[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCG":3,"homepage-market-summary":29,"stock-historical-CCG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CCG","2026-10-02",{"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},"Cheche Group Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Cheche Group Inc is engaged in the operation of providing insurance transaction services, Software-as-a-Service (SaaS) services, and other services in China. It is China's independent technology-empowered platform for auto insurance transaction services by digital auto insurance transaction premiums and insurance technology companies. The company has reshaped the traditional auto insurance distribution and services value chain to create a digital platform by improving operational efficiencies, reducing transaction costs, and expanding distribution channels. Its business scope ranges from digital insurance transactions, SaaS platforms for insurance intermediaries, AI-driven insurance pricing and underwriting services, auto insurance services for new energy vehicle (NEV) manufacturers, etc.","469",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.35,5.29,6.0099,5.31,0.04,0.75,8723.342107,418,5.5814,18.55,0.345,94931.07703013546,27.5,763,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},154581,56421900.334564,470.36,"2025-04-22",[180,181,191,201,212,222,233,242,252,263,273,284,295,306,317,328,337,346,355,364,375,385,393,403,413,423,432,443,451,461,471,478,489,498,509,519,529,538,548,557,567,576,585,595,606,614,622,631,642,652,661,672,680,690,701,709,718,727,734,742,749,757,765,773,781,788,796,804,811,818,826,833,841,848,854,860,867,875,881,888,894,902,909,916,923,929,936,943,951,959,964,969,976,982,988,996,1002,1008,1015,1022,1030,1036,1041,1047,1053,1060,1066,1071,1077,1083,1088,1095,1101,1105,1111,1117,1122,1127,1133,1139,1145,1151,1158,1165,1173,1182,1190,1195,1202,1209,1218,1225,1232,1239,1245,1249,1255,1263,1271,1277,1281,1287,1291,1295,1300,1303,1308,1312,1316,1320,1324,1328,1332,1338,1343,1349,1352,1356,1361,1368,1372,1375,1383,1390,1394,1398,1401,1406,1411,1414,1419,1425,1429,1433,1438,1441,1446,1451,1455,1460,1465,1469,1474,1478,1485,1491,1496,1499,1503,1507,1511,1515,1521,1525,1531,1537,1543,1548,1555,1560,1567,1572,1577,1583,1589,1595,1600,1603,1609,1613,1619,1624,1628,1631,1635,1639,1643,1647,1651,1654,1659,1663,1668,1673,1679,1685,1691,1698,1702,1705,1712,1717,1722,1727,1730,1733,1736,1741,1746,1750,1756,1760,1764,1767,1771,1776,1781,1787,1792,1798,1804,1810,1815,1820,1826,1832,1837,1842,1849,1856,1861,1866,1872,1875,1879,1884,1888,1892,1895,1901,1906,1910,1914,1918,1925,1930,1934,1940,1946,1952,1956,1960,1965,1970,1974,1978,1982,1985,1989,1993,1996,1999,2003,2006,2010,2013,2017,2023,2027,2030,2033,2036,2040,2044,2050,2053,2056,2062,2065,2068,2072,2075,2079,2084,2087,2091,2093,2099,2103,2107,2111,2115,2119,2125,2128,2133,2136,2138,2141,2146,2151,2155,2157,2160,2164,2167,2171,2175,2178,2181,2185,2189,2192,2195,2201,2205,2209,2212,2216,2220,2225,2231,2237,2241,2244,2249,2252,2257,2260,2266,2271,2277,2282,2286,2292],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",6.06,6.09,4.7,-0.69,-11.5,20779.832235,430,5.4568,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",7.88,8.18,6,-1.62,-21.26,45887.137938,542,7.346,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",9.9,10.41,7.52,7.62,-2.3,-23.19,69621.901836,1716,8.978,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",11,8.2,9.92,-1.38,-12.21,42182.846865,881,9.8873,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",12.64,13.08,11.21,11.3,-1.64,-12.67,20012.072237,836,12.3877,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",12.5,13.17,12.94,0,80664.8,1832,12.9174,{"date":243,"open":244,"high":245,"low":246,"close":237,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",12.49,13.2,12.4,-0.06,-0.46,43238.8,1290,12.7713,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",12.81,13.1753,12.48,13,0.59,4.75,38487.10256,2478,12.787,{"date":264,"open":257,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",13.46,12.3,12.41,-0.56,-4.32,38329.646637,1814,12.8907,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",12.11,13.39,11.5,12.97,0.87,7.19,79709.140384,2583,12.2831,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",13.3,14.3,12.01,12.1,-1.77,-12.76,38976.005286,1215,13.3542,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",13.97,14.09,13.54,13.87,0.07,0.51,7632.17141,605,13.9611,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",14.97,15.12,13.775,13.8,-0.81,-5.54,12601.407907,624,14.3616,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",15.46,15.4938,14.51,14.61,-1.3531,-8.48,19653.688184,1398,14.9395,{"date":329,"open":257,"high":330,"low":257,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",15.99,15.9631,2.7631,20.93,39789.898741,879,14.1401,{"date":338,"open":235,"high":339,"low":340,"close":245,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",14.6,11.81,0.2,1.54,79105.193608,2376,13.4622,{"date":347,"open":348,"high":348,"low":349,"close":257,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",14.01,12.7,-1.01,-7.21,14668.738237,575,13.5944,{"date":356,"open":357,"high":357,"low":358,"close":348,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",15.525,13.5,-2.01,-12.55,32426.468905,1367,14.3535,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",15.9,17.27,15.56,16.02,0.43,2.76,41949.835013,2464,16.5301,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":131,"volume":382,"transactions":383,"vwap":384},"2026-09-03",15.42,16.4,14.8,15.59,0.12,35214.82857,2256,15.5493,{"date":386,"open":71,"high":387,"low":71,"close":388,"change":146,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",17.155,15.47,2.52,27484.847567,1853,16.1577,{"date":394,"open":395,"high":396,"low":397,"close":395,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",15.09,16.09,14.5,-0.41,-2.65,58191.00139,3062,15.5268,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",15.2,16.73,15.5,0.11,0.71,17971.485903,1255,15.9145,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",16.3,14.76,15.39,-0.85,-5.23,8047.2361,776,15.5813,{"date":424,"open":378,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",17.205,16.24,-0.2734,-1.66,35583.374722,3381,16.7049,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",17.25,18.16,15.97,16.5134,-0.6966,-4.05,30102.30475,2994,16.7323,{"date":444,"open":445,"high":446,"low":417,"close":446,"change":151,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",16.6,17.21,2.08,46342.875639,2058,16.5019,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":37,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",16.5,17.5,16.45,16.86,4.53,16293.608674,934,17.0871,{"date":462,"open":463,"high":445,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",16,15.1,16.13,0.13,0.81,12336.38304,412,15.7983,{"date":472,"open":397,"high":473,"low":397,"close":463,"change":126,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",17.1989,2.56,20045.836547,891,15.875,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",16.8,16.85,15.4,15.6,-1.31,-7.75,9901,565,16.1484,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",17.99,16.91,-0.08,-0.47,11140.581551,325,17.3641,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",16.52,17.33,15.8,16.99,0.05,0.3,18421.117449,1543,16.6679,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":398,"volume":516,"transactions":517,"vwap":518},"2026-08-14",15,17.53,14.52,16.94,-0.0699,71597.679875,12908,16.2381,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",13.4899,17.0099,13.31,3.5199,26.09,40539.320581,2656,14.2257,{"date":530,"open":348,"high":531,"low":245,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",14.62,13.49,-0.44,-3.16,17566.375049,1062,13.7794,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",12.66,14,13.93,0.53,3.96,10111.429689,802,13.4267,{"date":549,"open":287,"high":339,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",13.395,13.4,-0.64,-4.56,15765.163266,442,13.92,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":158,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",13.24,14.22,12.555,14.04,5.56,19568.035744,1400,13.3782,{"date":568,"open":569,"high":570,"low":286,"close":286,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",14.31,14.7,-0.97,-6.8,21363.037306,1309,14.2173,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":543,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",14.2,14.27,12.59,3.86,65879.094367,3430,13.2307,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":282,"vwap":594},"2026-08-04",13.09,14.85,12.15,13.74,-0.17,-1.22,28035.924471,13.4962,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",14.0589,15.22,13.635,13.91,-1.48,-9.62,18109.708736,266,14.5647,{"date":607,"open":608,"high":407,"low":266,"close":417,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",12.36,2.29,17.48,17391.522671,374,13.3826,{"date":615,"open":266,"high":532,"low":266,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",13.1,0.02,0.15,13102.74279,338,12.9777,{"date":623,"open":624,"high":225,"low":625,"close":225,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",11.4,11.035,1.04,8.64,14437,272,11.8093,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",12.05,12.85,11.8,12.04,-0.07,-0.58,17467.312125,376,12.2084,{"date":643,"open":644,"high":645,"low":646,"close":275,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",11.97,13.02,11.96,-0.19,-1.54,16579.139425,383,12.556,{"date":653,"open":654,"high":655,"low":656,"close":266,"change":657,"percent_change":418,"volume":658,"transactions":659,"vwap":660},"2026-07-24",11.7,12.735,10.91,-0.1051,12168.493885,421,12.0563,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",12.12,13.33,11.4266,12.4051,0.4051,3.38,14115.527898,858,12.221,{"date":673,"open":674,"high":675,"low":214,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":574,"vwap":679},"2026-07-22",11.64,12,0.29,2.48,10381.815599,11.7283,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",14.79,10.2,11.71,-3.46,-22.81,28649.941613,2356,11.9015,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",14.65,16.83,14.43,15.17,-0.363,-2.34,15187.557482,7209,15.05,{"date":702,"open":455,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-17",16.7055,15.3475,15.533,-0.392,-2.46,3938,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-16",15.575,17.094,15.049999,15.925,-0.1855,-1.15,1877,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-15",15.6625,16.4885,14.7035,16.1105,0.665,4.31,2400,{"date":728,"open":455,"high":455,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-14",15.067499,15.4455,0.126,0.82,2330,{"date":735,"open":736,"high":24,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-13",15.75,14.8715,15.3195,-1.1305,-6.87,3022,{"date":743,"open":744,"high":745,"low":746,"close":455,"change":330,"percent_change":747,"volume":748,"transactions":9,"vwap":455},"2026-07-10",16.3275,17.493,15.519,3476.09,5800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":87,"volume":756,"transactions":9,"vwap":754},"2026-07-09",0.449,0.47499999,0.41,0.46000001,0.015,103100,{"date":758,"open":759,"high":760,"low":753,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",0.41600001,0.447,0.44499999,0.026,6.21,110800,{"date":766,"open":767,"high":754,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",0.44999999,0.39500001,0.419,-0.051,-10.85,117100,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",0.50300002,0.51499999,0.47,-0.017,-3.49,19300,{"date":782,"open":775,"high":775,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",0.46900001,0.48699999,0.001,0.21,94200,{"date":789,"open":790,"high":791,"low":777,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-01",0.53500003,0.55400002,0.486,-0.053,-9.83,188000,{"date":797,"open":798,"high":799,"low":754,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",0.49900001,0.59899998,0.53899997,0.089,19.78,1109400,{"date":805,"open":806,"high":792,"low":807,"close":767,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":767},"2026-06-29",0.428,0.405,0.03,7.14,293300,{"date":812,"open":768,"high":813,"low":814,"close":815,"change":808,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-26",0.43000001,0.38999999,0.41999999,7.69,129200,{"date":819,"open":820,"high":821,"low":822,"close":814,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":814},"2026-06-25",0.37,0.40000001,0.35499999,0.016,4.28,84400,{"date":827,"open":828,"high":815,"low":25,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",0.40799999,0.37400001,-0.022,-5.56,387200,{"date":834,"open":835,"high":836,"low":146,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",0.382,0.43599999,0.396,0.024,6.45,233100,{"date":842,"open":843,"high":767,"low":820,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",0.38100001,0.37200001,-0.024,-6.06,126800,{"date":849,"open":753,"high":767,"low":850,"close":837,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":837},"2026-06-18",0.39300001,-0.014,-3.41,90500,{"date":855,"open":821,"high":856,"low":814,"close":753,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":753},"2026-06-17",0.42500001,0.029,7.61,88200,{"date":861,"open":862,"high":862,"low":863,"close":843,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":843},"2026-06-16",0.44,0.375,-0.043,-10.14,120400,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",0.465,0.48300001,0.42399999,-0.041,-8.82,51100,{"date":876,"open":877,"high":878,"low":754,"close":869,"change":845,"percent_change":879,"volume":880,"transactions":9,"vwap":869},"2026-06-12",0.47999999,0.495,-4.91,91900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":389,"volume":817,"transactions":9,"vwap":886},"2026-06-11",0.48100001,0.5,0.477,0.48899999,0.012,{"date":889,"open":884,"high":890,"low":777,"close":885,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":885},"2026-06-10",0.51200002,0.003,0.63,215100,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-09",0.51099998,0.611,0.47400001,-0.036,-7.06,231600,{"date":903,"open":884,"high":904,"low":898,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-08",0.54799998,0.50999999,0.01,2,484300,{"date":910,"open":911,"high":912,"low":884,"close":884,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":884},"2026-06-05",0.50099999,0.55599999,-0.035,-6.54,91700,{"date":917,"open":776,"high":918,"low":919,"close":790,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":790},"2026-06-04",0.551,0.49000001,0.031,6.15,218800,{"date":924,"open":925,"high":925,"low":919,"close":926,"change":872,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-03",0.52999997,0.50400001,-7.52,211200,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":845,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-02",0.60000002,0.537,0.54500002,-4.22,229300,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":770,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-01",0.60100001,0.66000003,0.56900001,-8.23,112800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":301,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-29",0.57999998,0.68000001,0.56699997,0.62,12.73,312800,{"date":952,"open":925,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-28",0.58499998,0.505,0.55000001,0.045,8.91,190000,{"date":960,"open":896,"high":961,"low":798,"close":954,"change":830,"percent_change":962,"volume":963,"transactions":9,"vwap":954},"2026-05-27",0.52700001,-4.17,54000,{"date":965,"open":905,"high":966,"low":878,"close":961,"change":967,"percent_change":484,"volume":968,"transactions":9,"vwap":961},"2026-05-26",0.55299997,-0.007,421900,{"date":970,"open":971,"high":931,"low":972,"close":973,"change":899,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-22",0.588,0.53299999,0.53399998,-6.32,46300,{"date":977,"open":897,"high":892,"low":978,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-21",0.56999999,-0.044,-7.17,42000,{"date":983,"open":948,"high":984,"low":945,"close":985,"change":887,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-20",0.62800002,0.61400002,1.99,73400,{"date":989,"open":990,"high":991,"low":799,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-19",0.639,0.67000002,0.602,-0.018,-2.9,58500,{"date":997,"open":946,"high":998,"low":985,"close":948,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":948},"2026-05-18",0.69,-0.02,-3.13,30600,{"date":1003,"open":939,"high":1004,"low":1005,"close":1005,"change":913,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-15",0.67500001,0.63999999,-5.19,102500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1004,"change":967,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1004},"2026-05-14",0.69099998,0.71600002,0.653,-1.03,50100,{"date":1016,"open":1017,"high":20,"low":939,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-13",0.72000003,0.68199998,-0.002,-0.29,57400,{"date":1023,"open":1024,"high":1025,"low":991,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",0.69999999,0.73400003,0.68400002,0.008,1.18,74000,{"date":1031,"open":1032,"high":1024,"low":939,"close":1033,"change":1034,"percent_change":66,"volume":1035,"transactions":9,"vwap":1033},"2026-05-11",0.68800002,0.676,0.006,58800,{"date":1037,"open":1024,"high":1038,"low":939,"close":991,"change":891,"percent_change":1039,"volume":1040,"transactions":9,"vwap":991},"2026-05-08",0.73000002,0.45,37100,{"date":1042,"open":1010,"high":1010,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-07",0.667,-0.023,-3.33,29100,{"date":1048,"open":1012,"high":1049,"low":1012,"close":998,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":998},"2026-05-06",0.70300001,0.025,3.76,60500,{"date":1054,"open":946,"high":1025,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-05",0.662,0.66500002,0.005,0.76,59800,{"date":1061,"open":1062,"high":1062,"low":939,"close":939,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":939},"2026-05-04",0.70999998,-0.05,-7.04,217500,{"date":1067,"open":1024,"high":1068,"low":1024,"close":1062,"change":857,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1062},"2026-05-01",0.759,4.26,29900,{"date":1072,"open":991,"high":1073,"low":991,"close":1074,"change":1075,"percent_change":474,"volume":1076,"transactions":9,"vwap":1074},"2026-04-30",0.71499997,0.68099999,0.017,52500,{"date":1078,"open":1079,"high":1017,"low":939,"close":1080,"change":913,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-29",0.69499999,0.66399997,-5.01,72800,{"date":1084,"open":1079,"high":1062,"low":1018,"close":1085,"change":111,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-28",0.699,-1.41,32500,{"date":1089,"open":1073,"high":1038,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-27",0.685,0.70899999,-0.008,-1.12,103600,{"date":1096,"open":1062,"high":1097,"low":1024,"close":1098,"change":1034,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-24",0.72100002,0.71700001,0.84,62400,{"date":1102,"open":1024,"high":1097,"low":946,"close":1103,"change":238,"percent_change":238,"volume":1104,"transactions":9,"vwap":1103},"2026-04-23",0.71100003,59000,{"date":1106,"open":1107,"high":1097,"low":1107,"close":1103,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1103},"2026-04-22",0.67299998,0.018,2.6,92200,{"date":1112,"open":1103,"high":1113,"low":1010,"close":1114,"change":830,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-21",0.74199998,0.69300002,-3.08,29400,{"date":1118,"open":1025,"high":1119,"low":1049,"close":1073,"change":1120,"percent_change":186,"volume":1121,"transactions":9,"vwap":1073},"2026-04-20",0.80000001,-0.005,135900,{"date":1123,"open":1124,"high":1125,"low":939,"close":1017,"change":857,"percent_change":1126,"volume":893,"transactions":9,"vwap":1017},"2026-04-17",0.70499998,0.74000001,4.2,{"date":1128,"open":1024,"high":1129,"low":1090,"close":1010,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1010},"2026-04-16",0.708,-0.009,-1.29,152000,{"date":1134,"open":1135,"high":1136,"low":1074,"close":1024,"change":999,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1024},"2026-04-15",0.72500002,0.72799999,-2.78,202900,{"date":1140,"open":1141,"high":20,"low":1017,"close":1017,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1017},"2026-04-14",0.73500001,-0.006,-0.83,82100,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":979,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-13",0.77399999,0.72600001,-5.71,71600,{"date":1152,"open":1119,"high":1153,"low":1154,"close":1155,"change":864,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-10",0.80599999,0.75999999,0.76999998,-5.29,57500,{"date":1159,"open":1160,"high":1161,"low":1119,"close":1162,"change":851,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-09",0.81199998,0.83600003,0.81300002,-1.69,31600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-08",0.86000001,0.88999999,0.82700002,-0.039,-4.5,82800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-07",0.88800001,0.898,0.84200001,0.866,-0.033,-3.67,77200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":101,"volume":1189,"transactions":9,"vwap":1187},"2026-04-06",0.884,0.912,0.88,0.89899999,0.009,83400,{"date":1191,"open":1168,"high":1192,"low":1167,"close":1168,"change":755,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1168},"2026-04-02",0.91100001,1.71,267600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1130,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-01",0.89600003,0.92500001,0.875,-1.02,151400,{"date":1203,"open":1187,"high":1204,"low":1205,"close":1184,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1184},"2026-03-31",0.93099999,0.85600001,0.022,2.55,152300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-30",0.75599998,0.94999999,0.75099999,0.86199999,0.096,12.53,362700,{"date":1219,"open":1220,"high":1221,"low":1211,"close":1222,"change":1223,"percent_change":1224,"volume":772,"transactions":9,"vwap":1222},"2026-03-27",0.77999997,0.78799999,0.76599997,0.021,2.82,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-26",0.79000002,0.745,-0.038,-4.85,66600,{"date":1233,"open":1234,"high":1119,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-03-25",0.78299999,0.76700002,-0.003,-0.38,68600,{"date":1240,"open":1241,"high":1242,"low":20,"close":1243,"change":823,"percent_change":447,"volume":1244,"transactions":9,"vwap":1243},"2026-03-24",0.76099998,0.79799998,0.78600001,160300,{"date":1246,"open":1155,"high":1220,"low":1154,"close":1155,"change":1057,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1155},"2026-03-23",0.65,46500,{"date":1250,"open":1251,"high":1242,"low":1241,"close":1252,"change":851,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-20",0.78399998,0.76499999,-1.8,62900,{"date":1256,"open":1257,"high":1119,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-19",0.79100001,0.75300002,0.77899998,-0.012,-1.52,119800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1257,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1257},"2026-03-18",0.79500002,0.79900002,0.78100002,-0.004,-0.5,36200,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1265,"change":1050,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1265},"2026-03-17",0.78500003,0.80900002,3.25,128400,{"date":1278,"open":1220,"high":1220,"low":1155,"close":1155,"change":1268,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1155},"2026-03-16",-0.52,6200,{"date":1282,"open":1283,"high":1273,"low":1235,"close":1147,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1147},"2026-03-13",0.77499998,0.002,0.26,45700,{"date":1288,"open":1227,"high":1227,"low":1155,"close":1289,"change":785,"percent_change":466,"volume":1290,"transactions":9,"vwap":1289},"2026-03-12",0.77200001,85500,{"date":1292,"open":1293,"high":1227,"low":1155,"close":1293,"change":1130,"percent_change":716,"volume":1294,"transactions":9,"vwap":1293},"2026-03-11",0.77100003,119400,{"date":1296,"open":1297,"high":1273,"low":1297,"close":1220,"change":1188,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1220},"2026-03-10",0.76300001,1.17,38000,{"date":1301,"open":1220,"high":1220,"low":1297,"close":1293,"change":1130,"percent_change":716,"volume":1302,"transactions":9,"vwap":1293},"2026-03-09",66400,{"date":1304,"open":1252,"high":1227,"low":1154,"close":1220,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1220},"2026-03-06",-0.015,-1.89,25700,{"date":1309,"open":1266,"high":1119,"low":1273,"close":1265,"change":755,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1265},"2026-03-05",1.92,57700,{"date":1313,"open":1119,"high":1119,"low":1211,"close":1220,"change":999,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1220},"2026-03-04",-2.5,46600,{"date":1317,"open":1318,"high":1119,"low":1155,"close":1119,"change":238,"percent_change":238,"volume":1319,"transactions":9,"vwap":1119},"2026-03-03",0.773,61300,{"date":1321,"open":1322,"high":467,"low":1220,"close":1119,"change":785,"percent_change":466,"volume":1323,"transactions":9,"vwap":1119},"2026-03-02",0.78899997,107100,{"date":1325,"open":1266,"high":1119,"low":1318,"close":1266,"change":1188,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1266},"2026-02-27",1.14,35900,{"date":1329,"open":1283,"high":1119,"low":20,"close":1227,"change":755,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1227},"2026-02-26",1.94,150400,{"date":1333,"open":1334,"high":1335,"low":20,"close":1283,"change":993,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1283},"2026-02-25",0.792,0.796,-2.27,92300,{"date":1339,"open":1251,"high":1162,"low":1251,"close":1340,"change":838,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-24",0.79299998,3.12,125300,{"date":1344,"open":1221,"high":1221,"low":1154,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-23",0.76899999,-0.021,-2.66,59600,{"date":1350,"open":1220,"high":1119,"low":1220,"close":1227,"change":906,"percent_change":1351,"volume":981,"transactions":9,"vwap":1227},"2026-02-20",1.28,{"date":1353,"open":1354,"high":1119,"low":1293,"close":1220,"change":999,"percent_change":1314,"volume":1355,"transactions":9,"vwap":1220},"2026-02-19",0.778,19500,{"date":1357,"open":1358,"high":467,"low":1334,"close":1119,"change":823,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1119},"2026-02-18",0.79400003,2.04,55900,{"date":1362,"open":1273,"high":1363,"low":1364,"close":1251,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1251},"2026-02-17",0.80500001,0.755,-0.016,-2,54400,{"date":1369,"open":1242,"high":1370,"low":1147,"close":1119,"change":1284,"percent_change":121,"volume":1371,"transactions":9,"vwap":1119},"2026-02-13",0.815,60800,{"date":1373,"open":1220,"high":1119,"low":1318,"close":1242,"change":238,"percent_change":238,"volume":1374,"transactions":9,"vwap":1242},"2026-02-12",24000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1242,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1242},"2026-02-11",0.81099999,0.81999999,0.72399998,-0.04,-4.77,208500,{"date":1384,"open":1227,"high":1385,"low":1227,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-10",0.84899998,0.838,0.033,4.1,97700,{"date":1391,"open":1392,"high":467,"low":1283,"close":1363,"change":1057,"percent_change":948,"volume":1393,"transactions":9,"vwap":1363},"2026-02-09",0.80299997,136000,{"date":1395,"open":1119,"high":467,"low":1335,"close":1119,"change":1396,"percent_change":884,"volume":1397,"transactions":9,"vwap":1119},"2026-02-06",0.004,94700,{"date":1399,"open":1119,"high":1119,"low":1220,"close":1335,"change":1268,"percent_change":1269,"volume":1400,"transactions":9,"vwap":1335},"2026-02-05",50300,{"date":1402,"open":1403,"high":467,"low":1403,"close":1119,"change":906,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1119},"2026-02-04",0.78200001,1.27,64700,{"date":1407,"open":1119,"high":1408,"low":1227,"close":1227,"change":111,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1227},"2026-02-03",0.829,-1.25,117000,{"date":1412,"open":1273,"high":467,"low":1273,"close":1119,"change":906,"percent_change":1404,"volume":1413,"transactions":9,"vwap":1119},"2026-02-02",106500,{"date":1415,"open":1416,"high":1370,"low":1220,"close":1227,"change":1130,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1227},"2026-01-30",0.80199999,-1.13,200600,{"date":1420,"open":1421,"high":1422,"low":1266,"close":1266,"change":899,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1266},"2026-01-29",0.83999997,0.85000002,-4.31,210600,{"date":1426,"open":1161,"high":1167,"low":1427,"close":1427,"change":238,"percent_change":238,"volume":1428,"transactions":9,"vwap":1427},"2026-01-28",0.83499998,109600,{"date":1430,"open":1422,"high":279,"low":1427,"close":1427,"change":1120,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1427},"2026-01-27",-0.6,66500,{"date":1434,"open":1435,"high":1422,"low":1435,"close":1421,"change":1027,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1421},"2026-01-26",0.83200002,0.96,121100,{"date":1439,"open":1422,"high":279,"low":1435,"close":1435,"change":785,"percent_change":381,"volume":1440,"transactions":9,"vwap":1435},"2026-01-23",41100,{"date":1442,"open":1443,"high":279,"low":1444,"close":1444,"change":238,"percent_change":238,"volume":1445,"transactions":9,"vwap":1444},"2026-01-22",0.85900003,0.83099997,71000,{"date":1447,"open":1448,"high":1214,"low":1444,"close":1444,"change":1130,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1444},"2026-01-21",0.84500003,-1.07,92000,{"date":1452,"open":1378,"high":1186,"low":1378,"close":1421,"change":111,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1421},"2026-01-20",-1.18,93100,{"date":1456,"open":1457,"high":279,"low":1444,"close":1422,"change":617,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1422},"2026-01-16",0.84799999,2.41,125200,{"date":1461,"open":1421,"high":1167,"low":1462,"close":1462,"change":906,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-15",0.82999998,1.22,60300,{"date":1466,"open":1467,"high":1422,"low":1378,"close":1378,"change":1120,"percent_change":1468,"volume":1440,"transactions":9,"vwap":1378},"2026-01-14",0.82599998,-0.61,{"date":1470,"open":1421,"high":1443,"low":1378,"close":1471,"change":967,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-13",0.82499999,-0.84,50800,{"date":1475,"open":1386,"high":1422,"low":1462,"close":1435,"change":1142,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1435},"2026-01-12",-0.72,77400,{"date":1479,"open":1480,"high":1422,"low":1481,"close":1386,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1386},"2026-01-09",0.84299999,0.833,-0.001,-0.12,37000,{"date":1486,"open":1487,"high":1167,"low":1427,"close":1488,"change":993,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-08",0.85699999,0.83899999,-2.1,81500,{"date":1492,"open":1422,"high":1493,"low":1385,"close":1487,"change":920,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1487},"2026-01-07",0.88200003,3.75,42600,{"date":1497,"open":1421,"high":1422,"low":1467,"close":1467,"change":785,"percent_change":381,"volume":1498,"transactions":9,"vwap":1467},"2026-01-06",33700,{"date":1500,"open":1378,"high":1422,"low":1378,"close":1471,"change":755,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1471},"2026-01-05",1.85,53800,{"date":1504,"open":1421,"high":1422,"low":467,"close":467,"change":999,"percent_change":1505,"volume":1506,"transactions":9,"vwap":467},"2026-01-02",-2.41,37900,{"date":1508,"open":1422,"high":1422,"low":1377,"close":1462,"change":999,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1462},"2025-12-31",-2.35,195700,{"date":1512,"open":1422,"high":1513,"low":1422,"close":1422,"change":238,"percent_change":238,"volume":1514,"transactions":9,"vwap":1422},"2025-12-30",0.89099997,45100,{"date":1516,"open":1167,"high":1517,"low":1422,"close":1422,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1422},"2025-12-29",0.86299998,-0.013,-1.51,36800,{"date":1522,"open":1422,"high":1168,"low":1422,"close":1517,"change":1019,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1517},"2025-12-26",-0.23,52400,{"date":1526,"open":1513,"high":1513,"low":1422,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-12-24",0.86500001,-0.026,-2.92,80500,{"date":1532,"open":1533,"high":1534,"low":1186,"close":1513,"change":111,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1513},"2025-12-23",0.90100002,0.92799997,-1.11,66100,{"date":1538,"open":1539,"high":1540,"low":1533,"close":1533,"change":1541,"percent_change":1542,"volume":1342,"transactions":9,"vwap":1533},"2025-12-22",0.93000001,0.94800001,-0.03,-3.22,{"date":1544,"open":1539,"high":1545,"low":1539,"close":1204,"change":1260,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1204},"2025-12-19",0.95099998,-1.27,26600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1284,"percent_change":786,"volume":1554,"transactions":9,"vwap":1553},"2025-12-18",0.94099998,0.95999998,0.94,0.94300002,18500,{"date":1556,"open":1557,"high":1558,"low":1550,"close":1550,"change":785,"percent_change":408,"volume":1559,"transactions":9,"vwap":1550},"2025-12-17",0.954,0.98000002,18400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1552,"change":808,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1552},"2025-12-16",0.926,0.97000003,0.92299998,3.3,100100,{"date":1568,"open":1552,"high":1558,"low":1569,"close":1569,"change":1541,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-15",0.91000003,-3.19,32100,{"date":1573,"open":1574,"high":1558,"low":1552,"close":1552,"change":1380,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1552},"2025-12-12",0.96499997,-4.08,35000,{"date":1578,"open":1579,"high":45,"low":1579,"close":1558,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1558},"2025-12-11",0.93699998,0.043,4.59,100800,{"date":1584,"open":1585,"high":1585,"low":1579,"close":1579,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1579},"2025-12-10",0.99000001,-0.034,-3.5,99700,{"date":1590,"open":45,"high":45,"low":1579,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-09",0.97100002,0.039,4.18,100400,{"date":1596,"open":1597,"high":1551,"low":1539,"close":1598,"change":999,"percent_change":1489,"volume":1599,"transactions":9,"vwap":1598},"2025-12-08",0.95200002,0.93199998,49700,{"date":1601,"open":1545,"high":1585,"low":1539,"close":1597,"change":823,"percent_change":1193,"volume":1602,"transactions":9,"vwap":1597},"2025-12-05",39700,{"date":1604,"open":1605,"high":1563,"low":1606,"close":1607,"change":1396,"percent_change":370,"volume":1608,"transactions":9,"vwap":1607},"2025-12-04",0.93400002,0.92900002,0.93599999,11700,{"date":1610,"open":1558,"high":1558,"low":1539,"close":1598,"change":1236,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1598},"2025-12-03",-0.32,78600,{"date":1614,"open":1551,"high":1615,"low":1539,"close":1616,"change":1027,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-02",0.977,0.935,0.86,89700,{"date":1620,"open":1539,"high":1552,"low":1168,"close":1621,"change":864,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-01",0.92699999,-4.43,238500,{"date":1625,"open":1626,"high":1563,"low":1539,"close":1563,"change":238,"percent_change":238,"volume":1627,"transactions":9,"vwap":1563},"2025-11-28",0.95499998,49600,{"date":1629,"open":1212,"high":1558,"low":1212,"close":1563,"change":111,"percent_change":1200,"volume":1630,"transactions":9,"vwap":1563},"2025-11-26",24800,{"date":1632,"open":101,"high":101,"low":1633,"close":1558,"change":999,"percent_change":1366,"volume":1634,"transactions":9,"vwap":1558},"2025-11-25",0.95300001,93700,{"date":1636,"open":1597,"high":101,"low":1597,"close":45,"change":504,"percent_change":1637,"volume":1638,"transactions":9,"vwap":45},"2025-11-24",5.26,100200,{"date":1640,"open":1212,"high":1641,"low":1539,"close":1212,"change":238,"percent_change":238,"volume":1642,"transactions":9,"vwap":1212},"2025-11-21",0.96600002,95200,{"date":1644,"open":1551,"high":88,"low":1212,"close":1212,"change":906,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1212},"2025-11-20",1.06,115500,{"date":1648,"open":1616,"high":1574,"low":1539,"close":1552,"change":999,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1552},"2025-11-19",-2.08,41200,{"date":1652,"open":1545,"high":45,"low":1539,"close":1551,"change":1284,"percent_change":786,"volume":1653,"transactions":9,"vwap":1551},"2025-11-18",75100,{"date":1655,"open":1656,"high":1656,"low":1545,"close":1657,"change":1179,"percent_change":1045,"volume":1658,"transactions":9,"vwap":1657},"2025-11-17",0.99800003,0.958,44800,{"date":1660,"open":101,"high":88,"low":1551,"close":1661,"change":1223,"percent_change":1662,"volume":1612,"transactions":9,"vwap":1661},"2025-11-14",0.991,2.16,{"date":1664,"open":1551,"high":101,"low":1665,"close":1563,"change":1057,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1563},"2025-11-13",0.92400002,0.52,69400,{"date":1669,"open":1670,"high":45,"low":1551,"close":1574,"change":1518,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1574},"2025-11-12",0.97299999,-1.33,30200,{"date":1674,"open":1558,"high":1675,"low":1676,"close":1677,"change":1034,"percent_change":948,"volume":1678,"transactions":9,"vwap":1677},"2025-11-11",1.03,0.96399999,0.97799999,104000,{"date":1680,"open":1212,"high":1585,"low":1212,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-10",0.972,0.048,5.19,123100,{"date":1686,"open":1212,"high":1641,"low":1687,"close":1665,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1665},"2025-11-07",0.89999998,-0.027,-2.84,124400,{"date":1692,"open":1693,"high":1694,"low":1212,"close":1545,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1545},"2025-11-06",0.99599999,0.99699998,-0.046,-4.61,77500,{"date":1699,"open":45,"high":1700,"low":1621,"close":1694,"change":1075,"percent_change":1701,"volume":795,"transactions":9,"vwap":1694},"2025-11-05",1.05,1.73,{"date":1703,"open":1657,"high":1700,"low":1597,"close":1558,"change":1092,"percent_change":312,"volume":1704,"transactions":9,"vwap":1558},"2025-11-04",79500,{"date":1706,"open":1675,"high":1675,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-03",0.95700002,0.98799998,-0.062,-5.9,148400,{"date":1713,"open":1645,"high":1714,"low":1715,"close":1700,"change":238,"percent_change":238,"volume":1716,"transactions":9,"vwap":1700},"2025-10-31",1.07,1.005,108200,{"date":1718,"open":88,"high":1719,"low":1720,"close":1700,"change":238,"percent_change":238,"volume":1721,"transactions":9,"vwap":1700},"2025-10-30",1.09,1.015,76000,{"date":1723,"open":1714,"high":1724,"low":1675,"close":1700,"change":111,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1700},"2025-10-29",1.08,-0.94,164500,{"date":1728,"open":1675,"high":1714,"low":88,"close":1645,"change":617,"percent_change":1310,"volume":1729,"transactions":9,"vwap":1645},"2025-10-28",88000,{"date":1731,"open":1700,"high":1719,"low":1661,"close":626,"change":808,"percent_change":1732,"volume":1477,"transactions":9,"vwap":626},"2025-10-27",2.97,{"date":1734,"open":1558,"high":626,"low":1558,"close":101,"change":238,"percent_change":238,"volume":1735,"transactions":9,"vwap":101},"2025-10-24",60000,{"date":1737,"open":101,"high":88,"low":1551,"close":101,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":101},"2025-10-23",0.035,3.59,65100,{"date":1742,"open":1585,"high":45,"low":1212,"close":1743,"change":1365,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-22",0.97500002,-1.61,36100,{"date":1747,"open":45,"high":626,"low":1558,"close":1661,"change":1748,"percent_change":1689,"volume":1749,"transactions":9,"vwap":1661},"2025-10-21",-0.029,53000,{"date":1751,"open":1752,"high":88,"low":1558,"close":88,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":88},"2025-10-20",1.0039999,0.049,5.05,29200,{"date":1757,"open":1551,"high":88,"low":1551,"close":1591,"change":1130,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1591},"2025-10-17",-0.92,118800,{"date":1761,"open":101,"high":1719,"low":1551,"close":1558,"change":1541,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1558},"2025-10-16",-2.97,173600,{"date":1765,"open":45,"high":626,"low":45,"close":101,"change":238,"percent_change":238,"volume":1766,"transactions":9,"vwap":101},"2025-10-15",103200,{"date":1768,"open":88,"high":1675,"low":1563,"close":101,"change":1380,"percent_change":1769,"volume":1770,"transactions":9,"vwap":101},"2025-10-14",-3.81,199800,{"date":1772,"open":1656,"high":1714,"low":1656,"close":1700,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1700},"2025-10-13",0.052,5.21,136900,{"date":1777,"open":116,"high":116,"low":1212,"close":1656,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1656},"2025-10-10",-0.152,-13.22,1522100,{"date":1782,"open":1783,"high":1028,"low":1783,"close":1784,"change":808,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-09",1.12,1.15,2.68,145600,{"date":1788,"open":1326,"high":1789,"low":1790,"close":1783,"change":1541,"percent_change":1791,"volume":950,"transactions":9,"vwap":1783},"2025-10-08",1.185,1.1,-2.61,{"date":1793,"open":1794,"high":1795,"low":1783,"close":1784,"change":111,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1784},"2025-10-07",1.2,1.21,-0.86,207600,{"date":1799,"open":59,"high":1800,"low":1801,"close":1801,"change":1063,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-06",1.23,1.16,-4.13,191300,{"date":1805,"open":1806,"high":1807,"low":1028,"close":1795,"change":637,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1795},"2025-10-03",1.26,1.308,-5.47,337900,{"date":1811,"open":1800,"high":1812,"low":1800,"close":1351,"change":301,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1351},"2025-10-02",1.35,5.79,287300,{"date":1816,"open":1806,"high":1817,"low":1028,"close":1795,"change":1063,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1795},"2025-10-01",1.29,-3.97,234200,{"date":1821,"open":1817,"high":1822,"low":1823,"close":1806,"change":1063,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1806},"2025-09-30",1.37,1.25,-3.82,309400,{"date":1827,"open":1817,"high":1828,"low":1829,"close":1830,"change":238,"percent_change":238,"volume":1831,"transactions":9,"vwap":1830},"2025-09-29",1.349,1.281,1.31,170100,{"date":1833,"open":1806,"high":1834,"low":1806,"close":1830,"change":106,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1830},"2025-09-26",1.38,4.8,242900,{"date":1838,"open":1839,"high":1839,"low":1463,"close":1823,"change":591,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1823},"2025-09-25",1.4,-11.97,706000,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1063,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-24",1.48,1.415,1.42,-3.4,273500,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":111,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-09-23",1.49,1.46,1.47,-0.68,237600,{"date":1857,"open":1844,"high":1851,"low":1858,"close":1844,"change":111,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1844},"2025-09-22",1.451,-0.67,234800,{"date":1862,"open":1853,"high":342,"low":1863,"close":1851,"change":617,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1851},"2025-09-19",1.445,1.36,1118100,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1853,"change":999,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1853},"2025-09-18",1.5,1.43,-1.34,833800,{"date":1873,"open":1853,"high":1868,"low":1869,"close":1851,"change":111,"percent_change":1859,"volume":1874,"transactions":9,"vwap":1851},"2025-09-17",839900,{"date":1876,"open":1028,"high":1868,"low":1028,"close":1868,"change":141,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1868},"2025-09-16",27.12,1728900,{"date":1880,"open":1645,"high":1881,"low":1645,"close":1028,"change":408,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1028},"2025-09-15",1.206,10.28,704000,{"date":1885,"open":1714,"high":1886,"low":626,"close":1714,"change":906,"percent_change":1552,"volume":1887,"transactions":9,"vwap":1714},"2025-09-12",1.11,426500,{"date":1889,"open":1645,"high":1890,"low":1675,"close":1645,"change":238,"percent_change":238,"volume":1891,"transactions":9,"vwap":1645},"2025-09-11",1.095,802900,{"date":1893,"open":1719,"high":1028,"low":1585,"close":1645,"change":1063,"percent_change":1171,"volume":1894,"transactions":9,"vwap":1645},"2025-09-10",338200,{"date":1896,"open":1719,"high":1783,"low":1897,"close":1886,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1886},"2025-09-09",1.041,0.08,7.77,358900,{"date":1902,"open":1784,"high":1463,"low":1903,"close":1675,"change":1063,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1675},"2025-09-08",0.99299997,-4.63,1342200,{"date":1907,"open":1801,"high":1823,"low":626,"close":1724,"change":247,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1724},"2025-09-05",-5.26,822400,{"date":1911,"open":1326,"high":1830,"low":1724,"close":1326,"change":1541,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1326},"2025-09-04",-2.56,1032300,{"date":1915,"open":1783,"high":1351,"low":1719,"close":1298,"change":106,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1298},"2025-09-03",5.41,1985000,{"date":1919,"open":1920,"high":1784,"low":1921,"close":1886,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1886},"2025-09-02",0.89200002,0.88099998,0.22,24.72,2861500,{"date":1926,"open":467,"high":1687,"low":1119,"close":1168,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1168},"2025-08-29",0.105,13.38,688900,{"date":1931,"open":1462,"high":1462,"low":1932,"close":1273,"change":864,"percent_change":1006,"volume":1933,"transactions":9,"vwap":1273},"2025-08-28",0.77700001,346000,{"date":1935,"open":1569,"high":1936,"low":1340,"close":1937,"change":1179,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-08-27",0.92000002,0.82800001,-3.83,783700,{"date":1941,"open":1942,"high":1552,"low":1444,"close":1943,"change":1075,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-08-26",0.88300002,0.861,2.01,617400,{"date":1947,"open":1243,"high":1168,"low":1243,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-08-25",0.84399998,0.064,8.21,569100,{"date":1953,"open":1147,"high":1119,"low":20,"close":1220,"change":906,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1220},"2025-08-22",1.3,125700,{"date":1957,"open":1340,"high":1340,"low":1125,"close":1155,"change":1541,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1155},"2025-08-21",-3.75,345000,{"date":1961,"open":1119,"high":1274,"low":1234,"close":1119,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1119},"2025-08-20",0.013,1.65,81100,{"date":1966,"open":1267,"high":1119,"low":1267,"close":1967,"change":1142,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-08-19",0.787,-0.76,40200,{"date":1971,"open":1252,"high":467,"low":1252,"close":1340,"change":1206,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1340},"2025-08-18",2.85,107400,{"date":1975,"open":1252,"high":1227,"low":1252,"close":1293,"change":967,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1293},"2025-08-15",-0.9,78900,{"date":1979,"open":1220,"high":1220,"low":1289,"close":1354,"change":891,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1354},"2025-08-14",0.39,43300,{"date":1983,"open":1322,"high":1227,"low":1155,"close":1283,"change":1284,"percent_change":1285,"volume":1984,"transactions":9,"vwap":1283},"2025-08-13",55800,{"date":1986,"open":1220,"high":1227,"low":1987,"close":1318,"change":891,"percent_change":1980,"volume":1988,"transactions":9,"vwap":1318},"2025-08-12",0.76200002,48000,{"date":1990,"open":1293,"high":1227,"low":1991,"close":1155,"change":1284,"percent_change":1285,"volume":1992,"transactions":9,"vwap":1155},"2025-08-11",0.76800001,26400,{"date":1994,"open":1154,"high":1221,"low":1154,"close":1991,"change":1518,"percent_change":428,"volume":1995,"transactions":9,"vwap":1991},"2025-08-08",75900,{"date":1997,"open":1358,"high":1119,"low":1267,"close":1267,"change":1120,"percent_change":552,"volume":1998,"transactions":9,"vwap":1267},"2025-08-07",27700,{"date":2000,"open":1227,"high":1265,"low":1243,"close":1243,"change":1260,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1243},"2025-08-06",-1.5,42900,{"date":2004,"open":1220,"high":467,"low":1283,"close":1242,"change":906,"percent_change":1404,"volume":2005,"transactions":9,"vwap":1242},"2025-08-05",30500,{"date":2007,"open":1155,"high":1358,"low":1241,"close":1221,"change":2008,"percent_change":2009,"volume":1627,"transactions":9,"vwap":1221},"2025-08-04",0.028,3.68,{"date":2011,"open":1213,"high":1220,"low":1228,"close":1154,"change":238,"percent_change":238,"volume":2012,"transactions":9,"vwap":1154},"2025-08-01",61900,{"date":2014,"open":2015,"high":1154,"low":20,"close":1154,"change":1027,"percent_change":1645,"volume":2016,"transactions":9,"vwap":1154},"2025-07-31",0.75800002,52000,{"date":2018,"open":2019,"high":1220,"low":2019,"close":2020,"change":1142,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-07-30",0.741,0.75199997,-0.79,38600,{"date":2024,"open":1340,"high":1340,"low":20,"close":2015,"change":2025,"percent_change":439,"volume":2026,"transactions":9,"vwap":2015},"2025-07-29",-0.032,122400,{"date":2028,"open":1119,"high":1408,"low":1267,"close":1227,"change":238,"percent_change":238,"volume":2029,"transactions":9,"vwap":1227},"2025-07-28",419100,{"date":2031,"open":467,"high":467,"low":1155,"close":1227,"change":238,"percent_change":238,"volume":2032,"transactions":9,"vwap":1227},"2025-07-25",62200,{"date":2034,"open":1266,"high":1378,"low":1297,"close":1227,"change":1541,"percent_change":2035,"volume":1400,"transactions":9,"vwap":1227},"2025-07-24",-3.66,{"date":2037,"open":1265,"high":1462,"low":1265,"close":1378,"change":617,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1378},"2025-07-23",2.5,168500,{"date":2041,"open":1221,"high":467,"low":1258,"close":1119,"change":755,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1119},"2025-07-22",1.91,214800,{"date":2045,"open":2046,"high":1119,"low":1273,"close":1273,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1273},"2025-07-21",0.79699999,-0.025,-3.09,55200,{"date":2051,"open":1462,"high":1462,"low":1267,"close":467,"change":906,"percent_change":1823,"volume":2052,"transactions":9,"vwap":467},"2025-07-18",268600,{"date":2054,"open":1378,"high":1378,"low":1220,"close":1119,"change":1057,"percent_change":892,"volume":2055,"transactions":9,"vwap":1119},"2025-07-17",96800,{"date":2057,"open":1227,"high":1370,"low":2058,"close":1265,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1265},"2025-07-16",0.77600002,0.032,4.19,83300,{"date":2063,"open":1213,"high":1220,"low":1213,"close":1297,"change":1019,"percent_change":2064,"volume":1571,"transactions":9,"vwap":1297},"2025-07-15",-0.26,{"date":2066,"open":1266,"high":1378,"low":1125,"close":1252,"change":111,"percent_change":1131,"volume":2067,"transactions":9,"vwap":1252},"2025-07-14",251600,{"date":2069,"open":1154,"high":1119,"low":2015,"close":1283,"change":755,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1283},"2025-07-11",1.97,146300,{"date":2073,"open":20,"high":1154,"low":1038,"close":1154,"change":755,"percent_change":1944,"volume":2074,"transactions":9,"vwap":1154},"2025-07-10",185100,{"date":2076,"open":2077,"high":20,"low":1038,"close":1228,"change":891,"percent_change":126,"volume":2078,"transactions":9,"vwap":1228},"2025-07-09",0.73100001,38900,{"date":2080,"open":2081,"high":2081,"low":1038,"close":1113,"change":1284,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1113},"2025-07-08",0.74900001,0.27,59900,{"date":2085,"open":20,"high":20,"low":1379,"close":1125,"change":111,"percent_change":1671,"volume":2086,"transactions":9,"vwap":1125},"2025-07-07",178000,{"date":2088,"open":1154,"high":1154,"low":2089,"close":20,"change":111,"percent_change":2090,"volume":1618,"transactions":9,"vwap":20},"2025-07-03",0.73299998,-1.32,{"date":2092,"open":1154,"high":1251,"low":1141,"close":1154,"change":238,"percent_change":238,"volume":1582,"transactions":9,"vwap":1154},"2025-07-02",{"date":2094,"open":2095,"high":2095,"low":2096,"close":1154,"change":1346,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1154},"2025-07-01",0.81699997,0.74699998,-2.69,322700,{"date":2100,"open":1378,"high":1471,"low":1267,"close":1267,"change":1170,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1267},"2025-06-30",-4.76,130100,{"date":2104,"open":1220,"high":1462,"low":1345,"close":1378,"change":504,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1378},"2025-06-27",6.49,326100,{"date":2108,"open":1154,"high":1119,"low":1154,"close":1155,"change":906,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1155},"2025-06-26",1.32,82700,{"date":2112,"open":1154,"high":1119,"low":2015,"close":1154,"change":1482,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1154},"2025-06-25",-0.13,123700,{"date":2116,"open":1227,"high":1416,"low":1154,"close":1241,"change":1528,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1241},"2025-06-24",-3.3,100600,{"date":2120,"open":1322,"high":1462,"low":2121,"close":1967,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1967},"2025-06-23",0.75700003,0.027,3.55,85800,{"date":2126,"open":1097,"high":1119,"low":1097,"close":1154,"change":1482,"percent_change":2113,"volume":2127,"transactions":9,"vwap":1154},"2025-06-20",60600,{"date":2129,"open":1252,"high":1220,"low":1213,"close":1241,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1241},"2025-06-18",-0.019,-2.44,45800,{"date":2134,"open":1266,"high":1119,"low":1155,"close":1220,"change":1482,"percent_change":2113,"volume":2135,"transactions":9,"vwap":1220},"2025-06-17",49200,{"date":2137,"open":1266,"high":1266,"low":1154,"close":1267,"change":785,"percent_change":466,"volume":2127,"transactions":9,"vwap":1267},"2025-06-16",{"date":2139,"open":1403,"high":1227,"low":1125,"close":1220,"change":238,"percent_change":238,"volume":2140,"transactions":9,"vwap":1220},"2025-06-13",77900,{"date":2142,"open":1266,"high":1119,"low":1258,"close":1220,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1220},"2025-06-12",0.007,0.91,111900,{"date":2147,"open":1377,"high":2148,"low":20,"close":1318,"change":1179,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1318},"2025-06-11",0.82300001,-4.09,82600,{"date":2152,"open":1471,"high":1471,"low":1265,"close":1153,"change":851,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1153},"2025-06-10",-1.71,56900,{"date":2156,"open":1234,"high":1421,"low":1234,"close":1378,"change":617,"percent_change":2038,"volume":817,"transactions":9,"vwap":1378},"2025-06-09",{"date":2158,"open":1378,"high":1421,"low":1119,"close":1119,"change":238,"percent_change":238,"volume":2159,"transactions":9,"vwap":1119},"2025-06-06",169600,{"date":2161,"open":1378,"high":1378,"low":1403,"close":1119,"change":1305,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1119},"2025-06-05",-1.84,55500,{"date":2165,"open":1378,"high":1378,"low":1119,"close":1370,"change":891,"percent_change":820,"volume":2166,"transactions":9,"vwap":1370},"2025-06-04",47100,{"date":2168,"open":1378,"high":1462,"low":1220,"close":1160,"change":1236,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1160},"2025-06-03",-0.37,250000,{"date":2172,"open":2173,"high":1471,"low":467,"close":1370,"change":1092,"percent_change":571,"volume":2174,"transactions":9,"vwap":1370},"2025-06-02",0.824,65300,{"date":2176,"open":1408,"high":1408,"low":1227,"close":2148,"change":1142,"percent_change":1476,"volume":2177,"transactions":9,"vwap":2148},"2025-05-30",64500,{"date":2179,"open":1408,"high":1462,"low":1220,"close":1408,"change":2122,"percent_change":87,"volume":2180,"transactions":9,"vwap":1408},"2025-05-29",229500,{"date":2182,"open":1416,"high":1462,"low":1119,"close":1416,"change":851,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1416},"2025-05-28",-1.72,86100,{"date":2186,"open":1937,"high":1421,"low":1392,"close":2187,"change":785,"percent_change":381,"volume":2188,"transactions":9,"vwap":2187},"2025-05-27",0.81599998,125000,{"date":2190,"open":1162,"high":1462,"low":1363,"close":1370,"change":1120,"percent_change":1468,"volume":2191,"transactions":9,"vwap":1370},"2025-05-23",211700,{"date":2193,"open":1378,"high":1462,"low":2187,"close":1378,"change":1482,"percent_change":1483,"volume":2194,"transactions":9,"vwap":1378},"2025-05-22",133000,{"date":2196,"open":2197,"high":1488,"low":467,"close":2198,"change":851,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-05-21",0.81900001,0.82099998,-1.68,286700,{"date":2202,"open":1408,"high":1422,"low":1378,"close":1427,"change":755,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1427},"2025-05-20",1.83,171200,{"date":2206,"open":1392,"high":1421,"low":1392,"close":1378,"change":1130,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1378},"2025-05-19",-1.09,84000,{"date":2210,"open":1435,"high":1421,"low":1162,"close":1408,"change":1188,"percent_change":1790,"volume":2211,"transactions":9,"vwap":1408},"2025-05-16",76800,{"date":2213,"open":2214,"high":1422,"low":1416,"close":1378,"change":238,"percent_change":238,"volume":2215,"transactions":9,"vwap":1378},"2025-05-15",0.81800002,110000,{"date":2217,"open":1421,"high":1421,"low":1416,"close":1378,"change":778,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1378},"2025-05-14",-2.03,339300,{"date":2221,"open":1427,"high":1948,"low":1162,"close":2222,"change":1236,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-05-13",0.83700001,-0.36,146700,{"date":2226,"open":2227,"high":2228,"low":2198,"close":1421,"change":2229,"percent_change":1131,"volume":2230,"transactions":9,"vwap":1421},"2025-05-12",0.85100001,0.86900002,-0.011,310100,{"date":2232,"open":2222,"high":2233,"low":1427,"close":2227,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2227},"2025-05-09",0.86699998,0.023,2.78,207100,{"date":2238,"open":1422,"high":1487,"low":1937,"close":1937,"change":830,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1937},"2025-05-08",-2.59,314000,{"date":2242,"open":1199,"high":1199,"low":1427,"close":1422,"change":1346,"percent_change":1505,"volume":2243,"transactions":9,"vwap":1422},"2025-05-07",89300,{"date":2245,"open":2095,"high":1186,"low":1162,"close":2246,"change":1206,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-05-06",0.87099999,2.59,155200,{"date":2250,"open":1378,"high":279,"low":1378,"close":1385,"change":785,"percent_change":381,"volume":2251,"transactions":9,"vwap":1385},"2025-05-05",54900,{"date":2253,"open":1493,"high":1493,"low":1462,"close":1457,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1457},"2025-05-02",-0.042,-4.72,206100,{"date":2258,"open":279,"high":1936,"low":1422,"close":1168,"change":238,"percent_change":238,"volume":2259,"transactions":9,"vwap":1168},"2025-05-01",192700,{"date":2261,"open":2262,"high":1168,"low":1422,"close":1168,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1168},"2025-04-30",0.87599999,0.036,4.22,156900,{"date":2267,"open":279,"high":1687,"low":1421,"close":2268,"change":2269,"percent_change":1587,"volume":2270,"transactions":9,"vwap":2268},"2025-04-29",0.85399997,-0.031,177000,{"date":2272,"open":2273,"high":1665,"low":1178,"close":2274,"change":1748,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-04-28",0.92199999,0.88499999,-3.17,285100,{"date":2278,"open":2246,"high":1562,"low":2246,"close":2279,"change":823,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-04-25",0.91399997,1.78,229000,{"date":2283,"open":2284,"high":1641,"low":279,"close":1176,"change":1305,"percent_change":228,"volume":2285,"transactions":9,"vwap":1176},"2025-04-24",0.89700001,312200,{"date":2287,"open":1936,"high":2288,"low":1167,"close":2289,"change":2047,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-04-23",0.98900002,0.91299999,-2.67,365100,{"date":178,"open":1551,"high":1585,"low":2293,"close":2294,"change":830,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},0.921,0.93800002,-2.29,191100]