,1.92,2,-0.1,-5,1116,38,1.921,7,1.5,380494.2688221992,7.3,770,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},268819,98118761.474372,-51.41,"2025-04-28",[183,184,192,202,211,221,229,238,245,252,261,268,276,284,294,303,312,322,331,340,350,357,365,373,382,390,398,407,414,421,429,436,442,450,456,465,474,481,489,498,506,514,523,531,541,550,558,568,579,587,594,603,613,618,626,633,640,648,658,664,669,675,682,688,697,704,709,716,719,726,733,740,747,752,758,764,767,773,779,783,787,792,797,801,806,811,817,821,825,829,834,837,842,850,857,864,871,879,887,893,898,903,909,914,920,925,933,938,943,948,953,957,960,964,969,973,977,981,984,988,993,1000,1006,1008,1011,1014,1018,1023,1027,1032,1037,1043,1047,1052,1056,1061,1065,1070,1076,1078,1083,1089,1092,1096,1101,1106,1110,1114,1119,1125,1129,1135,1142,1150,1155,1161,1163,1169,1173,1177,1181,1186,1190,1195,1199,1201,1207,1212,1215,1221,1223,1228,1233,1237,1240,1244,1248,1252,1256,1260,1265,1267,1270,1272,1274,1277,1281,1284,1288,1294,1296,1302,1309,1314,1320,1325,1331,1336,1342,1348,1352,1355,1359,1365,1369,1376,1383,1387,1392,1399,1403,1411,1415,1422,1428,1433,1438,1441,1446,1450,1455,1457,1460,1465,1472,1477,1483,1487,1491,1494,1501,1507,1512,1519,1524,1530,1535,1541,1547,1554,1561,1567,1575,1579,1585,1588,1597,1604,1612,1614,1621,1627,1631,1635,1643,1650,1656,1662,1668,1674,1681,1687,1693,1699,1706,1712,1719,1721,1727,1734,1743,1750,1755,1757,1763,1770,1775,1779,1782,1788,1791,1795,1799,1804,1806,1810,1814,1819,1823,1828,1834,1838,1843,1848,1853,1858,1864,1869,1874,1879,1885,1890,1895,1898,1904,1911,1916,1921,1925,1929,1933,1939,1946,1951,1956,1961,1964,1969,1973,1977,1980,1984,1988,1993,1999,2002,2005,2011,2014,2017,2023,2028,2031,2035,2042,2047,2052,2055,2059,2063,2068,2074,2077,2080,2085,2092,2097,2101,2106,2113,2119,2124,2130,2133,2139,2142,2145,2148,2153,2157,2161,2165,2170,2175,2181],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":186,"close":18,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",1.875,2.06,0,2250.820892,65,1.9985,{"date":193,"open":194,"high":195,"low":196,"close":18,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",1.95,2.015,1.9306,-0.02,-0.99,855.2866,93,1.9702,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":22,"vwap":210},"2026-10-05",1.97,2.08,2.02,-0.035,-1.7,1064.0366,2.0342,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",1.91,2.1185,2.055,0.065,3.27,2516.2866,48,2.0429,{"date":222,"open":18,"high":223,"low":224,"close":225,"change":188,"percent_change":188,"volume":226,"transactions":227,"vwap":228},"2026-10-01",2.045,1.98,1.99,2001.317444,115,2.0094,{"date":230,"open":225,"high":231,"low":232,"close":225,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",2.1,1.96,-0.01,-0.5,7648.2866,105,1.9925,{"date":239,"open":206,"high":231,"low":225,"close":18,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",-0.06,-2.91,118935.79004,273,2.0573,{"date":246,"open":231,"high":247,"low":225,"close":187,"change":172,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",2.17,-1.44,58920.35837,168,2.1046,{"date":253,"open":225,"high":254,"low":225,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",2.12,2.09,0.11,5.56,7921.266415,102,2.0581,{"date":262,"open":194,"high":263,"low":194,"close":224,"change":145,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",2.26,-8.76,20062.2866,427,2.0267,{"date":269,"open":270,"high":270,"low":255,"close":247,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",2.34,-0.17,-7.26,26163.169392,113,2.1679,{"date":277,"open":278,"high":278,"low":279,"close":270,"change":240,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",2.37,2.3,-2.5,8149.2866,74,2.3383,{"date":285,"open":286,"high":287,"low":231,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",2.35,2.4606,2.4,0.03,1.27,18028.2866,185,2.382,{"date":295,"open":296,"high":278,"low":297,"close":278,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",2.228,2.2,0.21,9.72,43825.767632,225,2.2724,{"date":304,"open":213,"high":305,"low":213,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",2.18,2.16,0.27,14.29,12670.551786,392,2.0436,{"date":313,"open":121,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",2.2218,1.8001,1.89,-0.48,-20.25,41038.8016,280,2.0846,{"date":323,"open":324,"high":325,"low":324,"close":278,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",2.15,2.55,0.215,9.98,70167.953486,694,2.3799,{"date":332,"open":333,"high":263,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",1.81,2.155,0.305,16.49,66052.218406,570,2.0597,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":256,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",1.74,1.86,1.7006,1.85,6.32,16091.2866,135,1.7996,{"date":351,"open":333,"high":333,"low":342,"close":342,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",-0.12,-6.45,1120.4116,60,1.8027,{"date":358,"open":359,"high":316,"low":360,"close":343,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":343},"2026-09-09",1.8387,1.785,-0.08,-4.12,104006.2866,439,{"date":366,"open":342,"high":18,"low":342,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",1.94,0.13,7.18,126297.63506,789,1.8905,{"date":374,"open":375,"high":376,"low":377,"close":333,"change":233,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",1.8,1.8695,1.65,-0.55,134502.6616,917,1.7518,{"date":383,"open":17,"high":194,"low":375,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",1.82,-0.15,-7.61,96073.2866,659,1.8648,{"date":391,"open":392,"high":279,"low":345,"close":204,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",2.07,-0.04,-1.99,114070.2866,442,1.9788,{"date":399,"open":400,"high":401,"low":400,"close":400,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",2.01,2.13,0.01,0.5,18659.2866,117,2.0443,{"date":408,"open":255,"high":73,"low":225,"close":18,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",-0.09,-4.31,99409.2866,407,2.0678,{"date":415,"open":205,"high":306,"low":416,"close":255,"change":66,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",2.0501,-2.34,196110.2866,308,2.1383,{"date":422,"open":205,"high":324,"low":423,"close":424,"change":402,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",2.05,2.14,0.47,108158.97395,732,2.0725,{"date":430,"open":431,"high":431,"low":401,"close":401,"change":409,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",2.22,-4.05,100536.8581,493,2.1905,{"date":437,"open":438,"high":278,"low":423,"close":431,"change":240,"percent_change":439,"volume":440,"transactions":174,"vwap":441},"2026-08-25",2.28,-2.63,237844.76177,2.2171,{"date":443,"open":444,"high":278,"low":445,"close":438,"change":256,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",2.27,2.195,5.07,139677.123738,416,2.2673,{"date":451,"open":279,"high":270,"low":334,"close":247,"change":393,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",-1.81,34518.4116,285,2.2644,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":402,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",2.36,2.51,2.21,0.45,115645.425167,1836,2.3481,{"date":466,"open":467,"high":468,"low":297,"close":297,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",2.33,2.3688,-0.16,-6.78,160914.748912,537,2.2849,{"date":475,"open":458,"high":476,"low":477,"close":458,"change":188,"percent_change":188,"volume":478,"transactions":479,"vwap":480},"2026-08-18",2.475,2.2601,229323.727356,456,2.3169,{"date":482,"open":279,"high":483,"low":279,"close":458,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",2.43,0.009,0.38,161454.2866,452,2.3749,{"date":490,"open":491,"high":492,"low":73,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":174,"vwap":497},"2026-08-14",2.49,2.5,2.351,-0.059,-2.45,247787.254405,2.3683,{"date":499,"open":500,"high":501,"low":502,"close":500,"change":188,"percent_change":188,"volume":503,"transactions":504,"vwap":505},"2026-08-13",2.41,2.59,2.145,331769.70829,872,2.3335,{"date":507,"open":508,"high":500,"low":297,"close":500,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",2.29,0.09,3.88,29678.180463,150,2.3121,{"date":515,"open":516,"high":288,"low":517,"close":518,"change":240,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",2.31,2.25,2.32,-2.52,51110.394933,169,2.3542,{"date":524,"open":476,"high":525,"low":270,"close":526,"change":469,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",2.48,2.38,-6.3,9544.30178,200,2.3918,{"date":532,"open":279,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",2.56,2.1208,2.54,0.2,8.55,34050.52232,242,2.2862,{"date":542,"open":205,"high":543,"low":544,"close":270,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",2.39,1.889,0.32,15.84,61087.373301,515,2.1224,{"date":551,"open":552,"high":552,"low":377,"close":206,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",3.275,-1.51,-42.78,531810.395702,2672,2.1753,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":361,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",3.5,3.55,3.49,3.53,-2.22,5487.0096,61,3.5256,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",3.45,3.62,3.41,3.61,0.14,4.03,37490.661771,223,3.5192,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":292,"vwap":586},"2026-07-31",3.31,3.47,0.15,4.52,56391,3.4023,{"date":588,"open":589,"high":590,"low":581,"close":589,"change":188,"percent_change":188,"volume":591,"transactions":592,"vwap":593},"2026-07-30",3.32,3.3519,3657,44,3.3225,{"date":595,"open":596,"high":563,"low":597,"close":589,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",3.29,3.21,0.153,4.83,38322.12745,165,3.375,{"date":604,"open":605,"high":606,"low":126,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",3.15,3.28,3.167,-0.093,-2.85,10974.888256,132,3.0927,{"date":614,"open":605,"high":615,"low":605,"close":615,"change":256,"percent_change":562,"volume":616,"transactions":405,"vwap":617},"2026-07-27",3.26,3857.394952,3.1694,{"date":619,"open":615,"high":620,"low":621,"close":605,"change":469,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",3.3,3.13,-4.83,6295.613944,303,3.1671,{"date":627,"open":570,"high":560,"low":628,"close":581,"change":197,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",3.2001,-0.6,29546.035471,314,3.3455,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":188,"percent_change":188,"volume":638,"transactions":405,"vwap":639},"2026-07-22",3.34,3.25,3.33,3326,3.3286,{"date":641,"open":589,"high":642,"low":643,"close":637,"change":66,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",3.65,3.2,-1.48,352074.917563,1399,3.504,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":512,"vwap":657},"2026-07-20",3.22,3.39,3.192,3.38,0.19,5.96,9692.890855,3.2761,{"date":659,"open":660,"high":573,"low":660,"close":661,"change":172,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-17",3.16,3.19,-0.93,76900,{"date":665,"open":666,"high":653,"low":650,"close":650,"change":385,"percent_change":667,"volume":668,"transactions":9,"vwap":650},"2026-07-16",3.36,-4.45,1300,{"date":670,"open":589,"high":653,"low":621,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-15",3.37,0.05,1.51,102200,{"date":676,"open":677,"high":678,"low":589,"close":589,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":589},"2026-07-14",3.48,3.575,-0.18,-5.14,21300,{"date":683,"open":684,"high":642,"low":560,"close":560,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":560},"2026-07-13",3.63,-0.14,-3.85,8400,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-10",3.645,3.69,3.56,3.64,0.04,1.11,8200,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":393,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-09",3.59,3.6,3.475,-1.1,58700,{"date":705,"open":653,"high":642,"low":635,"close":693,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":693},"2026-07-08",0.26,7.69,88700,{"date":710,"open":711,"high":712,"low":653,"close":653,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":653},"2026-07-07",3.66,3.7,-0.21,-5.85,107000,{"date":717,"open":677,"high":711,"low":677,"close":699,"change":256,"percent_change":660,"volume":718,"transactions":9,"vwap":699},"2026-07-06",46900,{"date":720,"open":721,"high":722,"low":651,"close":677,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":677},"2026-07-02",3.77,3.79,-0.25,-6.7,141800,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":469,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-01",3.9,3.71,3.73,-4.11,69300,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":188,"percent_change":188,"volume":739,"transactions":9,"vwap":738},"2026-06-30",3.91,4,3.85,3.89,1219800,{"date":741,"open":742,"high":743,"low":744,"close":738,"change":172,"percent_change":745,"volume":746,"transactions":9,"vwap":738},"2026-06-29",3.92,3.98,3.83,-0.77,2220700,{"date":748,"open":749,"high":750,"low":712,"close":742,"change":167,"percent_change":660,"volume":751,"transactions":9,"vwap":742},"2026-06-26",3.75,4.2,874100,{"date":753,"open":722,"high":754,"low":573,"close":755,"change":756,"percent_change":324,"volume":757,"transactions":9,"vwap":755},"2026-06-25",3.86,3.8,0.08,385700,{"date":759,"open":737,"high":738,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-24",3.72,-0.11,-2.87,427900,{"date":765,"open":691,"high":510,"low":691,"close":744,"change":509,"percent_change":500,"volume":766,"transactions":9,"vwap":744},"2026-06-23",465700,{"date":768,"open":699,"high":769,"low":699,"close":770,"change":771,"percent_change":213,"volume":772,"transactions":9,"vwap":770},"2026-06-22",3.94,3.74,0.07,1061900,{"date":774,"open":684,"high":712,"low":775,"close":776,"change":672,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-18",3.57,3.67,1.38,541300,{"date":780,"open":692,"high":781,"low":561,"close":571,"change":771,"percent_change":204,"volume":782,"transactions":9,"vwap":571},"2026-06-17",3.68,1227600,{"date":784,"open":785,"high":712,"low":560,"close":561,"change":188,"percent_change":188,"volume":786,"transactions":9,"vwap":561},"2026-06-16",3.54,4579000,{"date":788,"open":785,"high":721,"low":560,"close":561,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":561},"2026-06-15",0.02,0.57,2518600,{"date":793,"open":87,"high":87,"low":570,"close":563,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":563},"2026-06-12",-0.22,-5.87,695400,{"date":798,"open":721,"high":737,"low":749,"close":749,"change":393,"percent_change":799,"volume":800,"transactions":9,"vwap":749},"2026-06-11",-1.06,1714800,{"date":802,"open":749,"high":803,"low":729,"close":722,"change":694,"percent_change":804,"volume":805,"transactions":9,"vwap":722},"2026-06-10",3.795,1.07,402600,{"date":807,"open":760,"high":744,"low":808,"close":749,"change":233,"percent_change":809,"volume":810,"transactions":9,"vwap":749},"2026-06-09",3.665,-0.27,2760000,{"date":812,"open":813,"high":814,"low":691,"close":87,"change":197,"percent_change":815,"volume":816,"transactions":9,"vwap":87},"2026-06-08",3.78,3.82,-0.53,2513300,{"date":818,"open":730,"high":819,"low":571,"close":813,"change":756,"percent_change":306,"volume":820,"transactions":9,"vwap":813},"2026-06-05",3.95,2870100,{"date":822,"open":712,"high":736,"low":776,"close":712,"change":361,"percent_change":823,"volume":824,"transactions":9,"vwap":712},"2026-06-04",-2.12,2896200,{"date":826,"open":712,"high":736,"low":711,"close":813,"change":352,"percent_change":827,"volume":828,"transactions":9,"vwap":813},"2026-06-03",-3.08,1757400,{"date":830,"open":642,"high":831,"low":561,"close":728,"change":116,"percent_change":832,"volume":833,"transactions":9,"vwap":728},"2026-06-02",3.97,8.64,8019600,{"date":835,"open":642,"high":770,"low":643,"close":699,"change":188,"percent_change":188,"volume":836,"transactions":9,"vwap":699},"2026-06-01",681600,{"date":838,"open":533,"high":729,"low":325,"close":699,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":699},"2026-05-29",0.94,35.47,640400,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-28",2.45,2.66,2.65,0.088,3.43,127600,{"date":851,"open":852,"high":852,"low":535,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-27",2.597,2.562,-0.008,-0.31,60500,{"date":858,"open":859,"high":860,"low":325,"close":861,"change":66,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-26",2.6,2.75,2.57,-1.91,45500,{"date":865,"open":866,"high":867,"low":533,"close":868,"change":679,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-22",2.79,2.8,2.62,-6.43,643600,{"date":872,"open":873,"high":874,"low":875,"close":867,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":867},"2026-05-21",2.92,3,2.785,-0.13,-4.44,2400900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":509,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-20",2.86,2.95,2.755,2.93,3.17,698100,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":188,"percent_change":188,"volume":892,"transactions":9,"vwap":891},"2026-05-19",2.925,2.94,2.84,6923300,{"date":894,"open":895,"high":873,"low":867,"close":891,"change":172,"percent_change":896,"volume":897,"transactions":9,"vwap":891},"2026-05-18",2.87,-1.05,937900,{"date":899,"open":867,"high":900,"low":901,"close":895,"change":771,"percent_change":492,"volume":902,"transactions":9,"vwap":895},"2026-05-15",2.89,2.76,207900,{"date":904,"open":901,"high":905,"low":906,"close":867,"change":289,"percent_change":907,"volume":908,"transactions":9,"vwap":867},"2026-05-14",2.82,2.71,1.08,711800,{"date":910,"open":867,"high":891,"low":860,"close":911,"change":233,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-13",2.77,-0.36,537900,{"date":915,"open":916,"high":917,"low":906,"close":916,"change":789,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-12",2.78,2.85,0.72,1501400,{"date":921,"open":867,"high":922,"low":923,"close":901,"change":789,"percent_change":150,"volume":924,"transactions":9,"vwap":901},"2026-05-11",2.9,2.68,4990600,{"date":926,"open":927,"high":890,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-08",2.72,2.67,2.74,0.06,2.24,1337400,{"date":934,"open":935,"high":860,"low":928,"close":923,"change":402,"percent_change":936,"volume":937,"transactions":9,"vwap":923},"2026-05-07",2.7,0.37,250700,{"date":939,"open":846,"high":860,"low":940,"close":928,"change":289,"percent_change":941,"volume":942,"transactions":9,"vwap":928},"2026-05-06",2.58,1.14,550600,{"date":944,"open":501,"high":929,"low":459,"close":945,"change":672,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-05",2.64,1.93,625100,{"date":949,"open":950,"high":923,"low":950,"close":501,"change":289,"percent_change":951,"volume":952,"transactions":9,"vwap":501},"2026-05-04",2.52,1.17,713900,{"date":954,"open":526,"high":533,"low":526,"close":533,"change":256,"percent_change":955,"volume":956,"transactions":9,"vwap":533},"2026-05-01",4.49,683900,{"date":958,"open":288,"high":491,"low":286,"close":844,"change":930,"percent_change":459,"volume":959,"transactions":9,"vwap":844},"2026-04-30",1895000,{"date":961,"open":483,"high":844,"low":286,"close":543,"change":172,"percent_change":962,"volume":963,"transactions":9,"vwap":543},"2026-04-29",-1.24,6146100,{"date":965,"open":270,"high":844,"low":518,"close":966,"change":256,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-28",2.42,4.76,3493000,{"date":970,"open":263,"high":518,"low":460,"close":516,"change":694,"percent_change":971,"volume":972,"transactions":9,"vwap":516},"2026-04-27",1.76,542700,{"date":974,"open":931,"high":508,"low":73,"close":444,"change":289,"percent_change":975,"volume":976,"transactions":9,"vwap":444},"2026-04-24",1.34,1195900,{"date":978,"open":297,"high":508,"low":401,"close":931,"change":771,"percent_change":979,"volume":980,"transactions":9,"vwap":931},"2026-04-23",3.23,3588900,{"date":982,"open":247,"high":931,"low":121,"close":247,"change":188,"percent_change":188,"volume":983,"transactions":9,"vwap":247},"2026-04-22",1511500,{"date":985,"open":986,"high":467,"low":423,"close":247,"change":188,"percent_change":188,"volume":987,"transactions":9,"vwap":247},"2026-04-21",2.23,3816200,{"date":989,"open":73,"high":990,"low":401,"close":247,"change":991,"percent_change":859,"volume":992,"transactions":9,"vwap":247},"2026-04-20",2.445,0.055,1604500,{"date":994,"open":995,"high":424,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-17",1.975,2.115,0.051,2.47,741800,{"date":1001,"open":232,"high":205,"low":194,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-16",2.064,0.154,8.06,141100,{"date":1007,"open":213,"high":213,"low":213,"close":213,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":213},"2026-04-15",{"date":1009,"open":194,"high":194,"low":213,"close":213,"change":393,"percent_change":1010,"volume":668,"transactions":9,"vwap":213},"2026-04-14",-2.05,{"date":1012,"open":15,"high":194,"low":15,"close":194,"change":188,"percent_change":188,"volume":1013,"transactions":9,"vwap":194},"2026-04-13",29300,{"date":1015,"open":194,"high":194,"low":367,"close":194,"change":402,"percent_change":1016,"volume":1017,"transactions":9,"vwap":194},"2026-04-10",0.52,15300,{"date":1019,"open":367,"high":194,"low":367,"close":367,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":367},"2026-04-09",-0.005,-0.26,17900,{"date":1024,"open":18,"high":18,"low":1025,"close":1025,"change":188,"percent_change":188,"volume":1026,"transactions":9,"vwap":1025},"2026-04-08",1.945,1700,{"date":1028,"open":194,"high":18,"low":17,"close":1025,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1025},"2026-04-07",0.085,4.57,34700,{"date":1033,"open":1034,"high":1034,"low":343,"close":343,"change":685,"percent_change":1035,"volume":1036,"transactions":9,"vwap":343},"2026-04-06",2.04,-7,14400,{"date":1038,"open":1039,"high":423,"low":1040,"close":18,"change":368,"percent_change":1041,"volume":1042,"transactions":9,"vwap":18},"2026-04-02",1.87,1.84,6.95,13500,{"date":1044,"open":213,"high":946,"low":1045,"close":1039,"change":771,"percent_change":738,"volume":1046,"transactions":9,"vwap":1039},"2026-04-01",1.771,14300,{"date":1048,"open":225,"high":18,"low":25,"close":375,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":375},"2026-03-31",-0.4,-18.18,93500,{"date":1053,"open":1054,"high":286,"low":297,"close":297,"change":197,"percent_change":1055,"volume":687,"transactions":9,"vwap":297},"2026-03-30",2.264,-0.9,{"date":1057,"open":231,"high":1058,"low":187,"close":431,"change":298,"percent_change":1059,"volume":1060,"transactions":9,"vwap":431},"2026-03-27",2.235,10.45,5600,{"date":1062,"open":121,"high":526,"low":18,"close":400,"change":256,"percent_change":1063,"volume":1064,"transactions":9,"vwap":400},"2026-03-26",5.79,62900,{"date":1066,"open":844,"high":905,"low":15,"close":15,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":15},"2026-03-25",-0.455,-19.32,35100,{"date":1071,"open":205,"high":866,"low":205,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-24",2.355,0.175,8.03,7800,{"date":1077,"open":305,"high":305,"low":305,"close":305,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":305},"2026-03-23",{"date":1079,"open":18,"high":305,"low":18,"close":305,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":305},"2026-03-20",0.17,8.46,3800,{"date":1084,"open":1085,"high":1085,"low":18,"close":400,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":400},"2026-03-19",2.273,-0.2,-9.05,3600,{"date":1090,"open":516,"high":286,"low":460,"close":460,"change":402,"percent_change":461,"volume":1091,"transactions":9,"vwap":460},"2026-03-18",5200,{"date":1093,"open":279,"high":966,"low":187,"close":297,"change":402,"percent_change":1094,"volume":1095,"transactions":9,"vwap":297},"2026-03-17",0.46,6300,{"date":1097,"open":206,"high":431,"low":1098,"close":73,"change":509,"percent_change":1099,"volume":1100,"transactions":9,"vwap":73},"2026-03-16",2.00099993,4.29,6100,{"date":1102,"open":1103,"high":231,"low":1103,"close":231,"change":289,"percent_change":1104,"volume":1105,"transactions":9,"vwap":231},"2026-03-13",1.915,1.45,3500,{"date":1107,"open":121,"high":324,"low":206,"close":392,"change":930,"percent_change":1108,"volume":1109,"transactions":9,"vwap":392},"2026-03-12",2.99,7100,{"date":1111,"open":324,"high":297,"low":1103,"close":400,"change":145,"percent_change":1112,"volume":1113,"transactions":9,"vwap":400},"2026-03-11",-8.64,11400,{"date":1115,"open":263,"high":263,"low":1034,"close":297,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":297},"2026-03-10",-0.045,-2,4300,{"date":1120,"open":460,"high":288,"low":231,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-09",2.245,-0.085,-3.65,6200,{"date":1126,"open":492,"high":535,"low":467,"close":467,"change":794,"percent_change":1127,"volume":1128,"transactions":9,"vwap":467},"2026-03-06",-8.63,6600,{"date":1130,"open":882,"high":1131,"low":444,"close":325,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":325},"2026-03-05",3.05,-0.28,-9.89,20800,{"date":1136,"open":935,"high":1137,"low":935,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-04",3.06,2.83,-0.018,-0.63,2900,{"date":1143,"open":874,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-03",3.125,2.61,2.848,-0.302,-9.59,16500,{"date":1151,"open":1152,"high":699,"low":1152,"close":605,"change":352,"percent_change":1153,"volume":1154,"transactions":9,"vwap":605},"2026-03-02",3.04,-3.67,9900,{"date":1156,"open":867,"high":1157,"low":1158,"close":217,"change":72,"percent_change":1159,"volume":1160,"transactions":9,"vwap":217},"2026-02-27",3.35,2.721,11.22,120700,{"date":1162,"open":890,"high":890,"low":890,"close":890,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":890},"2026-02-26",{"date":1164,"open":1165,"high":890,"low":1166,"close":890,"change":307,"percent_change":1167,"volume":1168,"transactions":9,"vwap":890},"2026-02-25",2.739,2.733,10.11,8900,{"date":1170,"open":928,"high":928,"low":928,"close":928,"change":385,"percent_change":1171,"volume":1172,"transactions":9,"vwap":928},"2026-02-24",-5.32,500,{"date":1174,"open":845,"high":905,"low":533,"close":905,"change":706,"percent_change":1175,"volume":1176,"transactions":9,"vwap":905},"2026-02-23",10.16,5500,{"date":1178,"open":866,"high":866,"low":533,"close":533,"change":1179,"percent_change":1180,"volume":1088,"transactions":9,"vwap":533},"2026-02-20",-0.07,-2.66,{"date":1182,"open":1145,"high":1137,"low":535,"close":1183,"change":145,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-02-19",2.63,-6.74,21100,{"date":1187,"open":859,"high":1138,"low":950,"close":905,"change":1179,"percent_change":1188,"volume":1189,"transactions":9,"vwap":905},"2026-02-18",-2.42,2000,{"date":1191,"open":874,"high":1192,"low":1193,"close":900,"change":761,"percent_change":1153,"volume":1194,"transactions":9,"vwap":900},"2026-02-17",3.175,2.53,13400,{"date":1196,"open":874,"high":1197,"low":126,"close":874,"change":794,"percent_change":1198,"volume":1105,"transactions":9,"vwap":874},"2026-02-13",3.1,-6.83,{"date":1200,"open":650,"high":650,"low":650,"close":650,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":650},"2026-02-12",{"date":1202,"open":1203,"high":650,"low":1204,"close":650,"change":172,"percent_change":1205,"volume":1206,"transactions":9,"vwap":650},"2026-02-11",3.039,3.01,-0.92,2600,{"date":1208,"open":1197,"high":636,"low":1209,"close":636,"change":672,"percent_change":1210,"volume":1211,"transactions":9,"vwap":636},"2026-02-10",3.08,1.56,1500,{"date":1213,"open":643,"high":643,"low":643,"close":643,"change":188,"percent_change":188,"volume":1214,"transactions":9,"vwap":643},"2026-02-09",800,{"date":1216,"open":1217,"high":1218,"low":126,"close":643,"change":19,"percent_change":1219,"volume":1220,"transactions":9,"vwap":643},"2026-02-06",3.331,3.4,-3.03,4800,{"date":1222,"open":620,"high":620,"low":620,"close":620,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":620},"2026-02-05",{"date":1224,"open":1225,"high":1225,"low":874,"close":620,"change":694,"percent_change":1226,"volume":1227,"transactions":9,"vwap":620},"2026-02-04",3.42,1.23,9600,{"date":1229,"open":581,"high":581,"low":636,"close":615,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":615},"2026-02-03",-0.3,-8.43,1400,{"date":1234,"open":636,"high":692,"low":636,"close":692,"change":116,"percent_change":1235,"volume":1236,"transactions":9,"vwap":692},"2026-02-02",9.54,2400,{"date":1238,"open":661,"high":561,"low":661,"close":636,"change":393,"percent_change":1239,"volume":1211,"transactions":9,"vwap":636},"2026-01-30",-1.22,{"date":1241,"open":1204,"high":581,"low":884,"close":596,"change":1242,"percent_change":1063,"volume":1243,"transactions":9,"vwap":596},"2026-01-29",0.18,21000,{"date":1245,"open":1197,"high":643,"low":882,"close":1246,"change":256,"percent_change":776,"volume":1247,"transactions":9,"vwap":1246},"2026-01-28",3.11,3700,{"date":1249,"open":217,"high":217,"low":882,"close":874,"change":1132,"percent_change":1250,"volume":1251,"transactions":9,"vwap":874},"2026-01-27",-8.54,5000,{"date":1253,"open":620,"high":620,"low":660,"close":606,"change":368,"percent_change":1254,"volume":1255,"transactions":9,"vwap":606},"2026-01-26",4.13,1600,{"date":1257,"open":979,"high":979,"low":605,"close":605,"change":679,"percent_change":1258,"volume":1259,"transactions":9,"vwap":605},"2026-01-23",-5.41,2100,{"date":1261,"open":1204,"high":1157,"low":1262,"close":637,"change":72,"percent_change":1263,"volume":1264,"transactions":9,"vwap":637},"2026-01-22",2.98,11,20100,{"date":1266,"open":874,"high":874,"low":874,"close":874,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":874},"2026-01-21",{"date":1268,"open":874,"high":874,"low":874,"close":874,"change":761,"percent_change":1269,"volume":1214,"transactions":9,"vwap":874},"2026-01-20",-3.54,{"date":1271,"open":1246,"high":1246,"low":1246,"close":1246,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":1246},"2026-01-16",{"date":1273,"open":1246,"high":1246,"low":1246,"close":1246,"change":402,"percent_change":545,"volume":668,"transactions":9,"vwap":1246},"2026-01-15",{"date":1275,"open":1197,"high":1197,"low":1197,"close":1197,"change":188,"percent_change":188,"volume":1276,"transactions":9,"vwap":1197},"2026-01-14",5,{"date":1278,"open":1279,"high":1279,"low":1197,"close":1197,"change":385,"percent_change":1280,"volume":176,"transactions":9,"vwap":1197},"2026-01-13",3.295,-4.62,{"date":1282,"open":1283,"high":620,"low":660,"close":636,"change":509,"percent_change":917,"volume":1124,"transactions":9,"vwap":636},"2026-01-12",3.255,{"date":1285,"open":979,"high":979,"low":660,"close":660,"change":1286,"percent_change":1287,"volume":1259,"transactions":9,"vwap":660},"2026-01-09",-0.209,-6.2,{"date":1289,"open":1290,"high":1291,"low":1197,"close":1291,"change":1292,"percent_change":1293,"volume":1236,"transactions":9,"vwap":1291},"2026-01-08",3.12,3.369,-0.061,-1.78,{"date":1295,"open":699,"high":699,"low":848,"close":848,"change":66,"percent_change":248,"volume":1088,"transactions":9,"vwap":848},"2026-01-07",{"date":1297,"open":736,"high":1298,"low":1157,"close":677,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":677},"2026-01-06",4.31,-0.469,-11.88,25200,{"date":1303,"open":1304,"high":1305,"low":728,"close":1306,"change":1307,"percent_change":172,"volume":1308,"transactions":9,"vwap":1306},"2026-01-05",3.96,4.6,3.949,-0.001,25400,{"date":1310,"open":1311,"high":750,"low":819,"close":819,"change":1230,"percent_change":1312,"volume":1313,"transactions":9,"vwap":819},"2026-01-02",4.17,-7.06,9000,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":167,"percent_change":1319,"volume":668,"transactions":9,"vwap":1318},"2025-12-31",4.02,4.28,4.25,2.91,{"date":1321,"open":736,"high":1322,"low":736,"close":1254,"change":1323,"percent_change":1324,"volume":1088,"transactions":9,"vwap":1254},"2025-12-30",4.3,0.23,5.9,{"date":1326,"open":1327,"high":1328,"low":510,"close":728,"change":1086,"percent_change":1329,"volume":1330,"transactions":9,"vwap":728},"2025-12-29",4.15,4.21,-4.88,6900,{"date":1332,"open":736,"high":1333,"low":736,"close":1334,"change":240,"percent_change":248,"volume":1335,"transactions":9,"vwap":1334},"2025-12-26",4.43,4.1,17800,{"date":1337,"open":575,"high":1338,"low":575,"close":1339,"change":393,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2025-12-24",4.184,4.16,-0.95,900,{"date":1343,"open":1344,"high":1345,"low":750,"close":750,"change":19,"percent_change":1346,"volume":1347,"transactions":9,"vwap":750},"2025-12-23",4.295,4.39,-2.33,2500,{"date":1349,"open":750,"high":1350,"low":750,"close":1322,"change":1230,"percent_change":1351,"volume":1232,"transactions":9,"vwap":1322},"2025-12-22",4.48,-6.52,{"date":1353,"open":1305,"high":1305,"low":736,"close":1305,"change":393,"percent_change":1354,"volume":1206,"transactions":9,"vwap":1305},"2025-12-19",-0.86,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":233,"percent_change":794,"volume":1214,"transactions":9,"vwap":1358},"2025-12-18",4.4,4.64,{"date":1360,"open":1361,"high":1362,"low":1322,"close":1362,"change":368,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2025-12-17",4.51,4.65,2.88,4200,{"date":1366,"open":1367,"high":1367,"low":584,"close":584,"change":469,"percent_change":1368,"volume":1214,"transactions":9,"vwap":584},"2025-12-16",4.71,-3.42,{"date":1370,"open":1371,"high":1371,"low":1298,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-12-15",4.93,4.68,-0.62,-11.7,11000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":403,"percent_change":1382,"volume":687,"transactions":9,"vwap":1381},"2025-12-12",4.75,5.36,4.73,5.3,10.42,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":352,"percent_change":1386,"volume":176,"transactions":9,"vwap":1385},"2025-12-11",4.8,-2.44,{"date":1388,"open":1358,"high":1389,"low":1357,"close":1390,"change":233,"percent_change":1086,"volume":1391,"transactions":9,"vwap":1390},"2025-12-10",4.98,4.92,6700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1371,"change":289,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1371},"2025-12-09",5.08,5.18,4.86,0.61,3100,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1242,"percent_change":1402,"volume":668,"transactions":9,"vwap":1401},"2025-12-08",4.9,3.81,{"date":1404,"open":1357,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-12-05",4.88,4.33,4.72,0.22,4.89,16900,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":713,"percent_change":1414,"volume":176,"transactions":9,"vwap":1413},"2025-12-04",4.5,-4.46,{"date":1416,"open":1417,"high":1378,"low":1418,"close":1367,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1367},"2025-12-03",4.18,4.169,0.505,12.01,8000,{"date":1423,"open":819,"high":1424,"low":769,"close":1425,"change":1426,"percent_change":1427,"volume":1206,"transactions":9,"vwap":1425},"2025-12-02",4.284,4.205,0.245,6.19,{"date":1429,"open":712,"high":1430,"low":712,"close":1304,"change":1431,"percent_change":1432,"volume":1206,"transactions":9,"vwap":1304},"2025-12-01",3.999,0.43,12.18,{"date":1434,"open":560,"high":563,"low":1435,"close":563,"change":1436,"percent_change":1437,"volume":1259,"transactions":9,"vwap":563},"2025-11-28",3.487,-0.32,-8.31,{"date":1439,"open":737,"high":737,"low":737,"close":737,"change":1020,"percent_change":876,"volume":1440,"transactions":9,"vwap":737},"2025-11-26",1200,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":735,"volume":1445,"transactions":9,"vwap":1443},"2025-11-25",3.855,0.145,400,{"date":1447,"open":736,"high":736,"low":573,"close":729,"change":1448,"percent_change":1449,"volume":1247,"transactions":9,"vwap":729},"2025-11-24",-0.29,-7.25,{"date":1451,"open":1452,"high":1452,"low":736,"close":736,"change":1230,"percent_change":1453,"volume":1454,"transactions":9,"vwap":736},"2025-11-21",4.32,-6.98,3900,{"date":1456,"open":1413,"high":1413,"low":1322,"close":1322,"change":1086,"percent_change":877,"volume":1440,"transactions":9,"vwap":1322},"2025-11-20",{"date":1458,"open":1459,"high":1459,"low":1413,"close":1413,"change":188,"percent_change":188,"volume":1341,"transactions":9,"vwap":1413},"2025-11-19",4.61,{"date":1461,"open":1413,"high":1462,"low":1413,"close":1413,"change":1463,"percent_change":1464,"volume":1026,"transactions":9,"vwap":1413},"2025-11-18",4.54,-0.055,-1.21,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-11-17",5.21,4.555,-0.385,-7.79,6400,{"date":1473,"open":1390,"high":1474,"low":1390,"close":1475,"change":713,"percent_change":1476,"volume":1398,"transactions":9,"vwap":1475},"2025-11-14",5.238,4.94,-4.08,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":574,"percent_change":866,"volume":1482,"transactions":9,"vwap":1481},"2025-11-13",4.97,5.2,5.15,1900,{"date":1484,"open":1381,"high":1381,"low":1485,"close":1485,"change":1436,"percent_change":1486,"volume":1341,"transactions":9,"vwap":1485},"2025-11-12",5.01,-6,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":172,"percent_change":1490,"volume":1445,"transactions":9,"vwap":1489},"2025-11-11",5.33,-0.56,{"date":1492,"open":1276,"high":1493,"low":1276,"close":1379,"change":368,"percent_change":491,"volume":1105,"transactions":9,"vwap":1379},"2025-11-10",5.648,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1347,"transactions":9,"vwap":1498},"2025-11-07",5.17,5.427,5.23,0.42,8.73,{"date":1502,"open":1503,"high":1503,"low":1385,"close":1504,"change":95,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-06",5.64,4.81,-13.33,11600,{"date":1508,"open":1324,"high":1324,"low":1509,"close":1509,"change":1230,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-11-05",5.55,-5.13,10600,{"date":1513,"open":1324,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-11-04",6,5.85,-0.325,-5.26,5700,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":335,"percent_change":1480,"volume":1128,"transactions":9,"vwap":1523},"2025-11-03",5.936,6.2,6.175,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1528,"change":1448,"percent_change":1529,"volume":1211,"transactions":9,"vwap":1528},"2025-10-31",6.1,6.13,5.87,-4.71,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":188,"percent_change":188,"volume":1206,"transactions":9,"vwap":1534},"2025-10-30",5.979,6.18,6.16,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1534,"change":289,"percent_change":1540,"volume":1082,"transactions":9,"vwap":1534},"2025-10-29",5.93,6.194,5.89,0.49,{"date":1542,"open":1543,"high":1527,"low":1544,"close":1527,"change":1545,"percent_change":485,"volume":1546,"transactions":9,"vwap":1527},"2025-10-28",6.08,6.01,0.023,2700,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-10-27",5.73,6.107,0.477,8.47,4400,{"date":1555,"open":1526,"high":1556,"low":1557,"close":1558,"change":1021,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-10-24",6.17,5.4,5.63,-4.41,15000,{"date":1562,"open":1563,"high":1539,"low":1564,"close":1539,"change":1565,"percent_change":1395,"volume":1566,"transactions":9,"vwap":1539},"2025-10-23",5.54,5.47,0.29,2300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1086,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-10-22",5.62,5.716,5.52,5.6,-3.45,3200,{"date":1576,"open":1514,"high":1514,"low":1577,"close":1577,"change":1086,"percent_change":1578,"volume":1031,"transactions":9,"vwap":1577},"2025-10-21",5.8,-3.33,{"date":1580,"open":1522,"high":1522,"low":1581,"close":1514,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1514},"2025-10-20",5.988,-0.175,-2.83,1800,{"date":1586,"open":1534,"high":1523,"low":1534,"close":1523,"change":1587,"percent_change":654,"volume":176,"transactions":9,"vwap":1523},"2025-10-17",0.012,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-10-16",6.36,6.57,6.12,6.163,-0.317,-4.89,5400,{"date":1598,"open":1522,"high":24,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-10-15",5.77,6.48,0.41,6.75,25100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":425,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-10-14",5.86,6.14,5.525,6.07,8.39,7000,{"date":1613,"open":1489,"high":1577,"low":1489,"close":1572,"change":402,"percent_change":1242,"volume":1330,"transactions":9,"vwap":1572},"2025-10-13",{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":362,"volume":1620,"transactions":9,"vwap":1618},"2025-10-10",5.75,5.53,5.59,-0.24,17100,{"date":1622,"open":1324,"high":1623,"low":1624,"close":1625,"change":172,"percent_change":1626,"volume":1364,"transactions":9,"vwap":1625},"2025-10-09",5.932,5.488,5.83,-0.51,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1606,"change":509,"percent_change":1210,"volume":1088,"transactions":9,"vwap":1606},"2025-10-08",5.82,5.97,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1599,"change":289,"percent_change":1016,"volume":1364,"transactions":9,"vwap":1599},"2025-10-07",5.5,5.78,{"date":1636,"open":1637,"high":1063,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-10-06",5.25,5.16,5.74,0.24,4.36,18900,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1633,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1633},"2025-10-03",5.7,5.401,-0.162,-2.86,19700,{"date":1651,"open":1629,"high":1629,"low":1633,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-10-02",5.662,-0.248,-4.2,9500,{"date":1657,"open":1577,"high":1658,"low":1577,"close":1659,"change":1660,"percent_change":1661,"volume":1220,"transactions":9,"vwap":1659},"2025-10-01",6.275,5.91,0.089,1.53,{"date":1663,"open":1514,"high":1514,"low":1572,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-09-30",5.821,-0.339,-5.5,3400,{"date":1669,"open":1670,"high":1670,"low":1509,"close":1534,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1534},"2025-09-29",6.21,-0.163,-2.58,16800,{"date":1675,"open":1602,"high":1602,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-09-26",6.248,6.323,-0.297,-4.49,13600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":545,"percent_change":1394,"volume":681,"transactions":9,"vwap":1686},"2025-09-25",6.43,6.783,6.38,6.62,{"date":1688,"open":1689,"high":1690,"low":1533,"close":1691,"change":536,"percent_change":606,"volume":1692,"transactions":9,"vwap":1691},"2025-09-24",6.24,6.45,6.3,18700,{"date":1694,"open":1537,"high":1695,"low":1537,"close":1526,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1526},"2025-09-23",6.55,0.525,9.42,47000,{"date":1700,"open":1498,"high":1645,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-09-22",5.185,5.575,-0.215,-3.71,31200,{"date":1707,"open":1389,"high":1708,"low":1389,"close":1063,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1063},"2025-09-19",6.4,0.96,19.88,154100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":599,"change":654,"percent_change":1717,"volume":1718,"transactions":9,"vwap":599},"2025-09-18",4.7,4.991,4.699,4.09,14900,{"date":1720,"open":1413,"high":1358,"low":1413,"close":1358,"change":574,"percent_change":1246,"volume":1095,"transactions":9,"vwap":1358},"2025-09-17",{"date":1722,"open":1723,"high":1724,"low":1725,"close":1413,"change":672,"percent_change":88,"volume":1726,"transactions":9,"vwap":1413},"2025-09-16",4.513,4.817,4.425,31100,{"date":1728,"open":1729,"high":1413,"low":1730,"close":1731,"change":1619,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-09-15",4.44,4.34,4.45,-5.12,10900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-09-12",4.376,4.79,4.37,4.69,0.387,8.99,32600,{"date":1744,"open":744,"high":1357,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-09-11",3.744,4.303,0.503,13.24,58400,{"date":1751,"open":643,"high":755,"low":1752,"close":755,"change":790,"percent_change":1753,"volume":1754,"transactions":9,"vwap":755},"2025-09-10",3.18,17.65,61200,{"date":1756,"open":621,"high":620,"low":621,"close":979,"change":1242,"percent_change":1324,"volume":1046,"transactions":9,"vwap":979},"2025-09-09",{"date":1758,"open":1759,"high":1760,"low":874,"close":1131,"change":240,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1131},"2025-09-08",3.07,3.105,-1.93,7500,{"date":1764,"open":1765,"high":605,"low":1766,"close":1246,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1246},"2025-09-05",3.126,3.099,-0.025,-0.8,4700,{"date":1771,"open":1772,"high":643,"low":874,"close":1773,"change":1774,"percent_change":582,"volume":1649,"transactions":9,"vwap":1773},"2025-09-04",3.02,3.135,0.105,{"date":1776,"open":1131,"high":1197,"low":874,"close":1777,"change":197,"percent_change":1778,"volume":1176,"transactions":9,"vwap":1777},"2025-09-03",3.03,-0.66,{"date":1780,"open":874,"high":1131,"low":126,"close":1131,"change":1122,"percent_change":1781,"volume":1410,"transactions":9,"vwap":1131},"2025-09-02",-2.71,{"date":1783,"open":1784,"high":1785,"low":1204,"close":1773,"change":1463,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1773},"2025-08-29",3.132,3.225,-1.72,22000,{"date":1789,"open":1152,"high":1157,"low":1152,"close":661,"change":509,"percent_change":922,"volume":1790,"transactions":9,"vwap":661},"2025-08-28",28900,{"date":1792,"open":885,"high":1752,"low":882,"close":1197,"change":1179,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1197},"2025-08-27",-2.21,22800,{"date":1796,"open":1797,"high":885,"low":1797,"close":885,"change":207,"percent_change":1798,"volume":1440,"transactions":9,"vwap":885},"2025-08-26",3.072,-1.09,{"date":1800,"open":1290,"high":1801,"low":1797,"close":1801,"change":1802,"percent_change":425,"volume":1803,"transactions":9,"vwap":1801},"2025-08-25",3.205,0.015,5300,{"date":1805,"open":1137,"high":1218,"low":1204,"close":661,"change":368,"percent_change":1318,"volume":1733,"transactions":9,"vwap":661},"2025-08-22",{"date":1807,"open":1209,"high":1197,"low":1808,"close":1137,"change":393,"percent_change":1809,"volume":1364,"transactions":9,"vwap":1137},"2025-08-21",2.914,-1.29,{"date":1811,"open":621,"high":621,"low":1812,"close":1197,"change":172,"percent_change":1813,"volume":1364,"transactions":9,"vwap":1197},"2025-08-20",3.027,-0.96,{"date":1815,"open":620,"high":1816,"low":621,"close":621,"change":794,"percent_change":1817,"volume":1818,"transactions":9,"vwap":621},"2025-08-19",3.395,-6.57,63600,{"date":1820,"open":651,"high":560,"low":620,"close":1157,"change":172,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1157},"2025-08-18",-0.89,9300,{"date":1824,"open":1262,"high":712,"low":1262,"close":653,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":653},"2025-08-15",0.44,14.97,94500,{"date":1829,"open":1830,"high":1131,"low":1831,"close":890,"change":1832,"percent_change":1833,"volume":1596,"transactions":9,"vwap":890},"2025-08-14",3.046,2.855,-0.038,-1.28,{"date":1835,"open":917,"high":874,"low":860,"close":1836,"change":1837,"percent_change":955,"volume":1566,"transactions":9,"vwap":1836},"2025-08-13",2.978,0.128,{"date":1839,"open":1319,"high":889,"low":906,"close":917,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":917},"2025-08-12",-0.149,-4.97,7300,{"date":1844,"open":860,"high":874,"low":906,"close":1845,"change":1846,"percent_change":1847,"volume":1410,"transactions":9,"vwap":1845},"2025-08-11",2.999,0.239,8.66,{"date":1849,"open":1850,"high":1851,"low":901,"close":901,"change":1179,"percent_change":1852,"volume":1553,"transactions":9,"vwap":901},"2025-08-08",2.873,2.906,-2.47,{"date":1854,"open":881,"high":1759,"low":905,"close":1138,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1138},"2025-08-07",-0.032,-1.12,7700,{"date":1859,"open":890,"high":890,"low":901,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-08-06",2.862,-0.088,-2.98,13000,{"date":1865,"open":1866,"high":1197,"low":1866,"close":882,"change":271,"percent_change":1867,"volume":1868,"transactions":9,"vwap":882},"2025-08-05",2.69,-5.45,28100,{"date":1870,"open":1871,"high":1290,"low":845,"close":1290,"change":116,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1290},"2025-08-04",2.818,11.03,22200,{"date":1875,"open":882,"high":882,"low":492,"close":1876,"change":685,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-08-01",2.81,-4.75,13200,{"date":1880,"open":606,"high":1881,"low":1882,"close":882,"change":1883,"percent_change":1884,"volume":1335,"transactions":9,"vwap":882},"2025-07-31",3.317,2.935,-0.467,-13.67,{"date":1886,"open":1157,"high":1887,"low":605,"close":1887,"change":1888,"percent_change":873,"volume":1889,"transactions":9,"vwap":1887},"2025-07-30",3.417,0.097,27600,{"date":1891,"open":572,"high":1892,"low":660,"close":589,"change":761,"percent_change":1893,"volume":1894,"transactions":9,"vwap":589},"2025-07-29",3.52,-3.21,23400,{"date":1896,"open":589,"high":562,"low":581,"close":848,"change":1179,"percent_change":1117,"volume":1897,"transactions":9,"vwap":848},"2025-07-28",26700,{"date":1899,"open":700,"high":1900,"low":1218,"close":560,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":560},"2025-07-25",4.105,0.36,11.46,289500,{"date":1905,"open":217,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-07-24",3.382,3.14,-0.115,-3.53,8300,{"date":1912,"open":885,"high":1283,"low":1290,"close":1283,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1283},"2025-07-23",-0.014,-0.43,13800,{"date":1917,"open":570,"high":570,"low":1290,"close":1918,"change":1919,"percent_change":1920,"volume":668,"transactions":9,"vwap":1918},"2025-07-22",3.269,0.029,0.9,{"date":1922,"open":651,"high":651,"low":885,"close":1923,"change":385,"percent_change":1924,"volume":1560,"transactions":9,"vwap":1923},"2025-07-21",3.24,-4.42,{"date":1926,"open":560,"high":563,"low":650,"close":651,"change":685,"percent_change":1927,"volume":1928,"transactions":9,"vwap":651},"2025-07-18",-3.97,27500,{"date":1930,"open":776,"high":776,"low":1218,"close":563,"change":402,"percent_change":1931,"volume":1932,"transactions":9,"vwap":563},"2025-07-17",0.28,13900,{"date":1934,"open":1935,"high":1892,"low":1290,"close":1892,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1892},"2025-07-16",3.121,0.397,12.71,43400,{"date":1940,"open":650,"high":589,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-07-15",3.007,3.123,-0.107,-3.31,40300,{"date":1947,"open":635,"high":1948,"low":1949,"close":979,"change":289,"percent_change":839,"volume":1950,"transactions":9,"vwap":979},"2025-07-14",3.638,3.215,36000,{"date":1952,"open":699,"high":1953,"low":1954,"close":643,"change":723,"percent_change":1449,"volume":1955,"transactions":9,"vwap":643},"2025-07-11",3.666,3.155,56500,{"date":1957,"open":1876,"high":560,"low":1876,"close":570,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":570},"2025-07-10",0.64,22.78,148000,{"date":1962,"open":916,"high":881,"low":927,"close":1876,"change":402,"percent_change":1901,"volume":1963,"transactions":9,"vwap":1876},"2025-07-09",13700,{"date":1965,"open":1966,"high":1876,"low":1967,"close":867,"change":289,"percent_change":907,"volume":1968,"transactions":9,"vwap":867},"2025-07-08",2.73,2.711,12700,{"date":1970,"open":927,"high":911,"low":923,"close":911,"change":1971,"percent_change":424,"volume":1972,"transactions":9,"vwap":911},"2025-07-07",0.058,12200,{"date":1974,"open":945,"high":867,"low":1145,"close":1975,"change":1976,"percent_change":1966,"volume":1928,"transactions":9,"vwap":1975},"2025-07-03",2.712,0.072,{"date":1978,"open":928,"high":1866,"low":1183,"close":945,"change":66,"percent_change":1979,"volume":1910,"transactions":9,"vwap":945},"2025-07-02",-1.86,{"date":1981,"open":917,"high":890,"low":859,"close":1866,"change":289,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1866},"2025-07-01",1.13,42700,{"date":1985,"open":900,"high":1986,"low":533,"close":845,"change":352,"percent_change":1987,"volume":1963,"transactions":9,"vwap":845},"2025-06-30",2.901,-4.32,{"date":1989,"open":859,"high":1773,"low":940,"close":916,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":916},"2025-06-27",0.156,5.95,57900,{"date":1994,"open":1995,"high":867,"low":1996,"close":1997,"change":1998,"percent_change":94,"volume":1313,"transactions":9,"vwap":1997},"2025-06-26",2.685,2.572,2.624,-0.076,{"date":2000,"open":906,"high":1876,"low":928,"close":935,"change":469,"percent_change":2001,"volume":1471,"transactions":9,"vwap":935},"2025-06-25",-5.59,{"date":2003,"open":1966,"high":881,"low":1966,"close":881,"change":2004,"percent_change":911,"volume":1236,"transactions":9,"vwap":881},"2025-06-24",0.077,{"date":2006,"open":846,"high":2007,"low":846,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-06-23",2.783,0.133,5.02,3000,{"date":2012,"open":945,"high":1138,"low":945,"close":846,"change":361,"percent_change":2013,"volume":1506,"transactions":9,"vwap":846},"2025-06-20",-2.93,{"date":2015,"open":867,"high":2016,"low":533,"close":1966,"change":19,"percent_change":1909,"volume":1149,"transactions":9,"vwap":1966},"2025-06-18",2.811,{"date":2018,"open":861,"high":2019,"low":861,"close":1138,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1138},"2025-06-17",2.838,0.226,8.68,18500,{"date":2024,"open":866,"high":866,"low":859,"close":2025,"change":2026,"percent_change":198,"volume":2027,"transactions":9,"vwap":2025},"2025-06-16",2.604,-0.026,6500,{"date":2029,"open":923,"high":883,"low":1183,"close":1183,"change":393,"percent_change":2030,"volume":1118,"transactions":9,"vwap":1183},"2025-06-13",-1.5,{"date":2032,"open":890,"high":890,"low":928,"close":928,"change":2033,"percent_change":2034,"volume":1075,"transactions":9,"vwap":928},"2025-06-12",-0.306,-10.28,{"date":2036,"open":2037,"high":1845,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1553,"transactions":9,"vwap":2039},"2025-06-11",2.951,2.936,2.976,0.026,0.88,{"date":2043,"open":2044,"high":126,"low":2044,"close":882,"change":2045,"percent_change":2046,"volume":1232,"transactions":9,"vwap":882},"2025-06-10",2.937,0.024,0.82,{"date":2048,"open":922,"high":1204,"low":922,"close":2049,"change":2050,"percent_change":2051,"volume":1105,"transactions":9,"vwap":2049},"2025-06-09",2.926,0.016,0.55,{"date":2053,"open":874,"high":1204,"low":922,"close":1319,"change":19,"percent_change":2054,"volume":1176,"transactions":9,"vwap":1319},"2025-06-06",-3.32,{"date":2056,"open":1204,"high":2057,"low":874,"close":1204,"change":789,"percent_change":2058,"volume":1963,"transactions":9,"vwap":1204},"2025-06-05",3.356,0.67,{"date":2060,"open":2061,"high":2061,"low":2062,"close":1108,"change":188,"percent_change":188,"volume":2027,"transactions":9,"vwap":1108},"2025-06-04",3.163,2.964,{"date":2064,"open":927,"high":1108,"low":935,"close":1108,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1108},"2025-06-03",0.316,11.82,36600,{"date":2069,"open":1108,"high":1108,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-06-02",2.674,-0.316,-10.57,10100,{"date":2075,"open":1131,"high":606,"low":1319,"close":1108,"change":145,"percent_change":2076,"volume":1910,"transactions":9,"vwap":1108},"2025-05-30",-5.97,{"date":2078,"open":1246,"high":636,"low":860,"close":1752,"change":172,"percent_change":662,"volume":2079,"transactions":9,"vwap":1752},"2025-05-29",14200,{"date":2081,"open":620,"high":1157,"low":305,"close":597,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":597},"2025-05-28",-0.092,-2.79,150600,{"date":2086,"open":620,"high":2087,"low":2088,"close":2089,"change":1139,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-05-27",3.44,3.237,3.302,-0.54,11700,{"date":2093,"open":1225,"high":1225,"low":581,"close":589,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":589},"2025-05-23",-0.206,-5.84,4100,{"date":2098,"open":561,"high":561,"low":651,"close":2099,"change":2100,"percent_change":553,"volume":1518,"transactions":9,"vwap":2099},"2025-05-22",3.526,-0.054,{"date":2102,"open":572,"high":755,"low":2103,"close":2104,"change":2105,"percent_change":572,"volume":1060,"transactions":9,"vwap":2104},"2025-05-21",3.361,3.58,0.118,{"date":2107,"open":700,"high":684,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-05-20",3.376,3.462,-0.138,-3.83,11200,{"date":2114,"open":2115,"high":2116,"low":2117,"close":700,"change":368,"percent_change":749,"volume":2118,"transactions":9,"vwap":700},"2025-05-19",3.46,3.682,3.408,18400,{"date":2120,"open":2121,"high":562,"low":2121,"close":582,"change":2122,"percent_change":2123,"volume":1471,"transactions":9,"vwap":582},"2025-05-16",3.379,0.104,3.09,{"date":2125,"open":2087,"high":2087,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-05-15",3.366,-0.084,-2.43,1100,{"date":2131,"open":2132,"high":570,"low":597,"close":570,"change":188,"percent_change":188,"volume":1109,"transactions":9,"vwap":570},"2025-05-14",3.434,{"date":2134,"open":651,"high":2135,"low":2136,"close":570,"change":930,"percent_change":2137,"volume":2138,"transactions":9,"vwap":570},"2025-05-13",3.499,3.199,1.77,12100,{"date":2140,"open":635,"high":2141,"low":637,"close":651,"change":756,"percent_change":966,"volume":1154,"transactions":9,"vwap":651},"2025-05-12",3.51,{"date":2143,"open":643,"high":1157,"low":660,"close":581,"change":256,"percent_change":2087,"volume":2144,"transactions":9,"vwap":581},"2025-05-09",33100,{"date":2146,"open":1772,"high":620,"low":1204,"close":643,"change":298,"percent_change":2147,"volume":1471,"transactions":9,"vwap":643},"2025-05-08",7.02,{"date":2149,"open":874,"high":2150,"low":2151,"close":1108,"change":685,"percent_change":2152,"volume":1762,"transactions":9,"vwap":1108},"2025-05-07",3.076,2.959,-4.47,{"date":2154,"open":572,"high":572,"low":1246,"close":621,"change":1132,"percent_change":2155,"volume":2156,"transactions":9,"vwap":621},"2025-05-06",-8.21,11800,{"date":2158,"open":2104,"high":2104,"low":2159,"close":572,"change":1619,"percent_change":2160,"volume":1154,"transactions":9,"vwap":572},"2025-05-05",3.332,-6.58,{"date":2162,"open":2163,"high":2164,"low":561,"close":642,"change":197,"percent_change":2090,"volume":1673,"transactions":9,"vwap":642},"2025-05-02",3.723,3.838,{"date":2166,"open":730,"high":2167,"low":642,"close":776,"change":240,"percent_change":2168,"volume":2169,"transactions":9,"vwap":776},"2025-05-01",3.885,-1.61,15600,{"date":2171,"open":736,"high":736,"low":712,"close":730,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":730},"2025-04-30",-0.275,-6.87,39800,{"date":2176,"open":737,"high":2177,"low":737,"close":2178,"change":2179,"percent_change":483,"volume":2180,"transactions":9,"vwap":2178},"2025-04-29",4.055,4.0050001,0.095,5800,{"date":181,"open":744,"high":1334,"low":2182,"close":735,"change":756,"percent_change":255,"volume":2183,"transactions":9,"vwap":735},3.801,18000]