[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTW":3,"homepage-market-summary":28,"stock-historical-CTW":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"CTW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"CTW Class A Ordinary Shares","Nasdaq",null,"Common Stock","CTW operates as a gaming platform company providing instant access to free-to-play, browser-based games inspired by popular Japanese animation, including \"So I'm a Spider, So What? Ruler of the Labyrinth, Arifureta: From Commonplace to World's Strongest - Rebellion Soul\", and \"Queen's Blade Limit Break\". CTW delivers these games through its flagship HTML5 platform, G123.jp.",false,{"close":14,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.03,2.09,1.97,1.94,0.09,4.64,4390,152,2.0119,3.14,1.1,56227.545195744,45.6,292,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":12,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},1000,{"period_high":173,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},4.88,94564,27612686.298936,-54.28,"2025-08-06",[179,180,189,200,211,220,229,239,246,255,262,273,281,292,302,311,321,327,337,344,355,363,372,381,391,401,412,419,428,436,445,451,459,466,474,479,486,492,497,502,509,515,523,530,536,542,550,557,563,569,576,584,590,595,603,608,613,615,620,624,630,635,639,643,648,653,658,662,666,671,678,683,685,689,694,698,704,708,713,717,722,725,728,733,737,741,746,750,755,759,764,768,773,780,785,791,798,805,812,816,821,825,828,834,841,845,849,853,857,861,865,870,875,879,882,886,891,895,900,905,909,913,918,922,927,933,938,942,948,952,958,964,968,972,977,983,990,994,999,1003,1008,1015,1021,1026,1030,1036,1041,1048,1056,1062,1069,1074,1080,1085,1091,1099,1103,1107,1111,1117,1123,1127,1132,1135,1141,1147,1154,1158,1163,1169,1175,1181,1187,1192,1197,1201,1208,1214,1220,1224,1228,1234,1238,1242,1245,1251,1254,1256,1260,1265,1270,1273,1276,1278,1282,1287,1290,1295,1300,1305,1309,1312,1315,1319,1323,1326,1330,1333,1338,1343,1350,1353,1356,1359,1362,1366,1371,1375,1380,1385,1389,1393,1397,1402,1407,1411,1416,1421,1426,1429,1432,1436,1440,1444,1447,1450,1454,1458,1462,1465,1468,1471,1474,1478,1481,1484,1488,1492,1495,1499,1503,1508,1513,1516,1520,1524,1527,1532,1536,1542,1547,1550,1554,1558,1562,1566,1572,1576,1579,1582,1585,1587,1592,1596,1599,1603,1608,1613,1615,1619,1623,1627,1630,1635,1639,1643,1648,1652,1655,1660,1666,1675],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",2.08,1.9,0.05,2.65,4101.2177,265,1.9969,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.07,2.22,1.86,1.89,-0.24,-11.27,33836.2177,473,2.1236,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2.1,2.23,1.99,2.13,0.02,0.95,36760.4677,434,2.1139,{"date":212,"open":213,"high":205,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",2.11,1.96,0.01,0.48,30003.2177,223,2.0901,{"date":221,"open":222,"high":223,"low":224,"close":202,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",2.06,2.14,2.0511,0,30824.2177,165,2.0943,{"date":230,"open":231,"high":232,"low":233,"close":202,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",2.19,2.265,2.02,-0.03,-1.41,21342.2177,209,2.1761,{"date":240,"open":241,"high":242,"low":205,"close":205,"change":215,"percent_change":243,"volume":244,"transactions":227,"vwap":245},"2026-09-23",2.2,2.28,0.47,14779.2177,2.202,{"date":247,"open":191,"high":248,"low":14,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",2.2201,2.12,0.1,4.95,13850.2177,397,2.1035,{"date":256,"open":213,"high":192,"low":233,"close":233,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",-0.14,-6.48,19265.2177,392,2.1554,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",2.27,2.3,2.0725,2.16,-0.17,-7.3,18420.2177,257,2.203,{"date":274,"open":192,"high":275,"low":192,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",2.33,0.07,3.1,17180.120969,172,2.2994,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",2.335,2.395,2.25,2.26,-0.06,-2.59,24131.2177,345,2.351,{"date":293,"open":294,"high":295,"low":264,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",2.36,2.37,2.32,-0.035,-1.49,24037,271,2.3219,{"date":303,"open":304,"high":305,"low":265,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":50,"vwap":310},"2026-09-14",2.41,2.52,2.355,0.015,0.64,28883.821355,2.3412,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":206,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",2.55,2.63,2.3252,2.34,0.86,22886.2177,267,2.4453,{"date":322,"open":323,"high":305,"low":265,"close":296,"change":215,"percent_change":324,"volume":325,"transactions":253,"vwap":326},"2026-09-10",2.4602,0.43,26110.2177,2.4099,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",2.42,2.5,2.31,-0.1,-4.15,26392.2177,214,2.4642,{"date":338,"open":329,"high":339,"low":316,"close":304,"change":215,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",2.54,0.42,27027.40655,254,2.4304,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",2.43,2.68,2.3599,2.4,0.04,1.69,23093.2177,334,2.5248,{"date":356,"open":305,"high":357,"low":294,"close":294,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",2.69,-0.12,-4.84,26626.2177,355,2.5517,{"date":364,"open":365,"high":366,"low":304,"close":367,"change":287,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",2.655,2.74,2.48,-2.36,21114.977611,542,2.57,{"date":373,"open":374,"high":375,"low":296,"close":339,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",2.49,2.66,-0.05,-1.93,21389.2177,425,2.517,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":215,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",2.6501,2.71,2.47,2.59,0.39,14382.2177,350,2.6058,{"date":392,"open":393,"high":394,"low":385,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",2.78,2.84,2.58,-0.09,-3.37,40476.2177,749,2.6857,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",2.86,2.9,2.64,2.67,-0.19,-6.64,40867.2177,340,2.802,{"date":413,"open":406,"high":414,"low":415,"close":403,"change":215,"percent_change":150,"volume":416,"transactions":417,"vwap":418},"2026-08-26",2.93,2.61,22523.513436,302,2.8027,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":271,"vwap":427},"2026-08-25",2.6,2.87,2.85,0.03,1.06,22422.01052,2.7673,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":184,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",2.56,2.82,1.81,27981.2177,274,2.6693,{"date":437,"open":374,"high":438,"low":374,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",2.9593,2.77,0.16,6.13,24207.2177,261,2.6579,{"date":446,"open":374,"high":347,"low":374,"close":415,"change":206,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",0.77,30581.937007,313,2.5924,{"date":452,"open":405,"high":384,"low":453,"close":386,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",2.45,-0.15,-5.47,21549,317,2.6367,{"date":460,"open":305,"high":366,"low":330,"close":366,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",0.08,3.01,30839,394,2.6645,{"date":467,"open":468,"high":468,"low":314,"close":375,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",2.75,-0.11,-3.97,20764.726849,156,2.6731,{"date":475,"open":316,"high":439,"low":316,"close":439,"change":440,"percent_change":441,"volume":476,"transactions":477,"vwap":478},"2026-08-14",28715.4,225,2.5831,{"date":480,"open":415,"high":481,"low":453,"close":415,"change":424,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",2.62,1.16,21676.02982,259,2.5472,{"date":487,"open":453,"high":386,"low":453,"close":395,"change":110,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",-0.39,42801,820,2.6536,{"date":493,"open":367,"high":314,"low":304,"close":386,"change":184,"percent_change":16,"volume":494,"transactions":495,"vwap":496},"2026-08-11",21137,286,2.5326,{"date":498,"open":346,"high":430,"low":294,"close":339,"change":105,"percent_change":329,"volume":499,"transactions":500,"vwap":501},"2026-08-10",29964,459,2.4714,{"date":503,"open":346,"high":504,"low":349,"close":367,"change":350,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-07",2.5299,1.64,26949,231,2.4615,{"date":510,"open":295,"high":395,"low":275,"close":511,"change":105,"percent_change":305,"volume":512,"transactions":513,"vwap":514},"2026-08-06",2.44,29303,311,2.4344,{"date":516,"open":517,"high":367,"low":295,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":218,"vwap":522},"2026-08-05",2.39,2.38,-0.02,-0.83,20843.2177,2.4252,{"date":524,"open":242,"high":525,"low":242,"close":349,"change":206,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-04",2.485,0.84,25017,275,2.3787,{"date":531,"open":304,"high":367,"low":203,"close":518,"change":332,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",-4.03,32969.810602,403,2.3849,{"date":537,"open":538,"high":314,"low":518,"close":367,"change":350,"percent_change":505,"volume":539,"transactions":540,"vwap":541},"2026-07-31",2.51,26381.2177,417,2.4837,{"date":543,"open":304,"high":330,"low":544,"close":511,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",2.18,-0.04,-1.61,20789.2177,228,2.3557,{"date":551,"open":552,"high":538,"low":296,"close":367,"change":110,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",2.46,-0.4,40199,548,2.4116,{"date":558,"open":203,"high":330,"low":203,"close":374,"change":559,"percent_change":560,"volume":561,"transactions":457,"vwap":562},"2026-07-28",0.19,8.26,35447.851717,2.3901,{"date":564,"open":242,"high":295,"low":203,"close":265,"change":234,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-27",-1.29,25360,269,2.3008,{"date":570,"open":571,"high":349,"low":285,"close":275,"change":350,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-24",2.35,1.75,45770,401,2.3173,{"date":577,"open":275,"high":511,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-23",2.29,-0.13,-5.37,15504,270,2.3684,{"date":585,"open":571,"high":453,"low":265,"close":329,"change":424,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",1.26,20470,219,2.3931,{"date":591,"open":571,"high":552,"low":571,"close":517,"change":519,"percent_change":520,"volume":592,"transactions":593,"vwap":594},"2026-07-21",40536,258,2.4134,{"date":596,"open":517,"high":597,"low":598,"close":304,"change":545,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-20",2.53,2.2991,-1.63,25015,238,2.4225,{"date":604,"open":367,"high":386,"low":571,"close":453,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":453},"2026-07-17",-0.08,-3.16,35300,{"date":609,"open":610,"high":314,"low":610,"close":597,"change":358,"percent_change":611,"volume":612,"transactions":9,"vwap":597},"2026-07-16",2.425,-4.53,30400,{"date":614,"open":185,"high":185,"low":185,"close":185,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":185},"2026-07-15",{"date":616,"open":304,"high":185,"low":349,"close":185,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":185},"2026-07-14",0.2,8.16,7500,{"date":621,"open":622,"high":453,"low":622,"close":453,"change":454,"percent_change":623,"volume":171,"transactions":9,"vwap":453},"2026-07-13",2.283,-5.77,{"date":625,"open":626,"high":421,"low":626,"close":421,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":421},"2026-07-10",2.474,0.18,7.44,1400,{"date":631,"open":632,"high":357,"low":304,"close":329,"change":110,"percent_change":633,"volume":634,"transactions":9,"vwap":329},"2026-07-09",2.645,-0.41,3600,{"date":636,"open":511,"high":330,"low":275,"close":346,"change":519,"percent_change":637,"volume":638,"transactions":9,"vwap":346},"2026-07-08",-0.82,10200,{"date":640,"open":182,"high":375,"low":182,"close":453,"change":268,"percent_change":641,"volume":642,"transactions":9,"vwap":453},"2026-07-07",-6.49,7300,{"date":644,"open":367,"high":645,"low":349,"close":481,"change":297,"percent_change":646,"volume":647,"transactions":9,"vwap":481},"2026-07-06",2.8,-1.32,8000,{"date":649,"open":650,"high":468,"low":339,"close":365,"change":424,"percent_change":651,"volume":652,"transactions":9,"vwap":365},"2026-07-02",2.72,1.14,9000,{"date":654,"open":552,"high":79,"low":517,"close":655,"change":656,"percent_change":339,"volume":657,"transactions":9,"vwap":655},"2026-07-01",2.625,0.065,152900,{"date":659,"open":305,"high":314,"low":265,"close":430,"change":627,"percent_change":660,"volume":661,"transactions":9,"vwap":430},"2026-06-30",7.56,8700,{"date":663,"open":518,"high":314,"low":518,"close":518,"change":234,"percent_change":664,"volume":665,"transactions":9,"vwap":518},"2026-06-29",-1.24,3200,{"date":667,"open":578,"high":430,"low":578,"close":304,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":304},"2026-06-26",0.095,4.1,2900,{"date":672,"open":305,"high":305,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-25",2.15,2.315,-0.054,-2.28,2600,{"date":679,"open":571,"high":314,"low":571,"close":680,"change":681,"percent_change":145,"volume":682,"transactions":9,"vwap":680},"2026-06-24",2.369,0.009,4200,{"date":684,"open":241,"high":538,"low":241,"close":294,"change":225,"percent_change":225,"volume":619,"transactions":9,"vwap":294},"2026-06-23",{"date":686,"open":331,"high":552,"low":331,"close":294,"change":350,"percent_change":687,"volume":688,"transactions":9,"vwap":294},"2026-06-22",1.72,5800,{"date":690,"open":371,"high":314,"low":241,"close":296,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":296},"2026-06-18",-0.32,-12.12,4300,{"date":695,"open":371,"high":423,"low":241,"close":405,"change":579,"percent_change":696,"volume":697,"transactions":9,"vwap":405},"2026-06-17",-4.69,26300,{"date":699,"open":511,"high":404,"low":700,"close":439,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":439},"2026-06-16",2.275,0.31,12.6,8500,{"date":705,"open":511,"high":339,"low":349,"close":552,"change":424,"percent_change":706,"volume":707,"transactions":9,"vwap":552},"2026-06-15",1.23,2700,{"date":709,"open":339,"high":422,"low":571,"close":346,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":346},"2026-06-12",-0.07,-2.8,30900,{"date":714,"open":249,"high":185,"low":249,"close":330,"change":145,"percent_change":715,"volume":716,"transactions":9,"vwap":330},"2026-06-11",17.92,56900,{"date":718,"open":241,"high":719,"low":249,"close":249,"change":332,"percent_change":720,"volume":721,"transactions":9,"vwap":249},"2026-06-10",2.21,-4.5,1200,{"date":723,"open":191,"high":192,"low":191,"close":192,"change":605,"percent_change":724,"volume":171,"transactions":9,"vwap":192},"2026-06-09",-3.48,{"date":726,"open":192,"high":453,"low":192,"close":265,"change":184,"percent_change":192,"volume":727,"transactions":9,"vwap":265},"2026-06-08",2400,{"date":729,"open":205,"high":730,"low":731,"close":285,"change":350,"percent_change":432,"volume":732,"transactions":9,"vwap":285},"2026-06-05",2.285,2.01,35500,{"date":734,"open":719,"high":719,"low":719,"close":719,"change":396,"percent_change":735,"volume":736,"transactions":9,"vwap":719},"2026-06-04",-3.91,200,{"date":738,"open":294,"high":349,"low":673,"close":265,"change":605,"percent_change":739,"volume":740,"transactions":9,"vwap":265},"2026-06-03",-3.36,19200,{"date":742,"open":349,"high":743,"low":518,"close":518,"change":376,"percent_change":744,"volume":745,"transactions":9,"vwap":518},"2026-06-02",2.415,-2.06,3100,{"date":747,"open":453,"high":453,"low":748,"close":346,"change":710,"percent_change":711,"volume":749,"transactions":9,"vwap":346},"2026-06-01",2.411,1700,{"date":751,"open":511,"high":330,"low":346,"close":330,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":330},"2026-05-29",0.12,5.04,5500,{"date":756,"open":385,"high":597,"low":295,"close":518,"change":710,"percent_change":757,"volume":758,"transactions":9,"vwap":518},"2026-05-28",-2.86,10900,{"date":760,"open":275,"high":597,"low":719,"close":453,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":453},"2026-05-27",0.14,6.06,11300,{"date":765,"open":766,"high":766,"low":544,"close":331,"change":225,"percent_change":225,"volume":767,"transactions":9,"vwap":331},"2026-05-26",2.522,11000,{"date":769,"open":316,"high":349,"low":770,"close":331,"change":376,"percent_change":771,"volume":772,"transactions":9,"vwap":331},"2026-05-22",2.133,-2.12,19900,{"date":774,"open":775,"high":185,"low":776,"close":294,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":294},"2026-05-21",2.613,2.295,-0.16,-6.35,80500,{"date":781,"open":645,"high":431,"low":305,"close":305,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":305},"2026-05-20",-0.2,-7.35,30600,{"date":786,"open":787,"high":788,"low":789,"close":650,"change":777,"percent_change":790,"volume":652,"transactions":9,"vwap":650},"2026-05-19",2.95,2.98,2.615,-5.56,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":545,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-18",2.97,3,2.88,-1.37,21200,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":396,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-15",2.877,2.955,2.92,-2.99,3300,{"date":806,"open":807,"high":808,"low":431,"close":462,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":462},"2026-05-14",2.94,3.04,0.11,3.79,77500,{"date":813,"open":794,"high":277,"low":404,"close":404,"change":110,"percent_change":814,"volume":815,"transactions":9,"vwap":404},"2026-05-13",-0.34,77600,{"date":817,"open":795,"high":818,"low":423,"close":819,"change":225,"percent_change":225,"volume":820,"transactions":9,"vwap":819},"2026-05-12",3.03,2.91,20100,{"date":822,"open":394,"high":794,"low":645,"close":819,"change":809,"percent_change":823,"volume":824,"transactions":9,"vwap":819},"2026-05-11",3.93,78100,{"date":826,"open":650,"high":794,"low":375,"close":645,"change":461,"percent_change":807,"volume":827,"transactions":9,"vwap":645},"2026-05-08",104700,{"date":829,"open":830,"high":645,"low":831,"close":650,"change":710,"percent_change":832,"volume":833,"transactions":9,"vwap":650},"2026-05-07",2.79,2.715,-2.51,13400,{"date":835,"open":836,"high":788,"low":837,"close":830,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":830},"2026-05-06",2.76,2.706,-0.085,-2.96,21800,{"date":842,"open":347,"high":843,"low":347,"close":843,"change":844,"percent_change":706,"volume":767,"transactions":9,"vwap":843},"2026-05-05",2.875,0.035,{"date":846,"open":403,"high":793,"low":439,"close":394,"change":234,"percent_change":847,"volume":848,"transactions":9,"vwap":394},"2026-05-04",-1.05,17900,{"date":850,"open":385,"high":818,"low":385,"close":422,"change":617,"percent_change":851,"volume":852,"transactions":9,"vwap":422},"2026-05-01",7.49,66700,{"date":854,"open":313,"high":468,"low":453,"close":406,"change":110,"percent_change":855,"volume":856,"transactions":9,"vwap":406},"2026-04-30",-0.37,31100,{"date":858,"open":468,"high":836,"low":374,"close":347,"change":579,"percent_change":859,"volume":860,"transactions":9,"vwap":347},"2026-04-29",-4.63,16500,{"date":862,"open":415,"high":788,"low":415,"close":863,"change":184,"percent_change":432,"volume":864,"transactions":9,"vwap":863},"2026-04-28",2.81,32900,{"date":866,"open":366,"high":836,"low":867,"close":836,"change":215,"percent_change":868,"volume":869,"transactions":9,"vwap":836},"2026-04-27",2.675,0.36,4800,{"date":871,"open":346,"high":836,"low":346,"close":468,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":468},"2026-04-24",0.37,15.55,84800,{"date":876,"open":295,"high":552,"low":877,"close":518,"change":215,"percent_change":340,"volume":878,"transactions":9,"vwap":518},"2026-04-23",2.272,69400,{"date":880,"open":349,"high":538,"low":700,"close":295,"change":225,"percent_change":225,"volume":881,"transactions":9,"vwap":295},"2026-04-22",80300,{"date":883,"open":295,"high":330,"low":242,"close":295,"change":424,"percent_change":884,"volume":885,"transactions":9,"vwap":295},"2026-04-21",1.28,54000,{"date":887,"open":275,"high":518,"low":888,"close":316,"change":350,"percent_change":889,"volume":890,"transactions":9,"vwap":316},"2026-04-20",2.24,1.74,33900,{"date":892,"open":294,"high":349,"low":203,"close":265,"change":424,"percent_change":893,"volume":894,"transactions":9,"vwap":265},"2026-04-17",1.32,92800,{"date":896,"open":304,"high":304,"low":544,"close":264,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":264},"2026-04-16",0.005,0.22,33100,{"date":901,"open":511,"high":511,"low":544,"close":232,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":232},"2026-04-15",0.025,1.12,18100,{"date":906,"open":511,"high":511,"low":241,"close":888,"change":782,"percent_change":907,"volume":908,"transactions":9,"vwap":888},"2026-04-14",-8.2,49300,{"date":910,"open":538,"high":538,"low":275,"close":511,"change":250,"percent_change":911,"volume":912,"transactions":9,"vwap":511},"2026-04-13",4.27,24800,{"date":914,"open":295,"high":374,"low":286,"close":316,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":316},"2026-04-10",0.15,6.85,47800,{"date":919,"open":517,"high":304,"low":231,"close":231,"change":777,"percent_change":920,"volume":921,"transactions":9,"vwap":231},"2026-04-09",-6.81,13000,{"date":923,"open":329,"high":305,"low":924,"close":571,"change":358,"percent_change":925,"volume":926,"transactions":9,"vwap":571},"2026-04-08",2.331,-4.86,58600,{"date":928,"open":331,"high":330,"low":929,"close":385,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":385},"2026-04-07",2.204,0.27,12.27,36200,{"date":934,"open":294,"high":349,"low":935,"close":241,"change":268,"percent_change":936,"volume":937,"transactions":9,"vwap":241},"2026-04-06",2.17,-7.17,24700,{"date":939,"open":286,"high":374,"low":940,"close":295,"change":424,"percent_change":884,"volume":941,"transactions":9,"vwap":295},"2026-04-02",2.173,77400,{"date":943,"open":944,"high":517,"low":944,"close":316,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":316},"2026-04-01",2.04,0.3,14.71,104400,{"date":949,"open":205,"high":518,"low":944,"close":944,"change":110,"percent_change":950,"volume":951,"transactions":9,"vwap":944},"2026-03-31",-0.49,17100,{"date":953,"open":275,"high":304,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-03-30",2.05,-0.175,-7.87,4600,{"date":959,"open":241,"high":552,"low":960,"close":961,"change":962,"percent_change":597,"volume":963,"transactions":9,"vwap":961},"2026-03-27",2.182,2.225,0.055,121900,{"date":965,"open":275,"high":294,"low":267,"close":935,"change":332,"percent_change":966,"volume":967,"transactions":9,"vwap":935},"2026-03-26",-4.41,31700,{"date":969,"open":286,"high":453,"low":241,"close":264,"change":752,"percent_change":970,"volume":971,"transactions":9,"vwap":264},"2026-03-25",5.58,41200,{"date":973,"open":294,"high":294,"low":673,"close":673,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":673},"2026-03-24",-0.095,-4.23,62000,{"date":978,"open":191,"high":295,"low":191,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-03-23",2.245,0.245,12.25,66400,{"date":984,"open":985,"high":241,"low":986,"close":987,"change":752,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-03-20",1.925,1.88,2,6.38,90100,{"date":991,"open":987,"high":223,"low":986,"close":986,"change":579,"percent_change":992,"volume":993,"transactions":9,"vwap":986},"2026-03-19",-6.47,25900,{"date":995,"open":182,"high":996,"low":17,"close":731,"change":110,"percent_change":997,"volume":998,"transactions":9,"vwap":731},"2026-03-18",2.255,-0.5,64700,{"date":1000,"open":14,"high":202,"low":16,"close":233,"change":215,"percent_change":1001,"volume":1002,"transactions":9,"vwap":233},"2026-03-17",0.5,32300,{"date":1004,"open":222,"high":673,"low":1005,"close":731,"change":1006,"percent_change":1007,"volume":638,"transactions":9,"vwap":731},"2026-03-16",1.932,-0.115,-5.41,{"date":1009,"open":1010,"high":673,"low":193,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-03-13",1.98,2.125,0.195,10.1,18800,{"date":1016,"open":1017,"high":673,"low":986,"close":1018,"change":287,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-12",1.91,1.93,-3.02,45500,{"date":1022,"open":1023,"high":987,"low":1023,"close":204,"change":559,"percent_change":1024,"volume":1025,"transactions":9,"vwap":204},"2026-03-11",1.8,10.56,16600,{"date":1027,"open":687,"high":233,"low":1028,"close":1023,"change":350,"percent_change":264,"volume":1029,"transactions":9,"vwap":1023},"2026-03-10",1.67,47000,{"date":1031,"open":1032,"high":987,"low":687,"close":1033,"change":519,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-09",1.78,1.76,-1.12,38200,{"date":1037,"open":1038,"high":1032,"low":1038,"close":1032,"change":250,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1032},"2026-03-06",1.53,5.95,29000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":440,"percent_change":1047,"volume":1014,"transactions":9,"vwap":1046},"2026-03-05",1.59,1.7,1.57,1.68,10.53,{"date":1049,"open":1050,"high":1044,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-04",1.4,1.35,1.52,-0.179,-10.54,17300,{"date":1057,"open":1050,"high":572,"low":884,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-03",1.699,0.279,19.65,15400,{"date":1063,"open":1064,"high":1065,"low":1050,"close":1066,"change":396,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-02",1.51,1.571,1.42,-5.96,6300,{"date":1070,"open":1071,"high":1071,"low":1064,"close":1064,"change":605,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1064},"2026-02-27",1.554,-5.03,900,{"date":1075,"open":1076,"high":1043,"low":1077,"close":1043,"change":461,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1043},"2026-02-26",1.49,1.485,5.3,19300,{"date":1081,"open":1082,"high":1043,"low":1082,"close":1064,"change":105,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1064},"2026-02-25",1.47,4.14,7800,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":206,"percent_change":1050,"volume":1090,"transactions":9,"vwap":1089},"2026-02-24",1.48,1.44,1.45,6200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":710,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-02-23",1.5,1.56,1.38,1.43,-4.67,12000,{"date":1100,"open":1064,"high":1101,"low":1093,"close":1093,"change":215,"percent_change":1102,"volume":804,"transactions":9,"vwap":1093},"2026-02-20",1.54,0.67,{"date":1104,"open":687,"high":687,"low":1105,"close":1076,"change":105,"percent_change":1106,"volume":693,"transactions":9,"vwap":1076},"2026-02-19",1.41,4.2,{"date":1108,"open":1096,"high":1028,"low":1109,"close":1096,"change":184,"percent_change":1110,"volume":763,"transactions":9,"vwap":1096},"2026-02-18",1.427,3.62,{"date":1112,"open":1113,"high":1113,"low":1095,"close":1095,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1095},"2026-02-17",1.61,-0.22,-13.75,16900,{"date":1118,"open":193,"high":1119,"low":1043,"close":1120,"change":782,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-02-13",1.865,1.6,-11.11,34600,{"date":1124,"open":432,"high":1125,"low":687,"close":1023,"change":225,"percent_change":225,"volume":1126,"transactions":9,"vwap":1023},"2026-02-12",1.87,26200,{"date":1128,"open":1045,"high":204,"low":1045,"close":1023,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1023},"2026-02-11",0.29,19.21,643800,{"date":1133,"open":1093,"high":1134,"low":1093,"close":1064,"change":424,"percent_change":14,"volume":767,"transactions":9,"vwap":1064},"2026-02-10",1.604,{"date":1136,"open":1137,"high":1094,"low":1051,"close":1087,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1087},"2026-02-09",1.37,0.175,13.41,31500,{"date":1142,"open":1143,"high":1105,"low":706,"close":1144,"change":668,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-02-06",1.29,1.305,7.85,18900,{"date":1148,"open":1149,"high":1149,"low":24,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-02-05",1.46,1.21,-0.3,-19.87,42900,{"date":1155,"open":1156,"high":1044,"low":1089,"close":1064,"change":350,"percent_change":650,"volume":1157,"transactions":9,"vwap":1064},"2026-02-04",1.531,11900,{"date":1159,"open":1038,"high":1160,"low":1089,"close":1082,"change":710,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1082},"2026-02-03",1.595,-4.55,8600,{"date":1164,"open":1165,"high":1166,"low":1101,"close":1101,"change":407,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1101},"2026-02-02",1.62,1.73,-10.98,27000,{"date":1170,"open":1089,"high":1171,"low":1089,"close":1166,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1166},"2026-01-30",1.77,0.254,17.21,82200,{"date":1176,"open":1087,"high":1087,"low":1066,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-01-29",1.476,-0.024,-1.6,40100,{"date":1182,"open":1183,"high":1184,"low":1093,"close":1093,"change":605,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1093},"2026-01-28",1.525,1.55,-5.06,25100,{"date":1188,"open":1045,"high":1189,"low":1190,"close":1191,"change":225,"percent_change":225,"volume":647,"transactions":9,"vwap":1191},"2026-01-27",1.63,1.566,1.58,{"date":1193,"open":1113,"high":1194,"low":1094,"close":1191,"change":519,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1191},"2026-01-26",1.66,-1.25,16100,{"date":1198,"open":687,"high":687,"low":1094,"close":1120,"change":1199,"percent_change":1200,"volume":840,"transactions":9,"vwap":1120},"2026-01-23",-0.114,-6.65,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1090,"transactions":9,"vwap":1205},"2026-01-22",1.818,1.71,1.714,-0.062,-3.49,{"date":1209,"open":1204,"high":1210,"low":1204,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-01-21",1.776,0.056,3.26,7100,{"date":1215,"open":1171,"high":1216,"low":687,"close":687,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":687},"2026-01-20",1.82,-0.045,-2.55,8400,{"date":1221,"open":1171,"high":1032,"low":572,"close":1222,"change":307,"percent_change":317,"volume":1223,"transactions":9,"vwap":1222},"2026-01-16",1.765,7600,{"date":1225,"open":1216,"high":1216,"low":1204,"close":572,"change":1226,"percent_change":1227,"volume":1140,"transactions":9,"vwap":572},"2026-01-15",-0.044,-2.45,{"date":1229,"open":193,"high":193,"low":1033,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-01-14",1.794,-0.056,-3.03,9400,{"date":1235,"open":1010,"high":1010,"low":1236,"close":1236,"change":234,"percent_change":1179,"volume":1237,"transactions":9,"vwap":1236},"2026-01-13",1.85,9100,{"date":1239,"open":183,"high":183,"low":1240,"close":986,"change":215,"percent_change":1241,"volume":1055,"transactions":9,"vwap":986},"2026-01-12",1.83,0.53,{"date":1243,"open":1017,"high":17,"low":432,"close":1125,"change":605,"percent_change":1244,"volume":1079,"transactions":9,"vwap":1125},"2026-01-09",-4.1,{"date":1246,"open":233,"high":233,"low":1247,"close":1248,"change":519,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-01-08",1.905,1.95,-1.02,4000,{"date":1252,"open":987,"high":14,"low":194,"close":16,"change":287,"percent_change":839,"volume":1253,"transactions":9,"vwap":16},"2026-01-07",13900,{"date":1255,"open":204,"high":191,"low":214,"close":14,"change":350,"percent_change":731,"volume":1223,"transactions":9,"vwap":14},"2026-01-06",{"date":1257,"open":1216,"high":222,"low":1032,"close":204,"change":627,"percent_change":1258,"volume":1259,"transactions":9,"vwap":204},"2026-01-05",9.94,248600,{"date":1261,"open":1033,"high":1262,"low":1166,"close":432,"change":461,"percent_change":1263,"volume":1264,"transactions":9,"vwap":432},"2026-01-02",1.84,4.62,296000,{"date":1266,"open":1267,"high":183,"low":687,"close":1166,"change":519,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1166},"2025-12-31",1.763,-1.14,295400,{"date":1271,"open":1171,"high":1023,"low":1166,"close":572,"change":225,"percent_change":225,"volume":1272,"transactions":9,"vwap":572},"2025-12-30",25300,{"date":1274,"open":432,"high":1125,"low":889,"close":572,"change":287,"percent_change":1275,"volume":932,"transactions":9,"vwap":572},"2025-12-29",-3.31,{"date":1277,"open":1262,"high":1262,"low":1032,"close":432,"change":234,"percent_change":599,"volume":1014,"transactions":9,"vwap":432},"2025-12-26",{"date":1279,"open":1262,"high":1262,"low":1280,"close":1262,"change":225,"percent_change":225,"volume":1281,"transactions":9,"vwap":1262},"2025-12-24",1.79,5300,{"date":1283,"open":1284,"high":1284,"low":1023,"close":1262,"change":110,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1262},"2025-12-23",1.855,-0.54,5100,{"date":1288,"open":1125,"high":194,"low":1023,"close":1236,"change":184,"percent_change":393,"volume":1289,"transactions":9,"vwap":1236},"2025-12-22",21400,{"date":1291,"open":1292,"high":1240,"low":1171,"close":1023,"change":110,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1023},"2025-12-19",1.815,-0.55,5600,{"date":1296,"open":193,"high":1125,"low":1297,"close":432,"change":105,"percent_change":1298,"volume":1299,"transactions":9,"vwap":432},"2025-12-18",1.744,3.43,38300,{"date":1301,"open":1302,"high":1302,"low":687,"close":572,"change":777,"percent_change":1303,"volume":1304,"transactions":9,"vwap":572},"2025-12-17",1.92,-8.38,48300,{"date":1306,"open":204,"high":204,"low":1125,"close":1017,"change":605,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1017},"2025-12-16",-4.02,21500,{"date":1310,"open":16,"high":987,"low":1302,"close":204,"change":234,"percent_change":298,"volume":1311,"transactions":9,"vwap":204},"2025-12-15",30800,{"date":1313,"open":222,"high":182,"low":1010,"close":233,"change":234,"percent_change":1314,"volume":921,"transactions":9,"vwap":233},"2025-12-12",-1.46,{"date":1316,"open":1317,"high":1317,"low":987,"close":954,"change":215,"percent_change":51,"volume":1318,"transactions":9,"vwap":954},"2025-12-11",2.058,9700,{"date":1320,"open":191,"high":202,"low":987,"close":944,"change":519,"percent_change":1321,"volume":1322,"transactions":9,"vwap":944},"2025-12-10",-0.97,17800,{"date":1324,"open":204,"high":15,"low":1010,"close":222,"change":424,"percent_change":1087,"volume":1325,"transactions":9,"vwap":222},"2025-12-09",15300,{"date":1327,"open":1328,"high":249,"low":1010,"close":14,"change":332,"percent_change":696,"volume":1329,"transactions":9,"vwap":14},"2025-12-08",2.115,54900,{"date":1331,"open":191,"high":205,"low":222,"close":205,"change":424,"percent_change":1096,"volume":1332,"transactions":9,"vwap":205},"2025-12-05",15900,{"date":1334,"open":14,"high":673,"low":1335,"close":202,"change":18,"percent_change":1336,"volume":1337,"transactions":9,"vwap":202},"2025-12-04",2.021,4.48,24900,{"date":1339,"open":192,"high":192,"low":987,"close":731,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":731},"2025-12-03",-0.268,-11.76,56800,{"date":1344,"open":223,"high":1345,"low":205,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2025-12-02",2.325,2.278,0.098,4.5,211200,{"date":1351,"open":231,"high":719,"low":673,"close":544,"change":225,"percent_change":225,"volume":1352,"transactions":9,"vwap":544},"2025-12-01",19400,{"date":1354,"open":192,"high":192,"low":205,"close":544,"change":234,"percent_change":1355,"volume":784,"transactions":9,"vwap":544},"2025-11-28",-1.36,{"date":1357,"open":544,"high":1358,"low":544,"close":719,"change":105,"percent_change":830,"volume":967,"transactions":9,"vwap":719},"2025-11-26",2.311,{"date":1360,"open":249,"high":349,"low":202,"close":673,"change":350,"percent_change":183,"volume":1361,"transactions":9,"vwap":673},"2025-11-25",33700,{"date":1363,"open":231,"high":203,"low":222,"close":213,"change":376,"percent_change":1364,"volume":1365,"transactions":9,"vwap":213},"2025-11-24",-2.31,23500,{"date":1367,"open":1368,"high":935,"low":1369,"close":267,"change":184,"percent_change":295,"volume":1370,"transactions":9,"vwap":267},"2025-11-21",2.157,2.054,49200,{"date":1372,"open":888,"high":1345,"low":213,"close":213,"change":579,"percent_change":1373,"volume":1374,"transactions":9,"vwap":213},"2025-11-20",-5.8,63700,{"date":1376,"open":518,"high":1377,"low":203,"close":888,"change":1114,"percent_change":1378,"volume":1379,"transactions":9,"vwap":888},"2025-11-19",2.409,-8.94,42800,{"date":1381,"open":888,"high":468,"low":202,"close":552,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":552},"2025-11-18",0.21,9.33,300100,{"date":1386,"open":242,"high":571,"low":544,"close":285,"change":519,"percent_change":1387,"volume":1388,"transactions":9,"vwap":285},"2025-11-17",-0.88,81000,{"date":1390,"open":929,"high":1391,"low":249,"close":264,"change":225,"percent_change":225,"volume":1392,"transactions":9,"vwap":264},"2025-11-14",2.375,81500,{"date":1394,"open":571,"high":304,"low":232,"close":264,"change":268,"percent_change":1395,"volume":1396,"transactions":9,"vwap":264},"2025-11-13",-6.97,90700,{"date":1398,"open":415,"high":1399,"low":748,"close":511,"change":950,"percent_change":1400,"volume":1401,"transactions":9,"vwap":511},"2025-11-12",2.83,-16.72,628400,{"date":1403,"open":374,"high":23,"low":374,"close":414,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":414},"2025-11-11",0.45,18.15,4193200,{"date":1408,"open":385,"high":538,"low":304,"close":367,"change":206,"percent_change":1409,"volume":1410,"transactions":9,"vwap":367},"2025-11-10",0.81,44200,{"date":1412,"open":291,"high":552,"low":571,"close":552,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":552},"2025-11-07",0.126,5.4,32700,{"date":1417,"open":295,"high":367,"low":331,"close":1418,"change":1419,"percent_change":1420,"volume":1146,"transactions":9,"vwap":1418},"2025-11-06",2.334,-0.066,-2.75,{"date":1422,"open":316,"high":1423,"low":275,"close":349,"change":627,"percent_change":1424,"volume":1425,"transactions":9,"vwap":349},"2025-11-05",2.448,8.11,52100,{"date":1427,"open":578,"high":349,"low":192,"close":192,"change":276,"percent_change":1212,"volume":1428,"transactions":9,"vwap":192},"2025-11-04",104900,{"date":1430,"open":944,"high":241,"low":944,"close":673,"change":184,"percent_change":518,"volume":1431,"transactions":9,"vwap":673},"2025-11-03",36100,{"date":1433,"open":954,"high":1434,"low":954,"close":202,"change":184,"percent_change":511,"volume":1435,"transactions":9,"vwap":202},"2025-10-31",2.358,34900,{"date":1437,"open":296,"high":374,"low":183,"close":954,"change":691,"percent_change":1438,"volume":1439,"transactions":9,"vwap":954},"2025-10-30",-13.5,34400,{"date":1441,"open":453,"high":367,"low":265,"close":295,"change":358,"percent_change":1442,"volume":1443,"transactions":9,"vwap":295},"2025-10-29",-4.82,31300,{"date":1445,"open":453,"high":339,"low":578,"close":374,"change":105,"percent_change":385,"volume":1446,"transactions":9,"vwap":374},"2025-10-28",38900,{"date":1448,"open":330,"high":538,"low":748,"close":346,"change":710,"percent_change":711,"volume":1449,"transactions":9,"vwap":346},"2025-10-27",14300,{"date":1451,"open":518,"high":597,"low":331,"close":330,"change":809,"percent_change":1452,"volume":1453,"transactions":9,"vwap":330},"2025-10-24",4.6,63900,{"date":1455,"open":231,"high":329,"low":231,"close":517,"change":617,"percent_change":1456,"volume":1457,"transactions":9,"vwap":517},"2025-10-23",9.13,50900,{"date":1459,"open":285,"high":286,"low":673,"close":231,"change":710,"percent_change":1460,"volume":1461,"transactions":9,"vwap":231},"2025-10-22",-3.1,22000,{"date":1463,"open":265,"high":346,"low":673,"close":286,"change":710,"percent_change":1464,"volume":926,"transactions":9,"vwap":286},"2025-10-21",-3,{"date":1466,"open":296,"high":349,"low":265,"close":275,"change":215,"percent_change":324,"volume":1467,"transactions":9,"vwap":275},"2025-10-20",23400,{"date":1469,"open":295,"high":517,"low":242,"close":296,"change":605,"percent_change":1470,"volume":1055,"transactions":9,"vwap":296},"2025-10-17",-3.33,{"date":1472,"open":275,"high":374,"low":275,"close":349,"change":276,"percent_change":794,"volume":1473,"transactions":9,"vwap":349},"2025-10-16",60900,{"date":1475,"open":1476,"high":316,"low":1476,"close":275,"change":184,"percent_change":231,"volume":1477,"transactions":9,"vwap":275},"2025-10-15",2.304,137600,{"date":1479,"open":192,"high":571,"low":241,"close":242,"change":424,"percent_change":1480,"volume":1461,"transactions":9,"vwap":242},"2025-10-14",1.33,{"date":1482,"open":296,"high":294,"low":192,"close":285,"change":225,"percent_change":225,"volume":1483,"transactions":9,"vwap":285},"2025-10-13",51700,{"date":1485,"open":295,"high":295,"low":285,"close":285,"change":579,"percent_change":1486,"volume":1487,"transactions":9,"vwap":285},"2025-10-10",-5.46,39400,{"date":1489,"open":329,"high":453,"low":316,"close":518,"change":545,"percent_change":1490,"volume":1491,"transactions":9,"vwap":518},"2025-10-09",-1.65,54400,{"date":1493,"open":385,"high":374,"low":349,"close":329,"change":545,"percent_change":599,"volume":1494,"transactions":9,"vwap":329},"2025-10-08",63100,{"date":1496,"open":453,"high":597,"low":511,"close":552,"change":206,"percent_change":1497,"volume":1498,"transactions":9,"vwap":552},"2025-10-07",0.82,58500,{"date":1500,"open":304,"high":313,"low":349,"close":511,"change":424,"percent_change":1501,"volume":1502,"transactions":9,"vwap":511},"2025-10-06",1.24,47600,{"date":1504,"open":331,"high":1505,"low":331,"close":304,"change":18,"percent_change":1506,"volume":1507,"transactions":9,"vwap":304},"2025-10-03",2.549,3.88,90000,{"date":1509,"open":231,"high":367,"low":231,"close":296,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":296},"2025-10-02",0.13,5.94,198800,{"date":1514,"open":673,"high":241,"low":213,"close":231,"change":461,"percent_change":810,"volume":1515,"transactions":9,"vwap":231},"2025-10-01",27200,{"date":1517,"open":731,"high":1518,"low":731,"close":213,"change":105,"percent_change":414,"volume":1519,"transactions":9,"vwap":213},"2025-09-30",2.196,53300,{"date":1521,"open":954,"high":213,"low":14,"close":954,"change":376,"percent_change":1522,"volume":1523,"transactions":9,"vwap":954},"2025-09-29",-2.38,42200,{"date":1525,"open":1010,"high":205,"low":1018,"close":202,"change":752,"percent_change":762,"volume":1526,"transactions":9,"vwap":202},"2025-09-26",156800,{"date":1528,"open":233,"high":1529,"low":1010,"close":1010,"change":376,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1010},"2025-09-25",2.075,-2.46,299600,{"date":1533,"open":719,"high":888,"low":16,"close":14,"change":950,"percent_change":1534,"volume":1535,"transactions":9,"vwap":14},"2025-09-24",-19.44,272500,{"date":1537,"open":15,"high":347,"low":1538,"close":305,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":305},"2025-09-23",2.045,0.643,34.26,2437600,{"date":1543,"open":1236,"high":183,"low":1236,"close":1544,"change":1545,"percent_change":731,"volume":1546,"transactions":9,"vwap":1544},"2025-09-22",1.877,0.037,2661200,{"date":1548,"open":986,"high":194,"low":1203,"close":1262,"change":234,"percent_change":1179,"volume":1549,"transactions":9,"vwap":1262},"2025-09-19",57300,{"date":1551,"open":183,"high":183,"low":1236,"close":1125,"change":234,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1125},"2025-09-18",-1.58,69500,{"date":1555,"open":183,"high":1302,"low":1125,"close":183,"change":519,"percent_change":1556,"volume":1557,"transactions":9,"vwap":183},"2025-09-17",-1.04,13100,{"date":1559,"open":986,"high":1248,"low":1560,"close":1302,"change":206,"percent_change":1561,"volume":1461,"transactions":9,"vwap":1302},"2025-09-16",1.851,1.05,{"date":1563,"open":1248,"high":1248,"low":183,"close":183,"change":1564,"percent_change":1565,"volume":899,"transactions":9,"vwap":183},"2025-09-15",-0.018,-0.94,{"date":1567,"open":1248,"high":987,"low":1568,"close":1569,"change":1570,"percent_change":332,"volume":1571,"transactions":9,"vwap":1569},"2025-09-12",1.802,1.918,-0.002,67200,{"date":1573,"open":14,"high":213,"low":183,"close":1302,"change":396,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1302},"2025-09-11",-4.48,96200,{"date":1577,"open":1302,"high":203,"low":1302,"close":731,"change":184,"percent_change":313,"volume":1578,"transactions":9,"vwap":731},"2025-09-10",102400,{"date":1580,"open":1018,"high":987,"low":1302,"close":214,"change":225,"percent_change":225,"volume":1581,"transactions":9,"vwap":214},"2025-09-09",38700,{"date":1583,"open":1010,"high":1010,"low":17,"close":214,"change":225,"percent_change":225,"volume":1584,"transactions":9,"vwap":214},"2025-09-08",22200,{"date":1586,"open":17,"high":222,"low":1302,"close":214,"change":424,"percent_change":1184,"volume":1098,"transactions":9,"vwap":214},"2025-09-05",{"date":1588,"open":14,"high":673,"low":1589,"close":1018,"change":257,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1018},"2025-09-04",1.901,-6.76,51600,{"date":1593,"open":1594,"high":544,"low":14,"close":191,"change":376,"percent_change":368,"volume":1595,"transactions":9,"vwap":191},"2025-09-03",2.118,54500,{"date":1597,"open":203,"high":203,"low":731,"close":249,"change":184,"percent_change":329,"volume":1598,"transactions":9,"vwap":249},"2025-09-02",46800,{"date":1600,"open":267,"high":241,"low":731,"close":191,"change":396,"percent_change":1601,"volume":1602,"transactions":9,"vwap":191},"2025-08-29",-4.17,40800,{"date":1604,"open":1605,"high":192,"low":249,"close":267,"change":287,"percent_change":1606,"volume":1607,"transactions":9,"vwap":267},"2025-08-28",2.176,-2.7,30000,{"date":1609,"open":578,"high":578,"low":1610,"close":192,"change":206,"percent_change":1611,"volume":1612,"transactions":9,"vwap":192},"2025-08-27",2.168,0.91,27100,{"date":1614,"open":544,"high":286,"low":202,"close":241,"change":424,"percent_change":1095,"volume":1491,"transactions":9,"vwap":241},"2025-08-26",{"date":1616,"open":731,"high":231,"low":204,"close":935,"change":440,"percent_change":1617,"volume":1618,"transactions":9,"vwap":935},"2025-08-25",7.96,121200,{"date":1620,"open":987,"high":944,"low":183,"close":731,"change":519,"percent_change":1621,"volume":1622,"transactions":9,"vwap":731},"2025-08-22",-0.99,64300,{"date":1624,"open":182,"high":202,"low":1625,"close":14,"change":545,"percent_change":377,"volume":1626,"transactions":9,"vwap":14},"2025-08-21",1.955,143700,{"date":1628,"open":249,"high":249,"low":987,"close":191,"change":225,"percent_change":225,"volume":1629,"transactions":9,"vwap":191},"2025-08-20",55000,{"date":1631,"open":15,"high":673,"low":1632,"close":191,"change":519,"percent_change":1633,"volume":1634,"transactions":9,"vwap":191},"2025-08-19",2.0050001,-0.96,72600,{"date":1636,"open":191,"high":517,"low":17,"close":15,"change":206,"percent_change":1637,"volume":1638,"transactions":9,"vwap":15},"2025-08-18",0.97,183500,{"date":1640,"open":213,"high":1641,"low":731,"close":191,"change":376,"percent_change":368,"volume":1642,"transactions":9,"vwap":191},"2025-08-15",2.111,98200,{"date":1644,"open":265,"high":453,"low":987,"close":249,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":249},"2025-08-14",-0.27,-11.3,157500,{"date":1649,"open":987,"high":305,"low":16,"close":517,"change":145,"percent_change":1650,"volume":1651,"transactions":9,"vwap":517},"2025-08-13",18.91,452000,{"date":1653,"open":194,"high":571,"low":1204,"close":731,"change":761,"percent_change":851,"volume":1654,"transactions":9,"vwap":731},"2025-08-12",1111700,{"date":1656,"open":610,"high":330,"low":1240,"close":1125,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1125},"2025-08-11",-0.85,-31.25,855300,{"date":1661,"open":1662,"high":1663,"low":357,"close":650,"change":637,"percent_change":1664,"volume":1665,"transactions":9,"vwap":650},"2025-08-08",3.56,3.6,-23.16,696700,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-08-07",3.85,3.98,3.11,3.54,-0.9,-20.27,707900,{"date":177,"open":1676,"high":173,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},4.75,4.08,4.44,-0.31,-6.53,1758100]