[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGTL":3,"homepage-market-summary":29,"stock-historical-CGTL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CGTL","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},"Creative Global Technology Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Creative Global Technology Holdings Ltd conducts its business through its subsidiary, which is a Hong Kong-based company sourcing and reselling recycled consumer electronic devices, currently mostly smartphones, tablets, and laptops.","12",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},3.76,3.75,4,3.92,-0.16,-4.08,4893.874884,173,3.84,6.4,0.152,2458848.595698504,57.7,463,{"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":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},6.52,2532507,924364948.924626,-37.95,"2025-04-22",[181,182,189,200,211,221,232,242,251,259,266,276,285,294,303,312,322,332,339,348,359,369,378,388,397,406,415,425,435,444,453,463,472,482,488,496,504,513,521,528,539,546,553,562,569,576,583,590,600,610,618,626,632,637,643,650,657,663,669,673,679,688,692,696,703,712,721,728,737,744,750,759,767,774,779,785,794,801,807,815,824,831,839,846,854,860,867,873,882,890,898,903,910,915,920,928,935,942,950,958,967,976,983,989,995,1000,1005,1011,1016,1019,1025,1029,1034,1039,1043,1047,1051,1054,1058,1062,1065,1070,1073,1077,1083,1087,1092,1098,1103,1106,1112,1117,1121,1127,1131,1136,1140,1147,1154,1161,1168,1175,1179,1183,1189,1193,1200,1207,1216,1222,1229,1238,1246,1254,1259,1265,1272,1280,1287,1294,1299,1304,1309,1313,1318,1323,1328,1335,1340,1346,1354,1362,1369,1375,1383,1388,1393,1400,1408,1413,1421,1426,1431,1436,1442,1448,1452,1456,1460,1464,1467,1472,1477,1482,1488,1494,1499,1503,1507,1512,1520,1523,1527,1532,1540,1548,1556,1560,1564,1572,1579,1587,1595,1602,1610,1617,1622,1630,1637,1644,1652,1658,1666,1672,1678,1684,1691,1699,1703,1711,1717,1723,1727,1735,1742,1748,1757,1766,1771,1779,1785,1792,1798,1804,1810,1816,1821,1827,1831,1836,1842,1849,1854,1859,1864,1869,1875,1883,1886,1891,1896,1902,1908,1915,1919,1926,1933,1941,1948,1954,1958,1964,1968,1972,1977,1982,1987,1992,1996,2002,2008,2015,2021,2029,2036,2043,2050,2057,2062,2068,2074,2079,2085,2088,2094,2102,2107,2111,2118,2125,2129,2133,2137,2141,2146,2151,2154,2158,2162,2167,2171,2175,2178,2181,2185,2188,2191,2195,2200,2204,2211,2216,2220,2225,2232,2239,2244,2250,2257,2263,2268,2275,2280,2285,2289,2296,2300,2303,2310,2316,2320,2324,2329,2332,2336,2341,2346,2350,2355,2360,2364,2371,2376,2383,2388,2393,2399,2403,2408,2414,2418,2423,2430,2436,2442],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":66,"volume":186,"transactions":187,"vwap":188},"2026-10-01",3.7632,0.035,2677.629221,123,3.8361,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",3.95,4.06,3.72,3.885,-0.12,-3,22692.2546,951,3.8751,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",4.0959,4.1,3.94,4.005,-0.025,-0.62,4248.2546,286,3.9815,{"date":212,"open":213,"high":214,"low":191,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",4.05,4.24,4.03,-0.08,-1.95,17623.373177,1250,4.0818,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",3.89,4.14,3.73,4.11,0.31,8.16,24972.08961,1105,3.9979,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",3.68,4.2,3.8,0.02,0.53,69320.610093,3649,3.9187,{"date":243,"open":16,"high":244,"low":234,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",3.79,3.78,0.12,3.28,5662.460756,107,3.7527,{"date":252,"open":253,"high":223,"low":254,"close":254,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",3.88,3.66,0,4467.254599,226,3.726,{"date":260,"open":261,"high":261,"low":254,"close":254,"change":216,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",3.93,-2.14,4642.2546,141,3.7013,{"date":267,"open":268,"high":269,"low":234,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",3.891,3.999,3.74,-0.115,-2.98,6269.954804,109,3.7373,{"date":277,"open":16,"high":192,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",3.69,3.855,0.155,4.19,99649.861136,482,3.7948,{"date":286,"open":287,"high":287,"low":254,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",4.16,3.7,-0.5,-11.9,31809.921266,927,3.8713,{"date":295,"open":17,"high":296,"low":297,"close":235,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",4.25,3.85,0.185,4.61,62611.113694,2247,4.068,{"date":304,"open":18,"high":305,"low":306,"close":307,"change":280,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",4.38,3.9,4.015,4.02,94077.839966,1326,4.0629,{"date":313,"open":314,"high":315,"low":297,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",3.9511,4.15,3.86,-0.17,-4.22,9644.2546,376,3.9856,{"date":323,"open":324,"high":325,"low":326,"close":215,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",4.091,4.225,3.87,-0.03,-0.74,83991.935147,560,4.0578,{"date":333,"open":287,"high":334,"low":192,"close":192,"change":19,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",4.5,-3.79,161052.47556,980,4.1899,{"date":340,"open":341,"high":342,"low":287,"close":343,"change":195,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",4.33,4.45,4.22,-2.76,11883.598662,579,4.2851,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",4.41,4.59,4.2688,4.34,-0.04,-0.91,12797.235493,592,4.4374,{"date":360,"open":361,"high":362,"low":363,"close":305,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",4.52,4.57,4.2001,-0.07,-1.57,15076.194106,629,4.4429,{"date":370,"open":371,"high":372,"low":373,"close":342,"change":111,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",4.63,4.7,4.17,-0.22,82535.279984,1547,4.5021,{"date":379,"open":361,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",4.9,4.2719,4.46,0.15,3.48,126295.787933,3761,4.5868,{"date":389,"open":296,"high":390,"low":296,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",4.69,4.31,0.05,1.17,29797.591215,1194,4.4635,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":374,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",4.42,4.675,4.26,-4.91,56949.708451,1540,4.5238,{"date":407,"open":350,"high":408,"low":350,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",4.68,4.48,0.08,1.82,10331.522173,214,4.4618,{"date":416,"open":417,"high":380,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",4.3029,4.3,4.4,0.01,0.23,260652.48379,2715,4.5614,{"date":426,"open":427,"high":428,"low":305,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",4.67,4.799,4.39,-0.28,-6,19950.70072,287,4.6016,{"date":436,"open":437,"high":438,"low":351,"close":427,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",4.75,4.88,-0.05,-1.06,18888.662649,322,4.6953,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":216,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",4.78,4.54,4.72,-1.67,18038.85205,433,4.6706,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":237,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",4.87,4.8967,4.37,4.8,0.42,23351.266906,398,4.6633,{"date":464,"open":438,"high":465,"low":466,"close":446,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",5.3072,4.62,-0.1,-2.05,56983.872822,847,4.9304,{"date":473,"open":474,"high":475,"low":476,"close":438,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",4.79,5,4.58,0.09,1.88,96157.6331,957,4.8366,{"date":483,"open":17,"high":475,"low":204,"close":474,"change":146,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",8.62,276517.685374,3472,4.4633,{"date":489,"open":490,"high":491,"low":203,"close":350,"change":37,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",5.03,5.4206,19.84,17473867.973236,254983,5.8245,{"date":497,"open":225,"high":225,"low":498,"close":234,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",3.65,0.0299,0.82,18107.665581,241,3.6976,{"date":505,"open":506,"high":17,"low":498,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",3.7101,3.6501,-0.2399,-6.17,28127.933333,431,3.8294,{"date":514,"open":18,"high":18,"low":515,"close":223,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",3.6,0.04,1.04,10766.156923,224,3.782,{"date":522,"open":297,"high":296,"low":523,"close":297,"change":374,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",3.55,-5.41,55636.337559,776,3.8451,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",4.12,6.38,3.42,4.07,0.1,2.52,1117295.008992,12599,4.9833,{"date":540,"open":541,"high":542,"low":204,"close":543,"change":255,"percent_change":255,"volume":544,"transactions":264,"vwap":545},"2026-08-06",3.9701,4.0303,3.97,9908.459003,4.0147,{"date":547,"open":215,"high":418,"low":548,"close":543,"change":195,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",3.91,-2.93,7932,166,4.0476,{"date":554,"open":555,"high":555,"low":213,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",4.185,4.09,-0.11,-2.62,2836.978833,108,4.0838,{"date":563,"open":296,"high":564,"low":213,"close":235,"change":565,"percent_change":566,"volume":567,"transactions":519,"vwap":568},"2026-08-03",4.4267,0.19,4.74,3134,4.2044,{"date":570,"open":226,"high":401,"low":571,"close":571,"change":467,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",4.01,-2.43,5670.139225,190,4.1583,{"date":577,"open":578,"high":578,"low":226,"close":226,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":363},"2026-07-30",4.36,-0.39,-8.67,3293.087191,115,{"date":584,"open":391,"high":334,"low":214,"close":334,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",0.0649,1.46,14345.37,159,4.3937,{"date":591,"open":391,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",4.51,4.0101,4.4351,-0.0749,-1.66,78220.333333,743,4.2085,{"date":601,"open":602,"high":603,"low":604,"close":592,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",4.77,4.796,4.4001,-0.3,-6.24,23156.793097,338,4.6201,{"date":611,"open":612,"high":613,"low":466,"close":614,"change":185,"percent_change":37,"volume":615,"transactions":616,"vwap":617},"2026-07-24",4.6636,4.9828,4.81,11577.361552,378,4.752,{"date":619,"open":305,"high":475,"low":620,"close":621,"change":622,"percent_change":236,"volume":623,"transactions":624,"vwap":625},"2026-07-23",4.35,4.775,0.175,16393.422792,493,4.6941,{"date":627,"open":350,"high":628,"low":296,"close":628,"change":383,"percent_change":87,"volume":629,"transactions":630,"vwap":631},"2026-07-22",4.6,11693.265054,1275,4.4695,{"date":633,"open":342,"high":372,"low":419,"close":342,"change":111,"percent_change":374,"volume":634,"transactions":635,"vwap":636},"2026-07-21",19196.933332,575,4.6075,{"date":638,"open":457,"high":639,"low":343,"close":382,"change":111,"percent_change":374,"volume":640,"transactions":641,"vwap":642},"2026-07-20",4.53,25867.217849,1142,4.411,{"date":644,"open":645,"high":645,"low":391,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-17",4.64,4.47,-0.2,-4.28,31100,{"date":651,"open":652,"high":653,"low":654,"close":427,"change":141,"percent_change":655,"volume":656,"transactions":9,"vwap":427},"2026-07-16",4.28,5.47,3.99,7.36,149700,{"date":658,"open":419,"high":659,"low":660,"close":620,"change":216,"percent_change":661,"volume":662,"transactions":9,"vwap":620},"2026-07-15",4.526,4.23,-1.81,30000,{"date":664,"open":342,"high":476,"low":578,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-14",4.43,-0.06,-1.34,24500,{"date":670,"open":419,"high":371,"low":418,"close":671,"change":111,"percent_change":374,"volume":672,"transactions":9,"vwap":671},"2026-07-13",4.49,46300,{"date":674,"open":457,"high":675,"low":235,"close":334,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":334},"2026-07-10",4.55,0.085,1.93,129500,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-09",4.281,4.563,4.149,4.415,-0.105,-2.32,943100,{"date":689,"open":690,"high":351,"low":287,"close":361,"change":111,"percent_change":374,"volume":691,"transactions":9,"vwap":361},"2026-07-08",4.44,58100,{"date":693,"open":671,"high":645,"low":308,"close":639,"change":694,"percent_change":217,"volume":695,"transactions":9,"vwap":639},"2026-07-07",-0.09,59600,{"date":697,"open":698,"high":698,"low":699,"close":466,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":466},"2026-07-06",5.1,4.56,4.269,1216.24,171807,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-02",0.36300001,0.36700001,0.34,0.35100001,-0.02,-5.39,515100,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-01",0.37,0.38999999,0.36899999,0.37099999,0.001,0.27,214100,{"date":722,"open":723,"high":724,"low":714,"close":714,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":714},"2026-06-30",0.375,0.396,-0.047,-11.27,412000,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-29",0.391,0.42500001,0.37400001,0.417,0.014,3.47,1082300,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":255,"percent_change":255,"volume":743,"transactions":9,"vwap":742},"2026-06-26",0.38499999,0.41999999,0.384,0.403,310400,{"date":745,"open":730,"high":746,"low":739,"close":742,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":742},"2026-06-25",0.405,-0.011,-2.66,444000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-24",0.40000001,0.43900001,0.37799999,0.414,-0.006,-1.43,1860600,{"date":760,"open":761,"high":762,"low":763,"close":740,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":740},"2026-06-23",0.338,0.63,0.336,0.083,24.63,93457800,{"date":768,"open":739,"high":769,"low":763,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-22",0.389,0.33700001,-0.067,-16.58,597400,{"date":775,"open":776,"high":740,"low":776,"close":777,"change":255,"percent_change":255,"volume":778,"transactions":9,"vwap":777},"2026-06-18",0.39500001,0.40400001,375900,{"date":780,"open":781,"high":731,"low":752,"close":777,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":777},"2026-06-17",0.41,-0.009,-2.18,323900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-16",0.421,0.45100001,0.40099999,0.41299999,-0.034,-7.61,499000,{"date":795,"open":789,"high":796,"low":789,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-15",0.46000001,0.447,0.043,10.64,770800,{"date":802,"open":781,"high":803,"low":752,"close":777,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":777},"2026-06-12",0.45500001,-0.042,-9.42,999800,{"date":808,"open":809,"high":810,"low":790,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-11",0.426,0.45899999,0.44600001,-0.021,-4.5,1323900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-10",0.43599999,0.53100002,0.428,0.46700001,0.052,12.53,8771400,{"date":825,"open":781,"high":826,"low":723,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-09",0.94999999,0.41499999,0.032,8.36,154210000,{"date":832,"open":833,"high":834,"low":707,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-08",0.347,0.44100001,0.38299999,0.003,0.79,4635600,{"date":840,"open":841,"high":740,"low":842,"close":146,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":146},"2026-06-05",0.33399999,0.32600001,0.021,5.85,1436300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":111,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-04",0.36000001,0.366,0.33000001,0.359,-2.71,353800,{"date":855,"open":715,"high":856,"low":761,"close":716,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":716},"2026-06-03",0.39300001,-0.031,-7.75,512400,{"date":861,"open":862,"high":809,"low":863,"close":752,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":752},"2026-06-02",0.38800001,0.38100001,0.007,1.78,564600,{"date":868,"open":827,"high":869,"low":715,"close":856,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":856},"2026-06-01",0.44999999,-0.107,-21.4,1333000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-29",0.493,0.55000001,0.43200001,0.5,-0.199,-28.47,4158600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":787,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-28",0.28299999,0.79500002,0.28099999,0.699,151.44,119655500,{"date":891,"open":892,"high":893,"low":25,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-27",0.27500001,0.30500001,0.278,-0.027,-8.85,1246700,{"date":899,"open":707,"high":833,"low":900,"close":893,"change":804,"percent_change":901,"volume":902,"transactions":9,"vwap":893},"2026-05-26",0.30199999,-12.1,658200,{"date":904,"open":905,"high":706,"low":906,"close":833,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":833},"2026-05-22",0.34999999,0.333,-0.023,-6.22,393100,{"date":911,"open":912,"high":731,"low":848,"close":714,"change":812,"percent_change":913,"volume":914,"transactions":9,"vwap":714},"2026-05-21",0.40799999,-5.37,351700,{"date":916,"open":862,"high":869,"low":906,"close":730,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":730},"2026-05-20",-0.001,-0.26,428200,{"date":921,"open":922,"high":923,"low":905,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-19",0.46900001,0.47,0.39199999,-0.081,-17.12,996100,{"date":929,"open":930,"high":931,"low":796,"close":932,"change":895,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-18",0.48199999,0.56,0.47299999,-5.4,743600,{"date":936,"open":937,"high":938,"low":923,"close":878,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":878},"2026-05-15",0.51800001,0.69999999,-0.151,-23.2,1658300,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-14",0.64999998,0.72899997,0.65100002,-0.049,-7,426900,{"date":951,"open":952,"high":953,"low":954,"close":938,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":938},"2026-05-13",0.73100001,0.75,0.495,-0.061,-8.02,2230800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-12",1.4,1.55,0.50999999,0.76099998,-0.889,-53.88,16393300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-11",1.08,1.7,1.06,1.65,0.55,50,3210800,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":420,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-08",1.12,1.05,1.1,0.92,34000,{"date":984,"open":978,"high":985,"low":979,"close":986,"change":557,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-07",1.24,1.09,-9.17,112900,{"date":990,"open":969,"high":991,"low":969,"close":992,"change":246,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-06",1.26,1.2,11.11,163300,{"date":996,"open":969,"high":997,"low":969,"close":969,"change":111,"percent_change":998,"volume":999,"transactions":9,"vwap":969},"2026-05-05",1.125,-0.92,9500,{"date":1001,"open":978,"high":59,"low":1002,"close":986,"change":439,"percent_change":1003,"volume":1004,"transactions":9,"vwap":986},"2026-05-04",1.07,-4.39,54500,{"date":1006,"open":393,"high":1007,"low":969,"close":1008,"change":327,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-01",1.18,1.14,-2.56,97700,{"date":1012,"open":393,"high":1013,"low":1008,"close":393,"change":111,"percent_change":1014,"volume":1015,"transactions":9,"vwap":393},"2026-04-30",1.21,-0.85,15300,{"date":1017,"open":1008,"high":59,"low":1008,"close":1007,"change":255,"percent_change":255,"volume":1018,"transactions":9,"vwap":1007},"2026-04-29",12800,{"date":1020,"open":1021,"high":992,"low":1022,"close":1007,"change":237,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1007},"2026-04-28",1.15,1.132,1.72,14800,{"date":1026,"open":393,"high":1013,"low":1027,"close":1027,"change":111,"percent_change":1014,"volume":1028,"transactions":9,"vwap":1027},"2026-04-27",1.16,15200,{"date":1030,"open":1013,"high":1031,"low":969,"close":393,"change":467,"percent_change":1032,"volume":1033,"transactions":9,"vwap":393},"2026-04-24",1.22,-7.87,85000,{"date":1035,"open":1036,"high":1037,"low":1013,"close":1037,"change":420,"percent_change":837,"volume":1038,"transactions":9,"vwap":1037},"2026-04-23",1.25,1.27,30200,{"date":1040,"open":1013,"high":1041,"low":1007,"close":991,"change":106,"percent_change":475,"volume":1042,"transactions":9,"vwap":991},"2026-04-22",1.28,41100,{"date":1044,"open":985,"high":1036,"low":992,"close":992,"change":354,"percent_change":1045,"volume":1046,"transactions":9,"vwap":992},"2026-04-21",-3.23,11000,{"date":1048,"open":992,"high":1036,"low":393,"close":985,"change":106,"percent_change":1049,"volume":1050,"transactions":9,"vwap":985},"2026-04-20",5.08,63800,{"date":1052,"open":1013,"high":1031,"low":393,"close":1007,"change":111,"percent_change":1053,"volume":1046,"transactions":9,"vwap":1007},"2026-04-17",-0.84,{"date":1055,"open":1027,"high":1056,"low":1027,"close":59,"change":255,"percent_change":255,"volume":1057,"transactions":9,"vwap":59},"2026-04-16",1.23,9900,{"date":1059,"open":1007,"high":1056,"low":1007,"close":59,"change":111,"percent_change":1060,"volume":1061,"transactions":9,"vwap":59},"2026-04-15",-0.83,34300,{"date":1063,"open":59,"high":1056,"low":59,"close":992,"change":111,"percent_change":1060,"volume":1064,"transactions":9,"vwap":992},"2026-04-14",39200,{"date":1066,"open":1056,"high":985,"low":1067,"close":1013,"change":327,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1013},"2026-04-13",1.161,-2.42,40600,{"date":1071,"open":1031,"high":985,"low":992,"close":985,"change":255,"percent_change":255,"volume":1072,"transactions":9,"vwap":985},"2026-04-10",19200,{"date":1074,"open":985,"high":1037,"low":985,"close":985,"change":237,"percent_change":1075,"volume":1076,"transactions":9,"vwap":985},"2026-04-09",1.64,12100,{"date":1078,"open":1079,"high":1080,"low":1031,"close":1031,"change":237,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1031},"2026-04-08",1.266,1.31,1.67,33300,{"date":1084,"open":1007,"high":1056,"low":1007,"close":992,"change":420,"percent_change":1085,"volume":1086,"transactions":9,"vwap":992},"2026-04-07",0.84,27200,{"date":1088,"open":1031,"high":985,"low":1089,"close":59,"change":439,"percent_change":1090,"volume":1091,"transactions":9,"vwap":59},"2026-04-06",1.171,-4.03,25600,{"date":1093,"open":986,"high":1094,"low":1095,"close":985,"change":383,"percent_change":1096,"volume":1097,"transactions":9,"vwap":985},"2026-04-02",1.3,1.075,13.76,116300,{"date":1099,"open":969,"high":393,"low":971,"close":986,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":986},"2026-04-01",0.03,2.83,56400,{"date":1104,"open":979,"high":1002,"low":101,"close":971,"change":1100,"percent_change":1105,"volume":1061,"transactions":9,"vwap":971},"2026-03-31",2.91,{"date":1107,"open":979,"high":1108,"low":1109,"close":1109,"change":709,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-30",1.136,1.03,-1.9,42900,{"date":1113,"open":980,"high":1114,"low":979,"close":979,"change":439,"percent_change":1115,"volume":1116,"transactions":9,"vwap":979},"2026-03-27",1.11,-4.55,54600,{"date":1118,"open":116,"high":1021,"low":986,"close":980,"change":216,"percent_change":1119,"volume":1120,"transactions":9,"vwap":980},"2026-03-26",-6.78,97000,{"date":1122,"open":1123,"high":1124,"low":1114,"close":1007,"change":364,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1007},"2026-03-25",1.388,1.39,-5.6,145100,{"date":1128,"open":992,"high":1124,"low":1007,"close":1036,"change":477,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1036},"2026-03-24",7.76,262400,{"date":1132,"open":1114,"high":1133,"low":980,"close":1027,"change":106,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1027},"2026-03-23",1.275,5.45,140100,{"date":1137,"open":980,"high":1036,"low":969,"close":980,"change":709,"percent_change":1138,"volume":1139,"transactions":9,"vwap":980},"2026-03-20",-1.79,203400,{"date":1141,"open":1142,"high":992,"low":1143,"close":978,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":978},"2026-03-19",0.91799998,0.89999998,0.11,10.89,603400,{"date":1148,"open":1149,"high":992,"low":1150,"close":101,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":101},"2026-03-18",0.88999999,0.76999998,0.236,30.49,8874600,{"date":1155,"open":1021,"high":991,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-17",0.74400002,0.77399999,-0.406,-34.41,425500,{"date":1162,"open":1163,"high":1164,"low":1007,"close":1007,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1007},"2026-03-16",1.35,1.385,-0.18,-13.24,185200,{"date":1169,"open":1170,"high":1171,"low":1163,"close":1172,"change":111,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-13",1.37,1.41,1.36,-0.73,79200,{"date":1176,"open":1080,"high":586,"low":1080,"close":1170,"change":1100,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1170},"2026-03-12",2.24,70500,{"date":1180,"open":1094,"high":1181,"low":1041,"close":81,"change":420,"percent_change":953,"volume":1182,"transactions":9,"vwap":81},"2026-03-11",1.47,89300,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1185,"change":111,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-10",1.33,1.5,-0.75,105600,{"date":1190,"open":1041,"high":81,"low":1036,"close":81,"change":516,"percent_change":1191,"volume":1192,"transactions":9,"vwap":81},"2026-03-09",3.08,119400,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1094,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1094},"2026-03-06",1.52,1.295,-0.23,-15.03,134900,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":430,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-05",1.85,1.45,1.53,-15.47,176900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-04",1.49,1.86,1.48,1.81,0.33,22.3,131500,{"date":1217,"open":970,"high":1218,"low":1219,"close":1211,"change":317,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1211},"2026-03-03",1.79,1.451,-10.3,123900,{"date":1223,"open":1224,"high":1225,"low":1204,"close":972,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":972},"2026-03-02",2.04,2.21,-0.49,-22.9,318200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-27",2.41,2.575,2.11,2.14,-0.27,-11.2,142400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1231,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1231},"2026-02-26",2.79,2.869,2.01,-0.52,-17.75,342800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1042,"transactions":9,"vwap":1251},"2026-02-25",2.835,2.949,2.8,2.93,0.18,6.55,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":237,"percent_change":37,"volume":1139,"transactions":9,"vwap":1258},"2026-02-24",2.61,2.98,2.75,{"date":1260,"open":535,"high":1261,"low":535,"close":1262,"change":1263,"percent_change":475,"volume":1264,"transactions":9,"vwap":1262},"2026-02-23",2.89,2.73,0.13,131700,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":354,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-20",2.55,2.82,2.6,-1.52,73400,{"date":1273,"open":1274,"high":1250,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-19",2.45,2.3,2.64,0.16,6.45,192600,{"date":1281,"open":1191,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":800,"transactions":9,"vwap":1284},"2026-02-18",3.5,2,2.48,-0.43,-14.78,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1105,"change":709,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1105},"2026-02-17",2.78,4.674,2.12,-0.68,1228900,{"date":1295,"open":281,"high":343,"low":991,"close":1251,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1251},"2026-02-13",-1.33,-31.22,1908100,{"date":1300,"open":223,"high":614,"low":278,"close":401,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":401},"2026-02-12",0.6,16.39,2288900,{"date":1305,"open":315,"high":665,"low":1306,"close":254,"change":1226,"percent_change":1307,"volume":1308,"transactions":9,"vwap":254},"2026-02-11",3.51,-11.81,314700,{"date":1310,"open":278,"high":350,"low":278,"close":315,"change":52,"percent_change":1311,"volume":1312,"transactions":9,"vwap":315},"2026-02-10",13.39,153800,{"date":1314,"open":334,"high":372,"low":254,"close":254,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":254},"2026-02-09",-0.93,-20.26,99600,{"date":1319,"open":1320,"high":1320,"low":530,"close":351,"change":1321,"percent_change":1322,"volume":1126,"transactions":9,"vwap":351},"2026-02-06",5.11,-0.41,-8.2,{"date":1324,"open":490,"high":1325,"low":334,"close":475,"change":647,"percent_change":1326,"volume":1327,"transactions":9,"vwap":475},"2026-02-05",5.64,-3.85,617000,{"date":1329,"open":1330,"high":1331,"low":458,"close":1332,"change":246,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-04",5.16,6.199,5.2,2.36,362200,{"date":1336,"open":1337,"high":531,"low":1337,"close":1049,"change":980,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1049},"2026-02-03",3.98,27.64,2108700,{"date":1341,"open":1342,"high":334,"low":1343,"close":1337,"change":1085,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1337},"2026-02-02",3.14,3,26.75,328000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1342,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1342},"2026-01-30",3.46,3.679,2.67,-0.32,-9.25,604500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1348,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1348},"2026-01-29",2.96,3.865,2.95,0.46,15.33,328300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1343,"change":918,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1343},"2026-01-28",3.26,3.31,2.944,-7.98,110700,{"date":1370,"open":1356,"high":1371,"low":1372,"close":1364,"change":146,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1364},"2026-01-27",3.39,2.92,13.19,113800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1320,"volume":1382,"transactions":9,"vwap":1380},"2026-01-26",2.74,3.3,2.69,2.88,0.14,96800,{"date":1384,"open":1380,"high":1385,"low":1231,"close":1377,"change":317,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1377},"2026-01-23",3.01,-5.84,142800,{"date":1389,"open":1240,"high":1390,"low":1391,"close":1105,"change":246,"percent_change":418,"volume":1392,"transactions":9,"vwap":1105},"2026-01-22",3.1,2.76,152900,{"date":1394,"open":1395,"high":1396,"low":535,"close":1240,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1240},"2026-01-21",3.405,3.483,-0.55,-16.47,591600,{"date":1401,"open":372,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-20",4.73,3.128,3.34,-1.5,-30.99,504400,{"date":1409,"open":382,"high":24,"low":654,"close":1410,"change":1109,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-16",4.84,27.03,2681100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1080,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-15",3.36,5.32,2.42,3.81,52.4,15939600,{"date":1422,"open":1423,"high":1269,"low":1275,"close":1424,"change":383,"percent_change":531,"volume":1425,"transactions":9,"vwap":1424},"2026-01-14",2.35,2.5,148100,{"date":1427,"open":1428,"high":1358,"low":1275,"close":1423,"change":1197,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1423},"2026-01-13",2.43,-8.91,343100,{"date":1432,"open":1391,"high":296,"low":1283,"close":1433,"change":327,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-12",2.58,-1.15,4519200,{"date":1437,"open":1438,"high":1257,"low":1439,"close":1256,"change":410,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1256},"2026-01-09",2.47,2.17,3.16,2471500,{"date":1443,"open":1170,"high":1444,"low":991,"close":1445,"change":1170,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-08",2.77,2.53,118.1,26323200,{"date":1449,"open":1008,"high":59,"low":978,"close":1027,"change":237,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1027},"2026-01-07",1.75,42300,{"date":1453,"open":1027,"high":1007,"low":1454,"close":1008,"change":327,"percent_change":1009,"volume":1455,"transactions":9,"vwap":1008},"2026-01-06",1.083,52600,{"date":1457,"open":1031,"high":1056,"low":978,"close":393,"change":354,"percent_change":1458,"volume":1459,"transactions":9,"vwap":393},"2026-01-05",-3.31,147300,{"date":1461,"open":1036,"high":1036,"low":1027,"close":1013,"change":237,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1013},"2026-01-02",1.68,84800,{"date":1465,"open":1008,"high":1094,"low":1008,"close":59,"change":392,"percent_change":429,"volume":1466,"transactions":9,"vwap":59},"2025-12-31",153900,{"date":1468,"open":1007,"high":1013,"low":1469,"close":1008,"change":354,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1008},"2025-12-30",1.117,-3.39,119000,{"date":1473,"open":1109,"high":1474,"low":1109,"close":1007,"change":1263,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1007},"2025-12-29",1.187,12.38,217300,{"date":1478,"open":1109,"high":980,"low":1479,"close":979,"change":1100,"percent_change":1480,"volume":1481,"transactions":9,"vwap":979},"2025-12-26",0.995,2.94,204700,{"date":1483,"open":1484,"high":979,"low":1484,"close":88,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":88},"2025-12-24",0.98000002,0.064,6.69,84400,{"date":1489,"open":1114,"high":1021,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-12-23",0.95599997,-0.124,-11.48,159000,{"date":1495,"open":1114,"high":1013,"low":1496,"close":969,"change":327,"percent_change":1497,"volume":1498,"transactions":9,"vwap":969},"2025-12-22",1.079,-2.7,210700,{"date":1500,"open":1008,"high":1036,"low":980,"close":1114,"change":327,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1114},"2025-12-19",-2.63,149500,{"date":1504,"open":985,"high":985,"low":1114,"close":1008,"change":557,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1008},"2025-12-18",-8.8,266200,{"date":1508,"open":1114,"high":1041,"low":1002,"close":1036,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1036},"2025-12-17",0.298,31.3,762000,{"date":1513,"open":1031,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-16",1.42,0.80299997,0.95200002,-0.218,-18.63,960000,{"date":1521,"open":980,"high":1209,"low":980,"close":393,"change":392,"percent_change":382,"volume":1522,"transactions":9,"vwap":393},"2025-12-15",1252400,{"date":1524,"open":1008,"high":985,"low":1114,"close":978,"change":709,"percent_change":1525,"volume":1526,"transactions":9,"vwap":978},"2025-12-12",-1.75,303200,{"date":1528,"open":826,"high":1080,"low":826,"close":1008,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1008},"2025-12-11",0.167,17.16,2132900,{"date":1533,"open":1534,"high":1021,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-12-10",0.94099998,0.81199998,0.97299999,0.313,47.42,24896500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1356,"volume":1547,"transactions":9,"vwap":1545},"2025-12-09",0.62,0.67000002,0.58099997,0.66000003,0.019,226800,{"date":1549,"open":1550,"high":1551,"low":878,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-08",0.54000002,0.68000001,0.64099997,-0.089,-12.19,794800,{"date":1557,"open":1558,"high":953,"low":938,"close":1558,"change":255,"percent_change":255,"volume":1559,"transactions":9,"vwap":1558},"2025-12-05",0.73000002,80100,{"date":1561,"open":1562,"high":1558,"low":938,"close":1558,"change":828,"percent_change":476,"volume":1563,"transactions":9,"vwap":1558},"2025-12-04",0.70599997,78700,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-03",0.82099998,0.65899998,0.69800001,-0.132,-15.9,167200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":255,"percent_change":255,"volume":1578,"transactions":9,"vwap":1577},"2025-12-02",0.81999999,0.847,0.81300002,0.82999998,109900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1577,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1577},"2025-12-01",0.82200003,0.84500003,0.801,-0.013,-1.54,77200,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-28",0.80000001,0.87,0.84299999,0.008,0.96,124000,{"date":1596,"open":1574,"high":1597,"low":1598,"close":1599,"change":864,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-26",0.85100001,0.80599999,0.83499998,0.85,146300,{"date":1603,"open":1574,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-25",0.861,0.81,0.82800001,-0.005,-0.6,250700,{"date":1611,"open":1612,"high":1143,"low":1613,"close":1614,"change":764,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-24",0.74000001,0.72799999,0.833,11.07,863500,{"date":1618,"open":1542,"high":1605,"low":1542,"close":953,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":953},"2025-11-21",0.117,18.48,450200,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-11-20",0.78299999,0.611,0.63300002,-0.147,-18.85,551200,{"date":1631,"open":953,"high":1632,"low":1558,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-11-19",0.84799999,0.77999997,0.063,8.79,1187100,{"date":1638,"open":1639,"high":59,"low":796,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-18",0.94599998,0.71700001,-0.092,-11.37,26338100,{"date":1645,"open":1646,"high":1484,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-17",0.97399998,0.72100002,0.80900002,0.139,20.75,14714200,{"date":1653,"open":1545,"high":1654,"low":1655,"close":1543,"change":1656,"percent_change":1486,"volume":1657,"transactions":9,"vwap":1543},"2025-11-14",0.72000003,0.64200002,0.042,820100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":782,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-13",0.67500001,0.70499998,0.57999998,0.62800002,-1.41,321500,{"date":1667,"open":1662,"high":946,"low":876,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-12",0.63700002,0.087,15.82,356700,{"date":1673,"open":1674,"high":1675,"low":876,"close":876,"change":666,"percent_change":1676,"volume":1677,"transactions":9,"vwap":876},"2025-11-11",0.58999997,0.60000002,-9.84,48000,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1680,"change":1682,"percent_change":535,"volume":1683,"transactions":9,"vwap":1680},"2025-11-10",0.61000001,0.56999999,0.015,70900,{"date":1685,"open":1686,"high":762,"low":1662,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-07",0.61799997,0.59500003,-0.024,-3.88,145200,{"date":1692,"open":1693,"high":1542,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-06",0.54400003,0.52200001,0.61900002,0.058,10.34,236600,{"date":1700,"open":818,"high":1681,"low":1694,"close":1701,"change":237,"percent_change":288,"volume":1702,"transactions":9,"vwap":1701},"2025-11-05",0.56099999,118000,{"date":1704,"open":1705,"high":1706,"low":878,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-04",0.50700003,0.55199999,0.54100001,0.029,5.66,130400,{"date":1712,"open":962,"high":1713,"low":962,"close":1714,"change":1715,"percent_change":579,"volume":1716,"transactions":9,"vwap":1714},"2025-11-03",0.51999998,0.51200002,-0.002,75800,{"date":1718,"open":962,"high":1713,"low":962,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-10-31",0.514,-0.016,-3.02,44500,{"date":1724,"open":1550,"high":1681,"low":962,"close":1725,"change":206,"percent_change":813,"volume":1726,"transactions":9,"vwap":1725},"2025-10-30",0.52999997,125200,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-10-29",0.59899998,0.551,0.55500001,-0.032,-5.45,96500,{"date":1736,"open":1737,"high":1542,"low":1725,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-28",0.55599999,0.58700001,0.039,7.12,268100,{"date":1743,"open":1744,"high":876,"low":1713,"close":1745,"change":1708,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-27",0.52100003,0.54799998,5.59,169900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-24",0.49900001,0.528,0.47999999,0.51899999,0.031,6.35,119900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-10-23",0.43700001,0.498,0.435,0.48800001,0.053,12.18,199100,{"date":1767,"open":1768,"high":796,"low":827,"close":1761,"change":1607,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1761},"2025-10-22",0.449,-1.14,139800,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-21",0.463,0.433,0.44,-0.029,-6.18,151900,{"date":1780,"open":1774,"high":1781,"low":1774,"close":922,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":922},"2025-10-20",0.47400001,0.022,4.92,131600,{"date":1786,"open":1787,"high":1787,"low":1788,"close":797,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":797},"2025-10-17",0.50599998,0.44400001,-0.045,-9.15,178900,{"date":1793,"open":962,"high":1753,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-16",0.49200001,-0.015,-2.96,136400,{"date":1799,"open":1800,"high":962,"low":1801,"close":1705,"change":1802,"percent_change":126,"volume":1803,"transactions":9,"vwap":1705},"2025-10-15",0.505,0.48100001,0.002,248600,{"date":1805,"open":1800,"high":1806,"low":878,"close":1800,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1800},"2025-10-14",0.51300001,-0.008,-1.56,108700,{"date":1811,"open":962,"high":1725,"low":1812,"close":1806,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1806},"2025-10-13",0.50199997,0.011,2.19,97100,{"date":1817,"open":962,"high":1818,"low":878,"close":1812,"change":1584,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1812},"2025-10-10",0.53899997,-2.52,194400,{"date":1822,"open":1719,"high":1823,"low":1824,"close":1825,"change":756,"percent_change":1434,"volume":1826,"transactions":9,"vwap":1825},"2025-10-09",0.52399999,0.50300002,0.51499999,111800,{"date":1828,"open":1829,"high":876,"low":878,"close":1744,"change":1807,"percent_change":1830,"volume":1547,"transactions":9,"vwap":1744},"2025-10-08",0.52899998,-1.51,{"date":1832,"open":1744,"high":1833,"low":1719,"close":1829,"change":917,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1829},"2025-10-07",0.54299998,-0.19,331500,{"date":1837,"open":1838,"high":1680,"low":878,"close":1725,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1725},"2025-10-06",0.55699998,-0.083,-13.54,857500,{"date":1843,"open":876,"high":1844,"low":876,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-03",0.66500002,0.61299998,0.049,8.69,1138600,{"date":1850,"open":1713,"high":1851,"low":878,"close":1851,"change":828,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-02",0.56400001,6.02,235200,{"date":1855,"open":1744,"high":1550,"low":1713,"close":1856,"change":747,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-01",0.53200001,-2.03,190900,{"date":1860,"open":1725,"high":1833,"low":1713,"close":1833,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1833},"2025-09-30",-0.018,-3.21,431600,{"date":1865,"open":1866,"high":1867,"low":1730,"close":1701,"change":782,"percent_change":1868,"volume":720,"transactions":9,"vwap":1701},"2025-09-29",0.56800002,0.574,-1.58,{"date":1870,"open":1871,"high":1872,"low":1731,"close":1681,"change":895,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1681},"2025-09-26",0.579,0.588,-4.52,102700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1584,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-25",0.60600001,0.61199999,0.57300001,0.597,-2.13,132900,{"date":1884,"open":1542,"high":1542,"low":1674,"close":1680,"change":255,"percent_change":255,"volume":1885,"transactions":9,"vwap":1680},"2025-09-24",196900,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1680,"change":237,"percent_change":1371,"volume":1890,"transactions":9,"vwap":1680},"2025-09-23",0.59200001,0.648,458400,{"date":1892,"open":1731,"high":1675,"low":1893,"close":1674,"change":1894,"percent_change":399,"volume":1895,"transactions":9,"vwap":1674},"2025-09-22",0.54699999,0.025,400400,{"date":1897,"open":1838,"high":1867,"low":1898,"close":1899,"change":756,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-19",0.542,0.565,-1.05,179500,{"date":1903,"open":876,"high":1687,"low":1893,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-09-18",0.57099998,0.005,0.88,346300,{"date":1909,"open":1910,"high":1910,"low":1713,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-09-17",0.58499998,0.56599998,-0.033,-5.51,289600,{"date":1916,"open":1878,"high":1878,"low":1738,"close":1729,"change":907,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1729},"2025-09-16",-3.7,271700,{"date":1920,"open":1921,"high":1922,"low":1899,"close":1923,"change":1688,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-15",0.59100002,0.62699997,0.62199998,-3.72,557100,{"date":1927,"open":1545,"high":1928,"low":1929,"close":1930,"change":947,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-12",0.68099999,0.63999999,0.64600003,-7.05,584300,{"date":1934,"open":1935,"high":1936,"low":1928,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-09-11",0.69199997,0.77499998,0.69499999,-0.154,-18.14,1985900,{"date":1942,"open":1935,"high":1056,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-09-10",0.65700001,0.84899998,0.273,47.4,78132700,{"date":1949,"open":1550,"high":1662,"low":1725,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-09-09",0.57599998,0.048,9.09,16038600,{"date":1955,"open":962,"high":1725,"low":1824,"close":1751,"change":734,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1751},"2025-09-08",2.72,70400,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1719,"change":1607,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1719},"2025-09-05",0.48899999,0.53600001,-0.96,167600,{"date":1965,"open":962,"high":1823,"low":1752,"close":1753,"change":1607,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1753},"2025-09-04",-0.95,134200,{"date":1969,"open":876,"high":876,"low":962,"close":1823,"change":327,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1823},"2025-09-03",-5.42,86800,{"date":1973,"open":1899,"high":1674,"low":876,"close":1974,"change":1975,"percent_change":272,"volume":1976,"transactions":9,"vwap":1974},"2025-09-02",0.55400002,-0.017,85400,{"date":1978,"open":1921,"high":762,"low":876,"close":1904,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1904},"2025-08-29",-0.054,-8.64,164600,{"date":1983,"open":762,"high":1984,"low":1686,"close":1985,"change":1802,"percent_change":141,"volume":1986,"transactions":9,"vwap":1985},"2025-08-28",0.65499997,0.625,50300,{"date":1988,"open":1989,"high":1990,"low":1738,"close":1989,"change":718,"percent_change":1277,"volume":1991,"transactions":9,"vwap":1989},"2025-08-27",0.62300003,0.66100001,55600,{"date":1993,"open":1675,"high":762,"low":1687,"close":1923,"change":1807,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1923},"2025-08-26",-1.27,92300,{"date":1997,"open":1545,"high":1998,"low":1675,"close":762,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":762},"2025-08-25",0.68199998,-0.043,-6.39,147400,{"date":2003,"open":1613,"high":1613,"low":944,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-08-22",0.67299998,-0.037,-5.21,207500,{"date":2009,"open":1550,"high":2010,"low":1725,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-08-21",0.815,0.70999998,0.107,17.74,1959300,{"date":2016,"open":1674,"high":2017,"low":2018,"close":2019,"change":420,"percent_change":2020,"volume":1784,"transactions":9,"vwap":2019},"2025-08-20",0.63499999,0.58899999,0.60299999,1.69,{"date":2022,"open":2023,"high":2024,"low":1871,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-08-19",0.68699998,0.71600002,0.59299999,-0.116,-16.36,428900,{"date":2030,"open":1633,"high":2031,"low":2032,"close":2033,"change":955,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-08-18",0.80800003,0.67799997,0.70899999,-7.92,438300,{"date":2037,"open":2038,"high":1149,"low":2039,"close":1150,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1150},"2025-08-15",0.85500002,0.74199998,-0.101,-11.6,539500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":354,"percent_change":1003,"volume":2049,"transactions":9,"vwap":2048},"2025-08-14",0.93000001,0.94,0.86299998,0.87099999,119100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1813,"percent_change":1031,"volume":2056,"transactions":9,"vwap":2055},"2025-08-13",0.87199998,0.95999998,0.85000002,0.91100001,449200,{"date":2058,"open":1906,"high":2059,"low":2060,"close":1143,"change":420,"percent_change":978,"volume":2061,"transactions":9,"vwap":1143},"2025-08-12",0.94499999,0.86000001,179400,{"date":2063,"open":2064,"high":2065,"low":1149,"close":1149,"change":354,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1149},"2025-08-11",0.912,0.92500001,-4.3,181100,{"date":2069,"open":2070,"high":2053,"low":2071,"close":2045,"change":2072,"percent_change":1187,"volume":2073,"transactions":9,"vwap":2045},"2025-08-08",0.93199998,0.898,-0.007,65800,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":1100,"percent_change":1365,"volume":1097,"transactions":9,"vwap":2078},"2025-08-07",0.90700001,0.97000003,0.93699998,{"date":2080,"open":826,"high":2081,"low":1906,"close":2076,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2076},"2025-08-06",0.97100002,-0.063,-6.49,302900,{"date":2086,"open":2053,"high":45,"low":2046,"close":2077,"change":327,"percent_change":196,"volume":2087,"transactions":9,"vwap":2077},"2025-08-05",160600,{"date":2089,"open":826,"high":2090,"low":826,"close":45,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":45},"2025-08-04",1.019,0.065,6.95,126800,{"date":2095,"open":2096,"high":2097,"low":1143,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-08-01",0.91900003,1.077,0.935,0.004,0.43,510500,{"date":2103,"open":2046,"high":45,"low":2104,"close":2105,"change":782,"percent_change":1962,"volume":2106,"transactions":9,"vwap":2105},"2025-07-31",0.91000003,0.93099999,126600,{"date":2108,"open":1142,"high":826,"low":2109,"close":2046,"change":782,"percent_change":1966,"volume":2110,"transactions":9,"vwap":2046},"2025-07-30",0.86799997,280600,{"date":2112,"open":45,"high":45,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-07-29",0.917,0.949,-0.035,-3.56,228700,{"date":2119,"open":1109,"high":2120,"low":2053,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-07-28",1.046,0.98400003,-0.036,-3.53,253600,{"date":2126,"open":971,"high":971,"low":45,"close":88,"change":327,"percent_change":2127,"volume":2128,"transactions":9,"vwap":88},"2025-07-25",-2.86,196800,{"date":2130,"open":971,"high":969,"low":1109,"close":979,"change":709,"percent_change":2131,"volume":2132,"transactions":9,"vwap":979},"2025-07-24",-1.87,209000,{"date":2134,"open":1002,"high":980,"low":979,"close":1002,"change":327,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1002},"2025-07-23",-2.73,294500,{"date":2138,"open":1027,"high":393,"low":986,"close":980,"change":666,"percent_change":2139,"volume":2140,"transactions":9,"vwap":980},"2025-07-22",-5.17,430900,{"date":2142,"open":393,"high":2143,"low":2144,"close":1027,"change":420,"percent_change":1590,"volume":2145,"transactions":9,"vwap":1027},"2025-07-21",1.178,1.121,396900,{"date":2147,"open":59,"high":2148,"low":980,"close":1021,"change":364,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1021},"2025-07-18",1.38,-5.74,1724100,{"date":2152,"open":992,"high":1036,"low":1007,"close":1031,"change":1100,"percent_change":535,"volume":2153,"transactions":9,"vwap":1031},"2025-07-17",690700,{"date":2155,"open":101,"high":1036,"low":1484,"close":59,"change":1252,"percent_change":2156,"volume":2157,"transactions":9,"vwap":59},"2025-07-16",17.82,2542100,{"date":2159,"open":1109,"high":980,"low":826,"close":101,"change":709,"percent_change":2160,"volume":2161,"transactions":9,"vwap":101},"2025-07-15",-1.94,837800,{"date":2163,"open":980,"high":2164,"low":88,"close":1109,"change":557,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1109},"2025-07-14",1.138,-9.65,693100,{"date":2168,"open":59,"high":992,"low":1114,"close":1008,"change":666,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1008},"2025-07-11",-5,965200,{"date":2172,"open":1027,"high":1080,"low":969,"close":992,"change":1100,"percent_change":2173,"volume":2174,"transactions":9,"vwap":992},"2025-07-10",2.56,2103900,{"date":2176,"open":59,"high":1037,"low":1008,"close":393,"change":255,"percent_change":255,"volume":2177,"transactions":9,"vwap":393},"2025-07-09",2103200,{"date":2179,"open":59,"high":1041,"low":1008,"close":393,"change":111,"percent_change":1014,"volume":2180,"transactions":9,"vwap":393},"2025-07-08",1136900,{"date":2182,"open":1056,"high":991,"low":1008,"close":1007,"change":666,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1007},"2025-07-07",-4.84,541700,{"date":2186,"open":992,"high":985,"low":393,"close":985,"change":1100,"percent_change":1284,"volume":2187,"transactions":9,"vwap":985},"2025-07-03",233600,{"date":2189,"open":1031,"high":991,"low":116,"close":1013,"change":255,"percent_change":255,"volume":2190,"transactions":9,"vwap":1013},"2025-07-02",1172300,{"date":2192,"open":1185,"high":81,"low":1021,"close":1013,"change":1165,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1013},"2025-07-01",-12.95,727800,{"date":2196,"open":2197,"high":1514,"low":992,"close":1124,"change":383,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1124},"2025-06-30",1.29,12.1,1915100,{"date":2201,"open":393,"high":1094,"low":980,"close":985,"change":2091,"percent_change":2202,"volume":2203,"transactions":9,"vwap":985},"2025-06-27",5.53,770400,{"date":2205,"open":1036,"high":2206,"low":393,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-06-26",1.345,1.175,-0.095,-7.48,696500,{"date":2212,"open":2213,"high":2148,"low":992,"close":1037,"change":666,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1037},"2025-06-25",1.32,-4.51,593600,{"date":2217,"open":1036,"high":586,"low":1036,"close":1185,"change":1252,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1185},"2025-06-24",15.65,1514000,{"date":2221,"open":2222,"high":1211,"low":1021,"close":1021,"change":605,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1021},"2025-06-23",1.471,-20.69,1187200,{"date":2226,"open":2227,"high":2228,"low":1171,"close":1203,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1203},"2025-06-20",2.29,2.7,-0.82,-36.12,6714700,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":565,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-06-18",2.08,2.39,2.27,9.13,1865000,{"date":2240,"open":1283,"high":2241,"low":1202,"close":2234,"change":151,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2234},"2025-06-17",2.23,20.23,5075200,{"date":2245,"open":2246,"high":1212,"low":991,"close":2247,"change":923,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-06-16",1.265,1.73,37.3,6250900,{"date":2251,"open":2252,"high":2253,"low":1031,"close":991,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":991},"2025-06-13",2.06,2.65,-0.57,-31.15,28671300,{"date":2258,"open":1080,"high":1202,"low":1114,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-06-12",1.83,0.907,98.27,109959200,{"date":2264,"open":2265,"high":2105,"low":2265,"close":2266,"change":2099,"percent_change":1775,"volume":2267,"transactions":9,"vwap":2266},"2025-06-11",0.90200001,0.92299998,87700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2096,"change":1607,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2096},"2025-06-10",0.92000002,0.94300002,0.90499997,-0.54,32800,{"date":2276,"open":1143,"high":2046,"low":1143,"close":2277,"change":1795,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-09",0.92400002,-1.6,128200,{"date":2281,"open":2270,"high":826,"low":2272,"close":2282,"change":756,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-06-06",0.93900001,-0.63,57700,{"date":2286,"open":2055,"high":826,"low":2104,"close":2059,"change":2287,"percent_change":1023,"volume":2288,"transactions":9,"vwap":2059},"2025-06-05",0.016,39800,{"date":2290,"open":2053,"high":2291,"low":2292,"close":2293,"change":955,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-06-04",0.99000001,0.89300001,0.92900002,-6.16,246800,{"date":2297,"open":2298,"high":88,"low":826,"close":2291,"change":1100,"percent_change":2299,"volume":1586,"transactions":9,"vwap":2291},"2025-06-03",0.96399999,3.13,{"date":2301,"open":2302,"high":45,"low":2302,"close":2053,"change":1607,"percent_change":1243,"volume":1826,"transactions":9,"vwap":2053},"2025-06-02",0.93599999,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":828,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-05-30",0.954,0.96499997,0.92799997,3.43,80900,{"date":2311,"open":2312,"high":2312,"low":2065,"close":2313,"change":895,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-05-29",0.96899998,0.93300003,-2.81,78400,{"date":2317,"open":2270,"high":2053,"low":2270,"close":2053,"change":2318,"percent_change":1289,"volume":2319,"transactions":9,"vwap":2053},"2025-05-28",0.026,36800,{"date":2321,"open":2076,"high":2053,"low":2076,"close":2322,"change":2099,"percent_change":2100,"volume":2323,"transactions":9,"vwap":2322},"2025-05-27",0.93400002,57900,{"date":2325,"open":2077,"high":2326,"low":1143,"close":2045,"change":666,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2045},"2025-05-23",0.98100001,-6.06,151500,{"date":2330,"open":2046,"high":1109,"low":2046,"close":2291,"change":237,"percent_change":2252,"volume":2331,"transactions":9,"vwap":2291},"2025-05-22",559600,{"date":2333,"open":1109,"high":979,"low":826,"close":2077,"change":666,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2077},"2025-05-21",-5.83,1116700,{"date":2337,"open":2265,"high":1109,"low":2265,"close":1109,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1109},"2025-05-20",0.097,10.4,1184500,{"date":2342,"open":986,"high":986,"low":1143,"close":2313,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2313},"2025-05-19",-0.167,-15.18,625900,{"date":2347,"open":1109,"high":1114,"low":1109,"close":980,"change":392,"percent_change":2348,"volume":2349,"transactions":9,"vwap":980},"2025-05-16",4.76,207900,{"date":2351,"open":2077,"high":986,"low":2053,"close":979,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":979},"2025-05-15",0.061,6.17,328400,{"date":2356,"open":826,"high":1109,"low":826,"close":2357,"change":2358,"percent_change":981,"volume":2359,"transactions":9,"vwap":2357},"2025-05-14",0.98900002,0.009,92000,{"date":2361,"open":2046,"high":1484,"low":2046,"close":1484,"change":1607,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1484},"2025-05-13",-0.51,535700,{"date":2365,"open":2265,"high":978,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-05-12",0.89899999,0.98500001,0.095,10.67,914200,{"date":2372,"open":2373,"high":1149,"low":2373,"close":1149,"change":2374,"percent_change":1332,"volume":2375,"transactions":9,"vwap":1149},"2025-05-09",0.83899999,0.044,128400,{"date":2377,"open":1149,"high":1143,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-05-08",0.81099999,0.84600002,-0.062,-6.83,190600,{"date":2384,"open":2385,"high":2104,"low":2060,"close":2386,"change":1782,"percent_change":1284,"volume":2387,"transactions":9,"vwap":2386},"2025-05-07",0.88700002,0.90799999,138900,{"date":2389,"open":1143,"high":1142,"low":1590,"close":2390,"change":2391,"percent_change":318,"volume":2392,"transactions":9,"vwap":2390},"2025-05-06",0.88599998,-0.039,170700,{"date":2394,"open":2395,"high":2396,"low":1906,"close":2065,"change":864,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2065},"2025-05-05",0.89099997,0.94199997,0.76,145800,{"date":2400,"open":2046,"high":826,"low":2401,"close":1142,"change":864,"percent_change":2402,"volume":1835,"transactions":9,"vwap":1142},"2025-05-02",0.903,0.77,{"date":2404,"open":1574,"high":986,"low":1574,"close":2055,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2055},"2025-05-01",0.079,9.5,1247800,{"date":2409,"open":45,"high":45,"low":1577,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-04-30",0.83200002,-0.188,-18.43,728100,{"date":2415,"open":986,"high":978,"low":88,"close":88,"change":19,"percent_change":2416,"volume":2417,"transactions":9,"vwap":88},"2025-04-29",-13.56,779000,{"date":2419,"open":1041,"high":2213,"low":1021,"close":1007,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1007},"2025-04-28",-0.33,-21.85,2408700,{"date":2424,"open":2425,"high":2425,"low":1080,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-04-25",6.28,1.51,-4.59,-75.25,3884800,{"date":2431,"open":2432,"high":175,"low":2433,"close":2434,"change":1100,"percent_change":52,"volume":2435,"transactions":9,"vwap":2434},"2025-04-24",6.07,6.04,6.1,270100,{"date":2437,"open":2438,"high":2439,"low":2202,"close":2432,"change":420,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2432},"2025-04-23",6,6.3,0.17,235000,{"date":179,"open":2438,"high":2443,"low":2444,"close":2445,"change":106,"percent_change":45,"volume":2446,"transactions":9,"vwap":2445},6.19,5.95,6.06,279100]