[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPOP":3,"homepage-market-summary":30,"stock-historical-CPOP":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CPOP","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},"Pop Culture Group Co., Ltd Class A Ordinary Shares","Nasdaq",null,"Common Stock","Pop Culture Group Co Ltd hosts entertainment events, operates hip-hop-related online programs, and provides event planning and execution services and marketing services to corporate clients. It generates revenue from Event Hosting business by providing sponsorship packages to advertisers in exchange for sponsorship fees and by selling tickets for those concerts. The company has various operations services out of which Brand Promotion earns maximum revenue, following by Event Hosting, and Event Planning and Execution.","61",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.2,3.28,3.324,3.16,3.14,0.06,1.91,24154.116187,1355,3.2303,6.71,0.055,5024829.886448294,47.3,1319,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":20,"price":107,"is_up":39},"Financials","XLF",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":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},4020378,1467437811.839177,444.22,"2025-04-17",[180,181,191,201,211,222,232,243,253,262,271,281,291,301,311,321,332,343,353,364,374,385,395,406,416,426,437,448,458,469,479,490,501,512,522,532,541,551,561,571,581,592,602,610,620,629,638,648,658,668,678,688,699,708,716,724,732,740,749,758,766,774,782,791,800,807,815,823,829,834,843,851,857,864,870,879,887,894,903,911,919,927,933,940,947,954,961,968,977,985,989,995,1002,1009,1013,1019,1025,1032,1039,1043,1049,1053,1060,1064,1070,1077,1081,1085,1090,1095,1101,1108,1113,1118,1124,1130,1137,1142,1147,1151,1156,1162,1167,1174,1177,1180,1183,1187,1191,1194,1198,1202,1207,1210,1214,1216,1219,1222,1226,1231,1235,1240,1244,1248,1253,1259,1264,1268,1273,1277,1282,1286,1290,1295,1298,1301,1305,1309,1312,1316,1323,1327,1331,1336,1342,1348,1352,1358,1365,1371,1378,1386,1393,1401,1406,1412,1416,1422,1428,1434,1440,1447,1452,1457,1462,1467,1473,1477,1482,1487,1493,1496,1500,1504,1510,1515,1518,1523,1528,1533,1539,1544,1549,1555,1560,1564,1569,1573,1577,1580,1584,1588,1593,1596,1601,1606,1612,1620,1627,1635,1643,1651,1656,1661,1667,1675,1681,1690,1695,1703,1710,1718,1724,1730,1737,1743,1749,1754,1760,1765,1771,1779,1785,1791,1797,1805,1812,1818,1823,1829,1836,1843,1847,1853,1861,1869,1876,1882,1889,1895,1902,1906,1912,1917,1923,1928,1935,1943,1949,1953,1957,1961,1965,1970,1977,1981,1985,1991,1996,2001,2009,2014,2018,2025,2030,2038,2043,2048,2056,2063,2070,2076,2080,2085,2092,2099,2104,2108,2114,2118,2122,2126,2130,2139,2144,2150,2154,2160,2168,2173,2179,2184,2188,2194,2198,2205,2211,2219,2226,2233,2237,2243,2246,2251,2254,2258,2261,2266,2273,2277,2283,2286,2289,2294,2297,2300,2303,2307,2312,2320,2322,2326,2328,2332,2336,2342,2348,2353,2356,2359,2365,2370,2373,2377,2380,2384,2387,2391,2397,2401,2407,2414,2417,2421,2425],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",3.38,3.39,3.05,-0.225,-6.69,48403.613986,3677,3.2067,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",4.39,3.31,3.365,-1.015,-23.17,275306.65338,19250,3.8772,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",4.8,4.34,4.38,-0.55,-11.16,35490.185993,1531,4.5701,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",4.88,5.24,4.75,4.93,-0.15,-2.95,31894.966024,6292,4.8969,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",5.94,4.9515,5.08,-0.39,-7.13,40167.974668,5681,5.1839,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",5.19,5.48,4.91,5.47,0.3,5.8,61781.153159,1221,5.1975,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",4.49,6.42,5.17,0.46,9.77,387638.293883,6748,5.3875,{"date":254,"open":255,"high":213,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",4.08,4.71,0.42,9.79,198737.024694,2130,4.4867,{"date":263,"open":264,"high":25,"low":265,"close":266,"change":267,"percent_change":205,"volume":268,"transactions":269,"vwap":270},"2026-09-21",4.51,4.05,4.29,0.18,1197546.492485,14227,5.2999,{"date":272,"open":273,"high":274,"low":88,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",4.72,5.4699,4.11,0.39,10.48,7251148.300855,91572,4.7355,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",3.13,3.72,3.06,0.59,18.85,1565954.819122,19762,4.3186,{"date":292,"open":293,"high":294,"low":295,"close":283,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",3.33,3.36,3.0836,-0.22,-6.57,39870.274604,1094,3.251,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",3.6,3.2501,3.35,-0.395,-10.55,64917.752435,2845,3.4155,{"date":312,"open":313,"high":314,"low":16,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",3.45,3.8,3.745,3.5036,1451.37,86534.153128,5481,3.4713,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",0.2432,0.27,0.24,0.2414,-0.0093,-3.71,525550.691708,10812,0.2464,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",0.246,0.26,0.2345,0.2507,-0.028,-10.05,538839.049539,24016,0.2498,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",0.2792,0.2706,0.2787,-0.0091,-3.16,447591.109138,1182,0.2723,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",0.2948,0.299399,0.2653,0.2878,-0.0161,-5.3,326615.209664,771,0.2798,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",0.329,0.292101,0.3039,-0.0143,-4.49,303969.8,643,0.3029,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",0.2978,0.3199,0.295,0.3182,0.0112,3.65,684032.3,953,0.3102,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":136,"volume":392,"transactions":393,"vwap":394},"2026-09-02",0.3031,0.31,0.2902,0.307,0.002,396712.8,1252,0.3005,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",0.303,0.3275,0.2925,0.305,-0.0126,-3.97,8825380.428164,23107,0.3251,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",0.344,0.3111,0.3176,-0.0264,-7.67,483863.44284,1195,0.3226,{"date":417,"open":418,"high":419,"low":420,"close":408,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",0.3413,0.3586,0.3351,-0.0079,-2.24,316430.8,632,0.3457,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",0.3583,0.3594,0.3432,0.3519,-0.0147,-4.01,280644.4,564,0.3515,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",0.3448,0.3698,0.3401,0.3666,0.0111,3.12,283965.8175,588,0.3605,{"date":449,"open":450,"high":451,"low":420,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",0.336,0.3728,0.3555,0.011,3.19,181360.5569,746,0.3495,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",0.3403,0.3498,0.33,0.3445,-0.0006,-0.17,249752.7581,728,0.3388,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":425},"2026-08-21",0.351,0.3575,0.33755,0.3451,-0.0139,-3.87,261281.895513,927,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",0.3528,0.3614,0.348,0.359,-0.0021,-0.58,134095.398316,513,0.353,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",0.3571,0.368299,0.3501,0.3611,-0.0012,-0.33,307385.688586,865,0.3565,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",0.377,0.3842,0.355101,0.3623,-0.0267,-6.86,388308.9,1284,0.3693,{"date":513,"open":514,"high":257,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",0.3957,0.3768,0.389,-0.0207,-5.05,622611.990862,1748,0.3953,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",0.379,0.41,0.4097,0.018,4.6,886368.6001,5356,0.3983,{"date":533,"open":534,"high":525,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",0.363,0.3917,0.0037,0.95,1162361.258977,3980,0.3861,{"date":542,"open":483,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",0.3999,0.3387,0.388,0.028,7.78,16167490.049442,37979,0.4016,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":451},"2026-08-11",0.3721,0.3974,0.345,0.36,-0.027,-6.98,1112685.105157,3371,{"date":562,"open":563,"high":276,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",0.3585,0.3411,0.387,0.007,1.84,3722794.053411,12373,0.376,{"date":572,"open":573,"high":574,"low":575,"close":146,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",0.4621,0.535,0.3384,0.0219,6.12,113457200.949312,252920,0.5128,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",0.332,0.384899,0.3217,0.3581,0.0261,7.86,1927167.357264,5747,0.4119,{"date":593,"open":594,"high":595,"low":596,"close":583,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",0.3505,0.37,0.3316,-0.0261,-7.29,229000.27719,1605,0.3526,{"date":603,"open":556,"high":604,"low":474,"close":586,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",0.372399,-0.0054,-1.49,238071.67857,1647,0.3548,{"date":611,"open":146,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",0.381,0.3532,0.3635,-0.0035,-0.95,396512.8232,3416,0.3657,{"date":621,"open":595,"high":276,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",0.3551,0.367,-0.009,-2.39,433793.781207,1730,0.3745,{"date":630,"open":631,"high":543,"low":632,"close":570,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",0.3318,0.33175,0.0551,17.17,1007834.226316,3609,0.3724,{"date":639,"open":595,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",0.3735,0.29,0.3209,-0.0502,-13.53,344679.00208,1911,0.3477,{"date":649,"open":650,"high":651,"low":595,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",0.3776,0.3925,0.3711,-0.0087,-2.29,394208.08737,1506,0.3799,{"date":659,"open":660,"high":126,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",0.385,0.3652,0.3798,-0.0051,-1.33,380232.602959,1601,0.3797,{"date":669,"open":670,"high":671,"low":146,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",0.4203,0.461,0.3849,-0.0326,-7.81,1189797.124864,4114,0.4279,{"date":679,"open":680,"high":681,"low":595,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",0.3978,0.4235,0.4175,0.0113,2.78,478931.337658,2611,0.3989,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",0.391,0.445,0.366,0.4062,0.0142,3.62,874486.756966,2563,0.4139,{"date":700,"open":701,"high":543,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":662},"2026-07-21",0.3922,0.3516,0.392,-0.002,-0.51,571519.950702,3222,{"date":709,"open":612,"high":257,"low":623,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",0.394,-0.003,-0.76,486948.004999,2601,0.3927,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-17",0.41800001,0.36300001,0.39700001,-0.025,-5.92,449700,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",0.47499999,0.403,0.42199999,-0.068,-13.88,946600,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":704,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-15",0.48899999,0.49900001,0.43000001,0.49000001,-0.41,1128500,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-14",0.45199999,0.52999997,0.44999999,0.49200001,0.029,6.26,11790000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-13",0.579,0.57999998,0.38999999,0.463,-0.117,-20.17,5406700,{"date":759,"open":760,"high":761,"low":762,"close":752,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":752},"2026-07-10",0.60000002,0.61000001,0.50999999,0.519,850.82,1508190,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":624,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-09",0.057999998,0.066,0.056000002,0.061000001,-12.86,29346100,{"date":775,"open":776,"high":777,"low":26,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",0.063000001,0.074000001,0.07,-0.032,-31.37,85040300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",0.12899999,0.13,0.079999998,0.102,0.01,10.87,441473600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",0.089000002,0.098999999,0.088,0.092,0.008,9.52,86996600,{"date":801,"open":796,"high":802,"low":803,"close":804,"change":111,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-02",0.094999999,0.082999997,0.083999999,-10.64,2390500,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-01",0.097000003,0.085000001,0.093999997,0.001,1.08,3087700,{"date":816,"open":817,"high":818,"low":796,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-30",0.1,0.103,0.093000002,-0.007,-7,3177400,{"date":824,"open":794,"high":825,"low":826,"close":817,"change":797,"percent_change":827,"volume":828,"transactions":9,"vwap":817},"2026-06-29",0.117,0.096000001,8.7,6600200,{"date":830,"open":794,"high":818,"low":796,"close":796,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":796},"2026-06-26",-0.014,-13.21,4153100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",0.109,0.11,0.090000004,0.106,-0.005,-4.5,7727900,{"date":844,"open":845,"high":846,"low":787,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",0.113,0.12,0.111,-0.011,-9.02,7594500,{"date":852,"open":836,"high":853,"low":818,"close":854,"change":855,"percent_change":247,"volume":856,"transactions":9,"vwap":854},"2026-06-23",0.127,0.122,0.006,26606000,{"date":858,"open":837,"high":859,"low":837,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",0.121,0.116,-0.006,-4.92,7037300,{"date":865,"open":866,"high":866,"low":867,"close":854,"change":868,"percent_change":772,"volume":869,"transactions":9,"vwap":854},"2026-06-18",0.132,0.112,-0.018,10422200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",0.154,0.156,0.13600001,0.14,-0.022,-13.58,12543800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":391,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-16",0.15899999,0.17299999,0.153,0.162,1.25,21876400,{"date":888,"open":889,"high":889,"low":872,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-15",0.221,0.16,-0.035,-17.95,45889100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",0.19,0.273,0.17399999,0.19499999,-0.165,-45.83,96443100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":66,"volume":910,"transactions":9,"vwap":908},"2026-06-09",0.421,0.83999997,0.30000001,0.36000001,0.072,122845800,{"date":912,"open":913,"high":914,"low":915,"close":914,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":914},"2026-06-08",0.28,0.28799999,0.25299999,0.021,7.87,14800,{"date":920,"open":913,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",0.28999999,0.243,0.26699999,-0.017,-5.99,19500,{"date":928,"open":929,"high":907,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",0.28400001,-0.001,-0.35,9300,{"date":934,"open":935,"high":936,"low":913,"close":935,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":935},"2026-06-03",0.285,0.31900001,-0.016,-5.32,24400,{"date":941,"open":388,"high":942,"low":921,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",0.31099999,0.301,-0.02,-6.23,4600,{"date":948,"open":949,"high":555,"low":929,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",0.289,0.32100001,0.012,3.88,45000,{"date":955,"open":907,"high":956,"low":957,"close":956,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":956},"2026-05-29",0.30899999,0.29100001,0.015,5.1,44700,{"date":962,"open":963,"high":388,"low":964,"close":965,"change":930,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-28",0.27399999,0.26100001,0.294,-0.34,240400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-27",0.23,0.31999999,0.22,0.29499999,0.064,27.71,1999200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":391,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-26",0.23899999,0.241,0.229,0.23100001,0.87,29300,{"date":986,"open":121,"high":121,"low":972,"close":981,"change":711,"percent_change":987,"volume":988,"transactions":9,"vwap":981},"2026-05-22",-1.29,68200,{"date":990,"open":991,"high":121,"low":972,"close":992,"change":861,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-21",0.23999999,0.23199999,-2.52,65400,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":1000,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-20",0.245,0.255,0.23800001,0,36200,{"date":1003,"open":1004,"high":1004,"low":1005,"close":999,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":999},"2026-05-19",0.308,0.20999999,-0.07,-22.73,262000,{"date":1010,"open":388,"high":1011,"low":1004,"close":1004,"change":861,"percent_change":1012,"volume":918,"transactions":9,"vwap":1004},"2026-05-18",0.33500001,-1.91,{"date":1014,"open":1015,"high":555,"low":388,"close":1016,"change":861,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-15",0.33000001,0.31400001,-1.88,48800,{"date":1020,"open":1021,"high":1015,"low":943,"close":971,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":971},"2026-05-14",0.31299999,0.017,5.61,131400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":397,"change":944,"percent_change":1030,"volume":1031,"transactions":9,"vwap":397},"2026-05-13",0.317,0.32300001,0.30199999,-6.19,51200,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1028,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1028},"2026-05-12",0.30700001,0.32499999,0.023,7.67,43800,{"date":1040,"open":388,"high":388,"low":907,"close":907,"change":704,"percent_change":1041,"volume":1042,"transactions":9,"vwap":907},"2026-05-11",-0.66,26800,{"date":1044,"open":1045,"high":1035,"low":1029,"close":1029,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1029},"2026-05-08",0.315,-0.012,-3.82,42600,{"date":1050,"open":942,"high":1028,"low":943,"close":1016,"change":624,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1016},"2026-05-07",-2.79,45700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1028,"change":916,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1028},"2026-05-06",0.30599999,0.331,0.30500001,6.95,46900,{"date":1061,"open":942,"high":942,"low":907,"close":1029,"change":391,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1029},"2026-05-05",0.67,11700,{"date":1065,"open":366,"high":1066,"low":907,"close":907,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":907},"2026-05-04",0.34200001,-0.013,-4.15,23800,{"date":1071,"open":366,"high":1072,"low":1073,"close":1021,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1021},"2026-05-01",0.34299999,0.31200001,0.004,1.29,15300,{"date":1078,"open":1045,"high":971,"low":1057,"close":956,"change":1046,"percent_change":1079,"volume":1080,"transactions":9,"vwap":956},"2026-04-30",-3.74,39300,{"date":1082,"open":942,"high":1083,"low":942,"close":950,"change":855,"percent_change":1084,"volume":918,"transactions":9,"vwap":950},"2026-04-29",0.34,1.9,{"date":1086,"open":1015,"high":555,"low":1045,"close":1045,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1045},"2026-04-28",-0.015,-4.55,11600,{"date":1091,"open":1092,"high":1092,"low":971,"close":1015,"change":704,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1015},"2026-04-27",0.35299999,-0.6,57800,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":944,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-24",0.368,0.33199999,-5.68,43300,{"date":1102,"open":1103,"high":1104,"low":1083,"close":1105,"change":711,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-23",0.35499999,0.38299999,0.352,-0.85,13500,{"date":1109,"open":1110,"high":1110,"low":1083,"close":1103,"change":704,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1103},"2026-04-22",0.40000001,-0.56,12700,{"date":1114,"open":516,"high":516,"low":1115,"close":1116,"change":848,"percent_change":1117,"volume":960,"transactions":9,"vwap":1116},"2026-04-21",0.34999999,0.35699999,-2.99,{"date":1119,"open":1120,"high":1110,"low":1121,"close":1097,"change":711,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1097},"2026-04-20",0.37200001,0.35100001,-0.81,450900,{"date":1125,"open":1126,"high":1127,"low":971,"close":1128,"change":453,"percent_change":285,"volume":1129,"transactions":9,"vwap":1128},"2026-04-17",0.34900001,0.40599999,0.37099999,531500,{"date":1131,"open":1132,"high":1133,"low":913,"close":908,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":908},"2026-04-16",0.292,0.38800001,0.063,21.21,2816200,{"date":1138,"open":907,"high":971,"low":965,"close":1139,"change":1140,"percent_change":664,"volume":1141,"transactions":9,"vwap":1139},"2026-04-15",0.29699999,-0.004,102300,{"date":1143,"open":921,"high":942,"low":1144,"close":943,"change":453,"percent_change":1145,"volume":1146,"transactions":9,"vwap":943},"2026-04-14",0.28200001,3.79,99500,{"date":1148,"open":388,"high":388,"low":913,"close":921,"change":820,"percent_change":1149,"volume":1150,"transactions":9,"vwap":921},"2026-04-13",-2.36,55100,{"date":1152,"open":388,"high":1016,"low":1153,"close":1139,"change":1046,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1139},"2026-04-10",0.29300001,-3.88,75600,{"date":1157,"open":1015,"high":1158,"low":1159,"close":956,"change":924,"percent_change":1160,"volume":1161,"transactions":9,"vwap":956},"2026-04-09",0.38499999,0.28099999,-5.21,680500,{"date":1163,"open":1015,"high":1015,"low":1029,"close":1164,"change":1074,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-08",0.32600001,1.24,109000,{"date":1168,"open":1057,"high":1169,"low":943,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-07",0.33399999,0.322,0.019,6.27,222600,{"date":1175,"open":907,"high":1034,"low":907,"close":397,"change":1000,"percent_change":1000,"volume":1176,"transactions":9,"vwap":397},"2026-04-06",19100,{"date":1178,"open":1034,"high":956,"low":907,"close":397,"change":1000,"percent_change":1000,"volume":1179,"transactions":9,"vwap":397},"2026-04-02",29000,{"date":1181,"open":1034,"high":1073,"low":907,"close":397,"change":1000,"percent_change":1000,"volume":1182,"transactions":9,"vwap":397},"2026-04-01",12200,{"date":1184,"open":907,"high":1098,"low":907,"close":397,"change":1140,"percent_change":1185,"volume":1186,"transactions":9,"vwap":397},"2026-03-31",-1.3,38400,{"date":1188,"open":907,"high":1073,"low":907,"close":1034,"change":840,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1034},"2026-03-30",-1.6,20200,{"date":1192,"open":971,"high":1028,"low":943,"close":1073,"change":951,"percent_change":1193,"volume":1069,"transactions":9,"vwap":1073},"2026-03-27",4,{"date":1195,"open":942,"high":942,"low":907,"close":907,"change":848,"percent_change":1196,"volume":1197,"transactions":9,"vwap":907},"2026-03-26",-3.54,17000,{"date":1199,"open":397,"high":1027,"low":397,"close":942,"change":840,"percent_change":1200,"volume":1201,"transactions":9,"vwap":942},"2026-03-25",-1.58,7300,{"date":1203,"open":907,"high":971,"low":907,"close":1204,"change":391,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-24",0.31600001,0.64,39100,{"date":1208,"open":1021,"high":936,"low":388,"close":1016,"change":812,"percent_change":141,"volume":1209,"transactions":9,"vwap":1016},"2026-03-23",4700,{"date":1211,"open":1034,"high":971,"low":907,"close":1021,"change":704,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1021},"2026-03-20",-0.63,8500,{"date":1215,"open":388,"high":1204,"low":388,"close":1045,"change":1000,"percent_change":1000,"volume":932,"transactions":9,"vwap":1045},"2026-03-19",{"date":1217,"open":1073,"high":971,"low":388,"close":1045,"change":1074,"percent_change":1075,"volume":1218,"transactions":9,"vwap":1045},"2026-03-18",29800,{"date":1220,"open":1027,"high":971,"low":942,"close":942,"change":840,"percent_change":1200,"volume":1221,"transactions":9,"vwap":942},"2026-03-17",29100,{"date":1223,"open":1204,"high":936,"low":1073,"close":1204,"change":1074,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1204},"2026-03-16",1.28,30200,{"date":1227,"open":1169,"high":1228,"low":1073,"close":1073,"change":861,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1073},"2026-03-13",0.33700001,-1.89,15100,{"date":1232,"open":971,"high":1083,"low":1073,"close":1233,"change":704,"percent_change":1212,"volume":1234,"transactions":9,"vwap":1233},"2026-03-12",0.31799999,22800,{"date":1236,"open":1237,"high":1237,"low":1073,"close":971,"change":840,"percent_change":1238,"volume":1239,"transactions":9,"vwap":971},"2026-03-11",0.34099999,-1.54,32000,{"date":1241,"open":1015,"high":1015,"low":971,"close":1035,"change":861,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1035},"2026-03-10",-1.81,10300,{"date":1245,"open":971,"high":1083,"low":971,"close":1056,"change":624,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1056},"2026-03-09",-2.65,16200,{"date":1249,"open":1250,"high":1126,"low":1015,"close":1083,"change":1251,"percent_change":1252,"volume":953,"transactions":9,"vwap":1083},"2026-03-06",0.338,0.003,0.89,{"date":1254,"open":1250,"high":555,"low":1255,"close":1228,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1228},"2026-03-05",0.32800001,0.009,2.74,56300,{"date":1260,"open":1028,"high":1261,"low":936,"close":1255,"change":1256,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1255},"2026-03-04",0.34799999,2.82,170700,{"date":1265,"open":1233,"high":1266,"low":1233,"close":936,"change":1087,"percent_change":370,"volume":1267,"transactions":9,"vwap":936},"2026-03-03",0.32699999,81900,{"date":1269,"open":1034,"high":1270,"low":1034,"close":1169,"change":566,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1169},"2026-03-02",0.36199999,2.14,269900,{"date":1274,"open":1015,"high":1015,"low":1016,"close":1266,"change":711,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1266},"2026-02-27",-0.91,41800,{"date":1278,"open":1279,"high":1250,"low":1028,"close":1015,"change":855,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1015},"2026-02-26",0.324,1.85,32300,{"date":1283,"open":936,"high":1284,"low":1233,"close":1279,"change":1256,"percent_change":1285,"volume":1197,"transactions":9,"vwap":1279},"2026-02-25",0.33899999,2.86,{"date":1287,"open":971,"high":971,"low":956,"close":1045,"change":861,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1045},"2026-02-24",-1.87,20800,{"date":1291,"open":971,"high":1292,"low":971,"close":950,"change":624,"percent_change":1293,"volume":1294,"transactions":9,"vwap":950},"2026-02-23",0.34400001,-2.73,40600,{"date":1296,"open":1164,"high":1169,"low":1164,"close":1015,"change":855,"percent_change":1280,"volume":1297,"transactions":9,"vwap":1015},"2026-02-20",10900,{"date":1299,"open":1164,"high":1126,"low":1028,"close":1279,"change":812,"percent_change":388,"volume":1300,"transactions":9,"vwap":1279},"2026-02-19",8900,{"date":1302,"open":1164,"high":1126,"low":971,"close":1028,"change":711,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1028},"2026-02-18",-0.92,17800,{"date":1306,"open":943,"high":1164,"low":943,"close":1164,"change":831,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1164},"2026-02-17",-4.12,17600,{"date":1310,"open":1228,"high":1237,"low":1170,"close":1083,"change":1074,"percent_change":60,"volume":1311,"transactions":9,"vwap":1083},"2026-02-13",31800,{"date":1313,"open":1115,"high":595,"low":971,"close":450,"change":338,"percent_change":1314,"volume":1315,"transactions":9,"vwap":450},"2026-02-12",-7.69,72700,{"date":1317,"open":484,"high":1318,"low":1105,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-11",0.37599999,0.36399999,0.005,1.39,54600,{"date":1324,"open":1325,"high":908,"low":1015,"close":484,"change":812,"percent_change":913,"volume":1326,"transactions":9,"vwap":484},"2026-02-10",0.35800001,75200,{"date":1328,"open":595,"high":595,"low":1284,"close":1325,"change":1046,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1325},"2026-02-09",-3.24,28500,{"date":1332,"open":1115,"high":595,"low":1072,"close":595,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":595},"2026-02-06",0.02,5.71,26200,{"date":1337,"open":1338,"high":516,"low":1169,"close":1115,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1115},"2026-02-05",0.37400001,-0.04,-10.26,122100,{"date":1343,"open":753,"high":1344,"low":1345,"close":753,"change":624,"percent_change":1346,"volume":1347,"transactions":9,"vwap":753},"2026-02-04",0.40200001,0.38100001,-2.26,152700,{"date":1349,"open":525,"high":905,"low":1318,"close":1350,"change":1067,"percent_change":349,"volume":1351,"transactions":9,"vwap":1350},"2026-02-03",0.39899999,174600,{"date":1353,"open":1158,"high":1354,"low":1158,"close":1355,"change":1140,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-02",0.458,0.412,-0.96,587200,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-30",0.373,0.41600001,0.043,11.53,61600,{"date":1366,"open":595,"high":1367,"low":1368,"close":1360,"change":876,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1360},"2026-01-29",0.39500001,0.36899999,-5.57,51300,{"date":1372,"open":1373,"high":1374,"low":692,"close":1367,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1367},"2026-01-28",0.45500001,0.45899999,-0.062,-13.57,273700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1046,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-27",0.465,0.47,0.45300001,0.45699999,-2.56,83800,{"date":1387,"open":1381,"high":1388,"low":1389,"close":1390,"change":711,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-26",0.48100001,0.46000001,0.46900001,-0.64,40900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1396},"2026-01-23",0.447,0.472,0.44400001,0.025,5.59,39700,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1395,"change":1074,"percent_change":67,"volume":1405,"transactions":9,"vwap":1395},"2026-01-22",0.454,0.44100001,23200,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":924,"percent_change":1411,"volume":1179,"transactions":9,"vwap":1410},"2026-01-21",0.47799999,0.43700001,0.44299999,-3.7,{"date":1413,"open":737,"high":737,"low":1389,"close":1389,"change":1414,"percent_change":1415,"volume":918,"transactions":9,"vwap":1389},"2026-01-20",-0.026,-5.35,{"date":1417,"open":671,"high":1418,"low":671,"close":1419,"change":566,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-16",0.5,0.486,1.46,46600,{"date":1423,"open":737,"high":737,"low":1424,"close":1425,"change":1074,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-15",0.46700001,0.479,0.84,15700,{"date":1429,"open":1381,"high":1430,"low":1431,"close":726,"change":820,"percent_change":1432,"volume":1433,"transactions":9,"vwap":726},"2026-01-14",0.48199999,0.46799999,-1.45,5800,{"date":1435,"open":1436,"high":1437,"low":1424,"close":1430,"change":944,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1430},"2026-01-13",0.49399999,0.50599998,-3.98,52100,{"date":1441,"open":1373,"high":1442,"low":1373,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-12",0.51200002,0.50199997,0.056,12.56,201600,{"date":1448,"open":1449,"high":744,"low":1404,"close":1449,"change":624,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-09",0.44600001,-1.98,18200,{"date":1453,"open":1404,"high":1373,"low":1404,"close":1373,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1373},"2026-01-08",0.014,3.17,78700,{"date":1458,"open":1459,"high":744,"low":1404,"close":1404,"change":624,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1404},"2026-01-07",0.449,-2,17700,{"date":1463,"open":1464,"high":1373,"low":1465,"close":744,"change":840,"percent_change":1466,"volume":1176,"transactions":9,"vwap":744},"2026-01-06",0.42300001,0.41999999,-1.1,{"date":1468,"open":1469,"high":1373,"low":1470,"close":1373,"change":453,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1373},"2026-01-05",0.43200001,0.42699999,2.48,23600,{"date":1474,"open":744,"high":744,"low":1361,"close":1397,"change":1475,"percent_change":1334,"volume":1476,"transactions":9,"vwap":1397},"2026-01-02",0.024,25500,{"date":1478,"open":1479,"high":728,"low":1355,"close":1465,"change":711,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1465},"2025-12-31",0.417,-0.71,48400,{"date":1483,"open":736,"high":1484,"low":525,"close":1464,"change":944,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1464},"2025-12-30",0.44,-4.51,66400,{"date":1488,"open":1489,"high":744,"low":1490,"close":1410,"change":624,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1410},"2025-12-29",0.44800001,0.426,-1.99,56800,{"date":1494,"open":744,"high":1383,"low":736,"close":742,"change":1074,"percent_change":1252,"volume":1495,"transactions":9,"vwap":742},"2025-12-26",44600,{"date":1497,"open":744,"high":744,"low":736,"close":1489,"change":951,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1489},"2025-12-24",2.75,15500,{"date":1501,"open":744,"high":1403,"low":1479,"close":1502,"change":944,"percent_change":1503,"volume":1031,"transactions":9,"vwap":1502},"2025-12-23",0.43599999,-4.39,{"date":1505,"open":744,"high":1506,"low":1404,"close":1507,"change":1140,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-22",0.46200001,0.456,-0.87,37000,{"date":1511,"open":726,"high":726,"low":744,"close":1389,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1389},"2025-12-19",-0.008,-1.71,14500,{"date":1516,"open":744,"high":1431,"low":736,"close":1431,"change":1000,"percent_change":1000,"volume":1517,"transactions":9,"vwap":1431},"2025-12-18",33800,{"date":1519,"open":744,"high":1431,"low":1520,"close":1431,"change":566,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1431},"2025-12-17",0.435,1.52,57300,{"date":1524,"open":744,"high":1390,"low":744,"close":671,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":671},"2025-12-16",0.03,6.96,44500,{"date":1529,"open":1396,"high":1396,"low":728,"close":1530,"change":848,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-15",0.43099999,-2.49,21300,{"date":1534,"open":1507,"high":1535,"low":1536,"close":1536,"change":338,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-12-12",0.47999999,0.442,-5.96,83700,{"date":1540,"open":736,"high":1381,"low":1490,"close":1381,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1381},"2025-12-11",0.032,7.31,201500,{"date":1545,"open":718,"high":1546,"low":525,"close":1546,"change":788,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-10",0.43799999,2.34,28700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1552,"change":527,"percent_change":193,"volume":1554,"transactions":9,"vwap":1552},"2025-12-09",0.40900001,0.428,0.405,71000,{"date":1556,"open":1557,"high":1530,"low":525,"close":525,"change":1046,"percent_change":1558,"volume":1559,"transactions":9,"vwap":525},"2025-12-08",0.42500001,-2.84,38800,{"date":1561,"open":1562,"high":1484,"low":1110,"close":728,"change":711,"percent_change":1480,"volume":1563,"transactions":9,"vwap":728},"2025-12-05",0.41100001,77400,{"date":1565,"open":1566,"high":1566,"low":1465,"close":1557,"change":1251,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1557},"2025-12-04",0.43900001,0.71,42500,{"date":1570,"open":1465,"high":1489,"low":1110,"close":728,"change":111,"percent_change":1571,"volume":1572,"transactions":9,"vwap":728},"2025-12-03",-2.31,60100,{"date":1574,"open":1469,"high":1484,"low":1479,"close":1469,"change":711,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1469},"2025-12-02",-0.69,58900,{"date":1578,"open":905,"high":1389,"low":1465,"close":1520,"change":937,"percent_change":1579,"volume":1304,"transactions":9,"vwap":1520},"2025-12-01",-3.55,{"date":1581,"open":742,"high":1374,"low":736,"close":1582,"change":711,"percent_change":1041,"volume":1583,"transactions":9,"vwap":1582},"2025-11-28",0.45100001,27500,{"date":1585,"open":1520,"high":1389,"low":736,"close":1403,"change":1256,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1403},"2025-11-26",2.02,42700,{"date":1589,"open":1489,"high":726,"low":736,"close":1590,"change":1087,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-25",0.44499999,-3.26,73300,{"date":1594,"open":1389,"high":1381,"low":1389,"close":1389,"change":930,"percent_change":296,"volume":1595,"transactions":9,"vwap":1389},"2025-11-24",76000,{"date":1597,"open":690,"high":1535,"low":690,"close":671,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":671},"2025-11-21",0.051,12.44,165400,{"date":1602,"open":1479,"high":1373,"low":1603,"close":525,"change":797,"percent_change":1604,"volume":1605,"transactions":9,"vwap":525},"2025-11-20",0.40799999,1.99,263300,{"date":1607,"open":753,"high":1608,"low":753,"close":1344,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1344},"2025-11-19",0.43399999,-0.031,-7.16,391100,{"date":1613,"open":1425,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-18",0.49700001,0.38600001,0.433,-0.099,-18.61,2138000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1624,"change":1339,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-17",0.551,0.58499998,0.53200001,-6.99,10927600,{"date":1628,"open":760,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-11-14",0.616,0.56,0.57200003,-0.039,-6.38,44400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1176,"transactions":9,"vwap":1640},"2025-11-13",0.61199999,0.63300002,0.60100001,0.611,-0.024,-3.78,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":831,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-12",0.625,0.64999998,0.62,0.63499999,-2.16,6600,{"date":1652,"open":1653,"high":1654,"low":1647,"close":1654,"change":797,"percent_change":885,"volume":1655,"transactions":9,"vwap":1654},"2025-11-11",0.63999999,0.64899999,18800,{"date":1657,"open":1646,"high":1658,"low":761,"close":1659,"change":812,"percent_change":890,"volume":1660,"transactions":9,"vwap":1659},"2025-11-10",0.68900001,0.64099997,64300,{"date":1662,"open":1663,"high":1664,"low":752,"close":1653,"change":778,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1653},"2025-11-07",0.60299999,0.671,12.28,92400,{"date":1668,"open":1669,"high":1670,"low":1630,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-11-06",0.67500001,0.69999999,0.56999999,-0.105,-15.56,138900,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1669,"change":779,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1669},"2025-11-05",0.75999999,0.67299998,-4.53,163200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-04",0.74400002,0.759,0.70599997,0.70700002,-0.037,-4.97,46700,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1683,"change":111,"percent_change":664,"volume":1694,"transactions":9,"vwap":1683},"2025-11-03",0.74000001,0.76999998,44200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1411,"volume":1702,"transactions":9,"vwap":1700},"2025-10-31",0.75800002,0.79000002,0.74299997,0.75400001,-0.029,51700,{"date":1704,"open":1705,"high":1698,"low":1706,"close":1707,"change":1362,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-30",0.76800001,0.74199998,0.78299999,5.81,123800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1692,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1692},"2025-10-29",0.74699998,0.76899999,0.72000003,-0.03,-3.9,143700,{"date":1719,"open":1720,"high":1721,"low":1714,"close":1693,"change":1036,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1693},"2025-10-28",0.727,0.80000001,3.08,256400,{"date":1725,"open":1670,"high":1726,"low":1670,"close":1712,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1712},"2025-10-27",0.75,0.046,6.56,107700,{"date":1731,"open":1670,"high":1732,"low":1670,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-24",0.76499999,0.70099998,-0.036,-4.88,155000,{"date":1738,"open":1739,"high":1705,"low":1670,"close":1740,"change":1541,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-23",0.73199999,0.73699999,4.54,58600,{"date":1744,"open":1732,"high":1693,"low":1670,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-22",0.70499998,-0.083,-10.53,215300,{"date":1750,"open":1693,"high":1721,"low":1751,"close":1752,"change":1251,"percent_change":146,"volume":1753,"transactions":9,"vwap":1752},"2025-10-21",0.75099999,0.78799999,32100,{"date":1755,"open":1756,"high":1757,"low":1693,"close":1758,"change":840,"percent_change":1212,"volume":1759,"transactions":9,"vwap":1758},"2025-10-20",0.77999997,0.78899997,0.78500003,33700,{"date":1761,"open":1762,"high":1698,"low":1751,"close":1698,"change":111,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1698},"2025-10-17",0.77600002,-1.25,115200,{"date":1766,"open":1767,"high":1721,"low":1726,"close":1721,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1721},"2025-10-16",0.76300001,0.038,4.99,102100,{"date":1772,"open":1707,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-15",0.81999999,0.74900001,0.76200002,-0.045,-5.58,114000,{"date":1780,"open":1706,"high":1773,"low":1781,"close":1782,"change":769,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-14",0.741,0.80699998,8.91,160800,{"date":1786,"open":1756,"high":1787,"low":1788,"close":1781,"change":1789,"percent_change":1537,"volume":1790,"transactions":9,"vwap":1781},"2025-10-13",0.81,0.73000002,-0.047,266700,{"date":1792,"open":1773,"high":1793,"low":1726,"close":1752,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1752},"2025-10-10",0.83499998,-0.042,-5.06,365200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1799,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1799},"2025-10-09",0.82999998,0.88999999,0.82800001,-0.06,-6.74,195800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1800,"change":1454,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1800},"2025-10-08",0.87699997,0.89999998,0.86900002,1.6,153300,{"date":1813,"open":1808,"high":1808,"low":1814,"close":1815,"change":831,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-07",0.875,0.87599999,-1.57,184800,{"date":1819,"open":1820,"high":1808,"low":1820,"close":1800,"change":1036,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1800},"2025-10-06",0.85000002,2.65,154900,{"date":1824,"open":1773,"high":1825,"low":1773,"close":1826,"change":1171,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-03",0.972,0.86699998,2.24,420000,{"date":1830,"open":1831,"high":1832,"low":1787,"close":1833,"change":1768,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-02",0.83700001,0.84899998,0.84799999,4.69,151100,{"date":1837,"open":1838,"high":1839,"low":1787,"close":1787,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1787},"2025-10-01",0.86000001,0.89899999,-0.08,-8.99,378200,{"date":1844,"open":1808,"high":1845,"low":983,"close":1800,"change":812,"percent_change":837,"volume":1846,"transactions":9,"vwap":1800},"2025-09-30",0.91000003,273000,{"date":1848,"open":1849,"high":1850,"low":1838,"close":1849,"change":1609,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-09-29",0.889,0.94199997,-3.37,840000,{"date":1854,"open":1855,"high":1856,"low":1845,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-09-26",1.18,1.2,0.92000002,-1.13,-55.12,5213900,{"date":1862,"open":1863,"high":1864,"low":1856,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-09-25",1.61,2.61,2.05,0.645,45.91,59735500,{"date":1870,"open":1863,"high":1863,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-09-24",1.38,1.405,-0.175,-11.08,162300,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":111,"percent_change":1212,"volume":1881,"transactions":9,"vwap":1880},"2025-09-23",1.65,1.57,1.58,54100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":788,"percent_change":1888,"volume":1538,"transactions":9,"vwap":1887},"2025-09-22",1.54,1.64,1.531,1.59,0.63,{"date":1890,"open":1891,"high":1892,"low":1880,"close":1880,"change":1006,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1880},"2025-09-19",1.73,1.75,-4.24,157800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1878,"change":1715,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1878},"2025-09-18",1.67,1.715,1.62,-1.79,357900,{"date":1903,"open":1899,"high":1891,"low":1899,"close":1904,"change":1333,"percent_change":1856,"volume":1905,"transactions":9,"vwap":1904},"2025-09-17",1.68,101500,{"date":1907,"open":1884,"high":1908,"low":1884,"close":1909,"change":1910,"percent_change":1911,"volume":1784,"transactions":9,"vwap":1909},"2025-09-16",1.7,1.66,0.08,5.06,{"date":1913,"open":1884,"high":1914,"low":1884,"close":1880,"change":1715,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1880},"2025-09-15",1.72,-1.86,232000,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1863,"change":1333,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1863},"2025-09-12",1.51,1.79,1.26,436100,{"date":1924,"open":1925,"high":1904,"low":1521,"close":1887,"change":1715,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1887},"2025-09-11",1.55,-1.85,606500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1899,"change":267,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1899},"2025-09-10",2.1,2.13,1.31,12.5,12993000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":896,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-09",1.23,1.48,1.15,1.44,15.2,635200,{"date":1944,"open":1945,"high":1945,"low":1946,"close":885,"change":1333,"percent_change":1947,"volume":1948,"transactions":9,"vwap":885},"2025-09-08",1.3,1.22,1.63,135400,{"date":1950,"open":1951,"high":885,"low":60,"close":1937,"change":788,"percent_change":1952,"volume":953,"transactions":9,"vwap":1937},"2025-09-05",1.21,0.82,{"date":1954,"open":1165,"high":1075,"low":1855,"close":1946,"change":1339,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1946},"2025-09-04",-3.17,111600,{"date":1958,"open":885,"high":82,"low":1165,"close":1921,"change":1339,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1921},"2025-09-03",-3.08,124600,{"date":1962,"open":1963,"high":1932,"low":1964,"close":1945,"change":1000,"percent_change":1000,"volume":1370,"transactions":9,"vwap":1945},"2025-09-02",1.27,1.17,{"date":1966,"open":1165,"high":1967,"low":60,"close":1945,"change":1968,"percent_change":1193,"volume":1969,"transactions":9,"vwap":1945},"2025-08-29",1.32,0.05,202900,{"date":1971,"open":1972,"high":1973,"low":1972,"close":885,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":885},"2025-08-28",1.133,1.251,0.09,7.76,526900,{"date":1978,"open":1964,"high":1964,"low":116,"close":1979,"change":111,"percent_change":1106,"volume":1980,"transactions":9,"vwap":1979},"2025-08-27",1.16,94000,{"date":1982,"open":60,"high":885,"low":1983,"close":1964,"change":812,"percent_change":1974,"volume":1984,"transactions":9,"vwap":1964},"2025-08-26",1.11,159900,{"date":1986,"open":1224,"high":1967,"low":1979,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-08-25",1.169,-0.091,-7.22,200500,{"date":1992,"open":1993,"high":1075,"low":1993,"close":1921,"change":817,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1921},"2025-08-22",1.06,8.62,374400,{"date":1997,"open":1998,"high":60,"low":1999,"close":1979,"change":1525,"percent_change":1821,"volume":2000,"transactions":9,"vwap":1979},"2025-08-21",1.05,1.03,600800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":116,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":116},"2025-08-20",0.82599998,1.189,0.78600001,0.282,33.25,9580000,{"date":2010,"open":1773,"high":2011,"low":1773,"close":1833,"change":704,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1833},"2025-08-19",0.88,-0.24,54800,{"date":2015,"open":1801,"high":1845,"low":1801,"close":1820,"change":1140,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1820},"2025-08-18",-0.47,37900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1074,"percent_change":1381,"volume":2024,"transactions":9,"vwap":2023},"2025-08-15",0.903,0.91600001,0.84299999,0.85399997,71500,{"date":2026,"open":1808,"high":1808,"low":2027,"close":1820,"change":1789,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1820},"2025-08-14",0.84500003,-5.24,121400,{"date":2031,"open":2032,"high":2033,"low":1787,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-08-13",0.84399998,0.93000001,0.89700001,0.027,3.1,267100,{"date":2039,"open":983,"high":2040,"low":1838,"close":983,"change":840,"percent_change":2041,"volume":2042,"transactions":9,"vwap":983},"2025-08-12",0.90100002,-0.57,124100,{"date":2044,"open":1857,"high":2045,"low":2046,"close":1814,"change":1333,"percent_change":1547,"volume":2047,"transactions":9,"vwap":1814},"2025-08-11",0.926,0.85299999,190800,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-08-08",0.94800001,0.81400001,0.85500002,-0.072,-7.77,312900,{"date":2057,"open":2058,"high":1825,"low":1800,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-08-07",0.96700001,0.92699999,-0.143,-13.36,1307600,{"date":2064,"open":1224,"high":2065,"low":46,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-08-06",2.47,1.07,-0.14,-11.57,34257300,{"date":2071,"open":1224,"high":2072,"low":1964,"close":1951,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1951},"2025-08-05",1.301,-0.1,-7.63,331100,{"date":2077,"open":1937,"high":2078,"low":1856,"close":1932,"change":1525,"percent_change":1547,"volume":2079,"transactions":9,"vwap":1932},"2025-08-04",1.36,478900,{"date":2081,"open":116,"high":2082,"low":116,"close":1224,"change":497,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1224},"2025-08-01",1.378,-20.5,1619100,{"date":2086,"open":1714,"high":2087,"low":2088,"close":1863,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1863},"2025-07-31",1.95,0.70999998,0.908,129.34,21411000,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":951,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-07-30",0.66100001,0.76099998,0.70200002,1.74,111700,{"date":2100,"open":1726,"high":1721,"low":2101,"close":2101,"change":2073,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-07-29",0.69,-12.66,402800,{"date":2105,"open":2106,"high":2051,"low":2106,"close":1698,"change":111,"percent_change":1763,"volume":2107,"transactions":9,"vwap":1698},"2025-07-28",0.787,140800,{"date":2109,"open":2110,"high":1799,"low":2111,"close":1721,"change":1339,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1721},"2025-07-25",0.815,0.78100002,-4.76,150500,{"date":2115,"open":1787,"high":2116,"low":1787,"close":906,"change":788,"percent_change":1856,"volume":2117,"transactions":9,"vwap":906},"2025-07-24",0.86400002,381400,{"date":2119,"open":2095,"high":906,"low":1726,"close":1799,"change":20,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1799},"2025-07-23",7.79,518700,{"date":2123,"open":1726,"high":1801,"low":1726,"close":1693,"change":1333,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1693},"2025-07-22",2.67,496500,{"date":2127,"open":1693,"high":2128,"low":1788,"close":1726,"change":951,"percent_change":1947,"volume":2129,"transactions":9,"vwap":1726},"2025-07-21",0.796,816000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-07-18",0.88200003,0.99000001,0.68599999,0.73799998,0.099,15.49,33039600,{"date":2140,"open":2141,"high":1669,"low":1888,"close":2141,"change":1320,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-17",0.639,0.79,134900,{"date":2145,"open":761,"high":2146,"low":761,"close":2147,"change":527,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-16",0.648,0.634,2.92,174500,{"date":2151,"open":752,"high":2152,"low":752,"close":1629,"change":2153,"percent_change":2124,"volume":1024,"transactions":9,"vwap":1629},"2025-07-15",0.66000003,0.016,{"date":2155,"open":2156,"high":2146,"low":2157,"close":760,"change":1988,"percent_change":2158,"volume":2159,"transactions":9,"vwap":760},"2025-07-14",0.63800001,0.55900002,-13.17,393900,{"date":2161,"open":2162,"high":2163,"low":2152,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-07-11",0.68699998,0.73299998,0.69099998,-0.209,-23.22,672600,{"date":2169,"open":1799,"high":2133,"low":1751,"close":1808,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1808},"2025-07-10",0.205,29.5,22233300,{"date":2174,"open":2152,"high":1793,"low":1647,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-07-09",0.69499999,0.085,13.93,1540300,{"date":2180,"open":2181,"high":1653,"low":1671,"close":761,"change":1968,"percent_change":2182,"volume":2183,"transactions":9,"vwap":761},"2025-07-08",0.58999997,8.93,225000,{"date":2185,"open":1630,"high":2181,"low":1630,"close":1630,"change":944,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1630},"2025-07-07",-3.45,18400,{"date":2189,"open":2190,"high":2191,"low":2190,"close":752,"change":111,"percent_change":2192,"volume":2193,"transactions":9,"vwap":752},"2025-07-03",0.55000001,0.58399999,-1.69,13400,{"date":2195,"open":1671,"high":2196,"low":2190,"close":2181,"change":566,"percent_change":1856,"volume":2197,"transactions":9,"vwap":2181},"2025-07-02",0.59500003,66300,{"date":2199,"open":2200,"high":760,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":1456,"transactions":9,"vwap":2202},"2025-07-01",0.55400002,0.52200001,0.583,0.044,8.16,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2153,"percent_change":285,"volume":2210,"transactions":9,"vwap":2209},"2025-06-30",0.52600002,0.546,0.53899997,89800,{"date":2212,"open":2213,"high":2190,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-06-27",0.54100001,0.51599997,0.523,-0.019,-3.51,35400,{"date":2220,"open":2221,"high":2222,"low":2213,"close":2223,"change":930,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-26",0.54400003,0.56599998,0.542,-0.18,11500,{"date":2227,"open":2228,"high":2181,"low":2229,"close":2230,"change":557,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-06-25",0.55299997,0.53399998,0.54299998,-4.74,34900,{"date":2234,"open":2190,"high":1671,"low":2190,"close":1671,"change":1140,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1671},"2025-06-24",-0.7,6900,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":1074,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-06-23",0.54000002,0.574,0.7,16700,{"date":2244,"open":2245,"high":2240,"low":2245,"close":1671,"change":1000,"percent_change":1000,"volume":1308,"transactions":9,"vwap":1671},"2025-06-20",0.55599999,{"date":2247,"open":2221,"high":1671,"low":2248,"close":1671,"change":2249,"percent_change":2250,"volume":1182,"transactions":9,"vwap":1671},"2025-06-18",0.537,0.026,4.78,{"date":2252,"open":2190,"high":1671,"low":2221,"close":2221,"change":1512,"percent_change":1432,"volume":2253,"transactions":9,"vwap":2221},"2025-06-17",24600,{"date":2255,"open":1671,"high":2240,"low":2190,"close":2256,"change":391,"percent_change":556,"volume":2257,"transactions":9,"vwap":2256},"2025-06-16",0.55199999,5500,{"date":2259,"open":1671,"high":2181,"low":2190,"close":2190,"change":944,"percent_change":2217,"volume":2260,"transactions":9,"vwap":2190},"2025-06-13",31200,{"date":2262,"open":2263,"high":2263,"low":1671,"close":1671,"change":861,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1671},"2025-06-12",0.59399998,-1.04,8200,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":831,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-06-11",0.56199998,0.61500001,0.57599998,-2.37,13900,{"date":2274,"open":2181,"high":760,"low":1671,"close":2181,"change":1333,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2181},"2025-06-10",3.51,5900,{"date":2278,"open":2279,"high":2280,"low":2279,"close":1671,"change":1046,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1671},"2025-06-09",0.55800003,0.59799999,-2.06,14100,{"date":2284,"open":760,"high":760,"low":2285,"close":2285,"change":711,"percent_change":705,"volume":1213,"transactions":9,"vwap":2285},"2025-06-06",0.58200002,{"date":2287,"open":2181,"high":2181,"low":2285,"close":1623,"change":930,"percent_change":465,"volume":2288,"transactions":9,"vwap":1623},"2025-06-05",28200,{"date":2290,"open":1623,"high":2291,"low":2285,"close":2292,"change":1074,"percent_change":2101,"volume":2293,"transactions":9,"vwap":2292},"2025-06-04",0.59899998,0.58600003,11200,{"date":2295,"open":2291,"high":2291,"low":752,"close":2285,"change":391,"percent_change":1083,"volume":2296,"transactions":9,"vwap":2285},"2025-06-03",13700,{"date":2298,"open":2285,"high":2292,"low":1631,"close":752,"change":111,"percent_change":2192,"volume":2299,"transactions":9,"vwap":752},"2025-06-02",47900,{"date":2301,"open":2181,"high":760,"low":752,"close":2181,"change":788,"percent_change":1914,"volume":2302,"transactions":9,"vwap":2181},"2025-05-30",27900,{"date":2304,"open":1623,"high":2196,"low":2305,"close":752,"change":924,"percent_change":2306,"volume":1201,"transactions":9,"vwap":752},"2025-05-29",0.57300001,-2.85,{"date":2308,"open":751,"high":2309,"low":1671,"close":2309,"change":2249,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-05-28",0.597,4.55,34100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1067,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-05-27",0.58099997,0.58899999,0.565,0.57099998,-2.23,25400,{"date":2321,"open":1671,"high":2191,"low":1630,"close":2191,"change":930,"percent_change":465,"volume":984,"transactions":9,"vwap":2191},"2025-05-23",{"date":2323,"open":2315,"high":760,"low":752,"close":1623,"change":1140,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1623},"2025-05-22",-0.68,30900,{"date":2327,"open":2315,"high":2181,"low":752,"close":2315,"change":930,"percent_change":465,"volume":1230,"transactions":9,"vwap":2315},"2025-05-21",{"date":2329,"open":1630,"high":2330,"low":1630,"close":2181,"change":788,"percent_change":1914,"volume":2331,"transactions":9,"vwap":2181},"2025-05-20",0.60799998,21400,{"date":2333,"open":1671,"high":2309,"low":2334,"close":752,"change":1074,"percent_change":2101,"volume":2335,"transactions":9,"vwap":752},"2025-05-19",0.56900001,37100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2270,"change":958,"percent_change":2124,"volume":2341,"transactions":9,"vwap":2270},"2025-05-16",0.59100002,0.61400002,0.56300002,29600,{"date":2343,"open":2196,"high":761,"low":2344,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-05-15",0.56099999,-0.049,-8.03,16500,{"date":2349,"open":2191,"high":2350,"low":2351,"close":761,"change":1000,"percent_change":1000,"volume":2352,"transactions":9,"vwap":761},"2025-05-14",0.64399999,0.56699997,277900,{"date":2354,"open":2156,"high":2156,"low":760,"close":761,"change":944,"percent_change":1955,"volume":2355,"transactions":9,"vwap":761},"2025-05-13",55800,{"date":2357,"open":2196,"high":1669,"low":2181,"close":1888,"change":916,"percent_change":313,"volume":2358,"transactions":9,"vwap":1888},"2025-05-12",95800,{"date":2360,"open":2239,"high":2162,"low":2239,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-05-09",0.60900003,0.049,8.75,183500,{"date":2366,"open":2367,"high":2368,"low":2256,"close":1630,"change":1454,"percent_change":2369,"volume":2296,"transactions":9,"vwap":1630},"2025-05-08",0.56400001,0.57700002,2.56,{"date":2371,"open":1631,"high":1631,"low":2223,"close":2208,"change":855,"percent_change":1983,"volume":2372,"transactions":9,"vwap":2208},"2025-05-07",24900,{"date":2374,"open":2190,"high":1671,"low":2375,"close":2239,"change":848,"percent_change":1460,"volume":2376,"transactions":9,"vwap":2239},"2025-05-06",0.53799999,14400,{"date":2378,"open":2190,"high":752,"low":2190,"close":1622,"change":1512,"percent_change":2379,"volume":939,"transactions":9,"vwap":1622},"2025-05-05",-1.43,{"date":2381,"open":1630,"high":2240,"low":2382,"close":2157,"change":930,"percent_change":2224,"volume":2383,"transactions":9,"vwap":2157},"2025-05-02",0.55500001,19900,{"date":2385,"open":752,"high":2315,"low":2190,"close":1630,"change":1632,"percent_change":2386,"volume":1311,"transactions":9,"vwap":1630},"2025-05-01",-6.51,{"date":2388,"open":2389,"high":2291,"low":2256,"close":2291,"change":2249,"percent_change":1741,"volume":2390,"transactions":9,"vwap":2291},"2025-04-30",0.56800002,12000,{"date":2392,"open":752,"high":2393,"low":2222,"close":2305,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2305},"2025-04-29",0.59600002,-0.023,-3.86,35300,{"date":2398,"open":752,"high":1888,"low":2344,"close":2393,"change":453,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2393},"2025-04-28",1.88,117900,{"date":2402,"open":1647,"high":1647,"low":2403,"close":1623,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1623},"2025-04-25",0.55699998,-0.079,-11.9,186100,{"date":2408,"open":761,"high":2409,"low":2268,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-04-24",0.67900002,0.66399997,0.084,14.48,1891100,{"date":2415,"open":1653,"high":1653,"low":2305,"close":752,"change":1022,"percent_change":2416,"volume":2242,"transactions":9,"vwap":752},"2025-04-23",3.02,{"date":2418,"open":752,"high":761,"low":2190,"close":2340,"change":924,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2340},"2025-04-22",-2.93,11300,{"date":2422,"open":2382,"high":752,"low":2190,"close":752,"change":1512,"percent_change":2423,"volume":2424,"transactions":9,"vwap":752},"2025-04-21",-1.36,15900,{"date":178,"open":2239,"high":760,"low":2239,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},0.588,0.048,8.89,13000]