[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSS":3,"homepage-market-summary":31,"stock-historical-DSS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DSS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"DSS, Inc.","NYSE American",null,"PAPERBOARD CONTAINERS & BOXES","DSS Inc is operating a business focused on four operating segments: Product Packaging, Biotechnology, Commercial Lending, and Securities and Investment Management. Currently operates five distinct business lines that operate around the globe with primary operations in North America and Asia. Product packaging manufactures and sells sophisticated custom folding cartons, mailers, photo sleeves, and complex three-dimensional direct mail solutions. The biotechnology division targets unmet, urgent medical needs and expands the borders of medical and pharmaceutical science. Commercial Lending represents its banking and financing business line. Alternative Trading develops and\u002For acquires assets and investments in the Securities and Investment Management.","102","West Henrietta, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.6378,0.6511,0.6674,0.6213,0.65,-0.0122,-1.88,31933,2707,0.6454,1.86,0.361,896170.096782212,18.5,8175,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.895,674137,246059924.195553,-32.15,"2025-04-22",[183,184,192,202,212,223,233,244,253,264,274,284,295,305,316,326,336,347,356,366,376,386,396,406,415,423,432,442,451,461,471,481,490,500,511,521,528,538,548,557,566,575,582,589,598,607,616,623,634,643,651,660,667,678,688,695,702,710,718,727,736,743,749,754,761,768,773,780,787,795,803,810,816,821,828,833,840,846,852,861,869,877,884,892,900,907,915,922,929,933,940,946,954,961,967,972,975,979,984,989,993,1001,1007,1013,1018,1023,1029,1036,1041,1046,1053,1060,1066,1073,1080,1084,1092,1099,1106,1113,1118,1126,1134,1140,1145,1150,1156,1162,1168,1176,1183,1190,1196,1201,1206,1213,1220,1226,1232,1236,1241,1247,1253,1259,1264,1268,1275,1280,1286,1290,1295,1298,1303,1308,1313,1320,1324,1331,1336,1341,1345,1351,1355,1359,1364,1369,1374,1380,1386,1391,1395,1402,1407,1412,1416,1422,1425,1430,1435,1442,1447,1451,1457,1460,1467,1471,1475,1479,1486,1491,1495,1500,1502,1507,1511,1516,1519,1523,1526,1530,1533,1538,1542,1547,1549,1553,1557,1563,1567,1572,1575,1579,1583,1587,1593,1598,1602,1607,1611,1614,1617,1622,1627,1631,1637,1642,1645,1649,1653,1656,1660,1665,1668,1673,1677,1682,1687,1693,1701,1707,1711,1715,1718,1722,1726,1731,1736,1741,1745,1750,1754,1762,1767,1772,1776,1780,1787,1792,1796,1798,1802,1807,1812,1816,1820,1823,1828,1833,1837,1841,1845,1849,1854,1858,1863,1868,1874,1880,1885,1891,1897,1900,1905,1910,1916,1919,1925,1928,1932,1936,1941,1946,1950,1954,1957,1961,1966,1970,1975,1978,1982,1988,1994,2000,2003,2007,2011,2017,2022,2027,2032,2035,2039,2044,2048,2050,2055,2059,2063,2068,2073,2076,2082,2086,2089,2092,2096,2099,2101,2104,2107,2111,2117,2121,2125,2130,2134,2137,2140,2142,2146,2151,2156,2162,2165,2168,2172,2176,2180,2183,2187,2192,2196,2199,2204,2207,2209,2213,2216,2220,2224,2227,2230,2233,2237],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":20,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.6247,0.01,1.56,36204.555349,1295,0.6421,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.662,0.6668,0.64,-0.042,-6.16,38141.998106,1258,0.6545,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.723814,0.668,0.682,-0.008,-1.16,23590.625349,655,0.6886,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.6855,0.7,0.671,0.69,-0.0176,-2.49,14352.411801,803,0.6843,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.6654,0.729,0.7076,0.0306,4.52,12611.5027,787,0.6913,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.6948,0.7051,0.6602,0.677,-0.0178,-2.56,29653.7027,704,0.6797,{"date":245,"open":232,"high":246,"low":247,"close":235,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.7292,0.6822,-0.0179,-2.51,15808.5027,326,0.6996,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.7092,0.7299,0.676,0.7127,-0.0258,-3.49,104130.5027,952,0.7067,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",0.693,0.77,0.7385,0.0374,5.33,136095.5027,2194,0.7332,{"date":275,"open":276,"high":160,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.691,0.6903,0.7011,-0.0188,-2.61,103288.5027,1218,0.7172,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",0.721,0.7698,0.7142,0.7199,-0.0233,-3.14,36660.5027,1044,0.7387,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",0.701,0.748,0.7432,0.0021,0.28,104664.5027,1611,0.7315,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.739,0.76915,0.7328,0.7411,-0.0209,-2.74,56473.997772,315,0.7422,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",0.7035,0.762,0.6845,0.0395,5.47,58514.575,494,0.7274,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":307},"2026-09-11",0.7528,0.7633,0.7147,0.7225,-0.0536,-6.91,139277.5027,818,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.75,0.8,0.74975,0.7761,0.0261,3.48,128523.06885,651,0.7603,{"date":348,"open":346,"high":349,"low":350,"close":338,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",0.84,0.71,-0.072,-8.76,284973.32635,1121,0.7608,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":207,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",0.835,0.905,0.7511,0.822,-0.96,982997.056873,3268,0.8161,{"date":367,"open":267,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",0.8505,0.6818,0.83,-0.02,-2.35,9581540.085439,21683,0.7372,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",0.6,1.18,0.85,0.298,53.99,110527513.176906,274727,0.9162,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":39,"volume":393,"transactions":394,"vwap":395},"2026-09-02",0.57415,0.61,0.4622,0.552,0.004,124928,1579,0.545,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",0.53,0.5871,0.548,0.0107,1.99,43109.409296,248,0.5557,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",0.5375,0.5373,-0.0067,-1.23,2086,107,0.5387,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",0.542,0.544,0,1520,46,0.5423,{"date":424,"open":425,"high":426,"low":418,"close":418,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",0.5518,0.5575,0.0081,1.51,4066,73,0.5531,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",0.5851,0.5351,0.5359,0.0008,0.15,6138,62,0.5523,{"date":443,"open":444,"high":445,"low":435,"close":435,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",0.536,0.5487,-0.0216,-3.88,3959.291767,142,0.5446,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":82,"volume":458,"transactions":459,"vwap":460},"2026-08-24",0.5399,0.5749,0.5368,0.5567,0.0167,7497,457,0.5489,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":113,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",0.561,0.575,0.5354,0.54,-1.82,5596,58,0.5519,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",0.5327,0.5625,0.55,0.014,2.61,12066.362104,67,0.5559,{"date":482,"open":483,"high":484,"low":444,"close":444,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",0.56,0.570617,-0.024,-4.29,6560,112,0.5635,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",0.55925,0.5737,0.560001,-0.0015,-0.27,4087,334,0.5604,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",0.559,0.57575,0.5133,0.5615,-0.0036,-0.64,9840.711864,354,0.562,{"date":512,"open":417,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",0.581,0.5157,0.5651,0.0494,9.58,39311,403,0.5586,{"date":522,"open":523,"high":453,"low":523,"close":514,"change":524,"percent_change":54,"volume":525,"transactions":526,"vwap":527},"2026-08-13",0.5111,0.0025,7971,346,0.5283,{"date":529,"open":530,"high":531,"low":523,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",0.511101,0.5361,0.5132,0.0002,0.04,11059,694,0.526,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",0.4901,0.5601,0.513,0.003,0.59,78078.6,840,0.5315,{"date":549,"open":550,"high":463,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",0.508,0.51,-0.001,-0.2,36660,456,0.5341,{"date":558,"open":559,"high":453,"low":551,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",0.52495,0.511,0.0109,2.18,18205,382,0.5227,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",0.541,0.5001,-0.0499,-9.07,8567.966101,371,0.5235,{"date":576,"open":480,"high":480,"low":577,"close":475,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":400},"2026-08-05",0.5309,0.009,1.66,9634,148,{"date":583,"open":466,"high":584,"low":537,"close":568,"change":585,"percent_change":188,"volume":586,"transactions":587,"vwap":588},"2026-08-04",0.5767,0.0083,58845.100456,1394,0.5498,{"date":590,"open":466,"high":591,"low":592,"close":473,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",0.5495,0.5117,-0.0038,-0.71,14892.648549,959,0.5269,{"date":599,"open":542,"high":600,"low":601,"close":600,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",0.5365,0.495,0.0365,7.3,25490,460,0.5083,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",0.5289,0.5,0.0099,2.02,4431,117,0.5096,{"date":617,"open":591,"high":591,"low":540,"close":540,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",-0.0548,-10.06,199591,423,0.5037,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",0.5363,0.5618,0.5349,0.5449,-0.0169,-3.01,18457,291,0.5475,{"date":635,"open":417,"high":636,"low":417,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",0.5845,0.561803,0.0118,2.15,59002,504,0.5561,{"date":644,"open":475,"high":645,"low":625,"close":475,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",0.5802,-0.012,-2.14,24598,1452,0.5529,{"date":652,"open":653,"high":654,"low":653,"close":510,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",0.551,0.58645,-0.048,-7.87,25608.033458,1459,0.5708,{"date":661,"open":662,"high":389,"low":515,"close":389,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":464},"2026-07-22",0.5701,0.0001,0.02,47072,1251,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",0.6007,0.612,0.5945,0.6099,-0.0171,-2.73,17874,635,0.6036,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",0.5985,0.63,0.627,0.027,4.5,76774.469863,1361,0.6038,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":82,"volume":694,"transactions":9,"vwap":692},"2026-07-17",0.56900001,0.60399997,0.60000002,0.018,49800,{"date":696,"open":697,"high":681,"low":698,"close":699,"change":485,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-16",0.58899999,0.58099997,0.58200002,-3.96,73000,{"date":703,"open":692,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-15",0.60900003,0.57599998,0.60600001,0.041,7.26,65600,{"date":711,"open":712,"high":713,"low":653,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-14",0.56199998,0.588,0.565,0.006,1.07,33200,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-13",0.56599998,0.59500003,0.54900002,0.55900002,-0.025,-4.28,50000,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-10",0.58600003,0.60299999,0.56999999,0.58399999,-0.026,-4.26,134900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":419,"percent_change":419,"volume":742,"transactions":9,"vwap":741},"2026-07-09",0.62,0.63999999,0.602,0.61000001,182400,{"date":744,"open":739,"high":739,"low":745,"close":741,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":741},"2026-07-08",0.597,-0.03,-4.69,59900,{"date":750,"open":731,"high":739,"low":731,"close":739,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":739},"2026-07-07",0.016,2.56,73600,{"date":755,"open":741,"high":756,"low":757,"close":756,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":756},"2026-07-06",0.62400001,0.57999998,0.015,2.46,62700,{"date":762,"open":763,"high":764,"low":765,"close":704,"change":578,"percent_change":766,"volume":767,"transactions":9,"vwap":704},"2026-07-02",0.59799999,0.63700002,0.57499999,1.5,57400,{"date":769,"open":705,"high":770,"low":712,"close":692,"change":187,"percent_change":771,"volume":772,"transactions":9,"vwap":692},"2026-07-01",0.634,1.69,106300,{"date":774,"open":775,"high":741,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",0.56699997,0.58999997,0.013,2.25,30600,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",0.54400003,0.57700002,0.037,6.85,64500,{"date":788,"open":789,"high":775,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-26",0.55199999,0.53600001,0.54000002,-0.017,-3.05,159200,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-25",0.60799998,0.55500001,0.55699998,-0.053,-8.69,73200,{"date":804,"open":805,"high":806,"low":807,"close":741,"change":552,"percent_change":808,"volume":809,"transactions":9,"vwap":741},"2026-06-24",0.579,0.61400002,0.56300002,-0.16,117000,{"date":811,"open":783,"high":812,"low":813,"close":812,"change":751,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",0.611,0.56099999,2.69,43100,{"date":817,"open":791,"high":721,"low":818,"close":721,"change":108,"percent_change":819,"volume":820,"transactions":9,"vwap":721},"2026-06-22",0.509,11.21,124900,{"date":822,"open":823,"high":741,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-18",0.55000001,0.53500003,-0.023,-4.12,197800,{"date":829,"open":722,"high":776,"low":824,"close":830,"change":207,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-17",0.55800003,-1.41,144700,{"date":834,"open":835,"high":836,"low":483,"close":720,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":720},"2026-06-16",0.59100002,0.63499999,-0.038,-6.29,167700,{"date":841,"open":842,"high":843,"low":842,"close":691,"change":751,"percent_change":844,"volume":845,"transactions":9,"vwap":691},"2026-06-15",0.54500002,0.67000002,2.72,341100,{"date":847,"open":776,"high":848,"low":849,"close":713,"change":751,"percent_change":850,"volume":851,"transactions":9,"vwap":713},"2026-06-12",0.639,0.57099998,2.8,312700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-11",0.66299999,0.72799999,0.52899998,0.57200003,-0.1,-14.88,2566700,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-10",0.49700001,0.76300001,0.67199999,0.17,33.86,13744300,{"date":870,"open":871,"high":716,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-09",0.426,0.41499999,0.50199997,0.082,19.52,47972300,{"date":878,"open":879,"high":880,"low":27,"close":879,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":879},"2026-06-08",0.41999999,0.454,-0.059,-12.32,2073800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":777,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-05",0.46799999,0.48699999,0.46599999,0.479,2.79,19747100,{"date":893,"open":894,"high":895,"low":896,"close":888,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":888},"2026-06-04",0.49000001,0.49900001,0.46200001,-0.006,-1.27,51000,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":837,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-03",0.52999997,0.461,0.472,-7.45,63700,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-02",0.48899999,0.51999998,0.50999999,0.005,0.99,41100,{"date":916,"open":917,"high":902,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-01",0.47999999,0.505,0.025,5.21,50500,{"date":923,"open":924,"high":782,"low":925,"close":917,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":917},"2026-05-29",0.491,0.47299999,-0.014,-2.83,36900,{"date":930,"open":924,"high":911,"low":894,"close":931,"change":543,"percent_change":389,"volume":932,"transactions":9,"vwap":931},"2026-05-28",0.49399999,23200,{"date":934,"open":935,"high":936,"low":894,"close":924,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":924},"2026-05-27",0.50099999,0.52600002,-0.035,-6.65,40000,{"date":941,"open":942,"high":842,"low":942,"close":936,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":936},"2026-05-26",0.498,0.021,4.16,56700,{"date":947,"open":948,"high":949,"low":950,"close":918,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":918},"2026-05-22",0.52499998,0.53399998,0.493,-0.002,-0.39,54500,{"date":955,"open":956,"high":823,"low":610,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-21",0.52399999,0.50700003,0.001,0.2,34200,{"date":962,"open":935,"high":902,"low":610,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-20",0.50599998,-0.013,-2.5,62000,{"date":968,"open":911,"high":956,"low":911,"close":969,"change":552,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-19",0.51899999,-0.19,15200,{"date":973,"open":910,"high":910,"low":610,"close":910,"change":419,"percent_change":419,"volume":974,"transactions":9,"vwap":910},"2026-05-18",74100,{"date":976,"open":910,"high":823,"low":910,"close":910,"change":113,"percent_change":977,"volume":978,"transactions":9,"vwap":910},"2026-05-15",-1.89,58000,{"date":980,"open":981,"high":823,"low":981,"close":902,"change":912,"percent_change":982,"volume":983,"transactions":9,"vwap":902},"2026-05-14",0.52200001,0.95,17400,{"date":985,"open":902,"high":986,"low":910,"close":948,"change":113,"percent_change":987,"volume":988,"transactions":9,"vwap":948},"2026-05-13",0.546,-1.87,25100,{"date":990,"open":902,"high":823,"low":910,"close":824,"change":964,"percent_change":991,"volume":992,"transactions":9,"vwap":824},"2026-05-12",-2.37,43900,{"date":994,"open":995,"high":996,"low":902,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-11",0.53899997,0.55299997,0.54799998,-0.005,-0.9,45900,{"date":1002,"open":722,"high":1003,"low":902,"close":996,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":996},"2026-05-08",0.583,-0.007,-1.25,83500,{"date":1008,"open":1009,"high":765,"low":995,"close":483,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":483},"2026-05-07",0.54699999,0.03,5.66,173300,{"date":1014,"open":483,"high":857,"low":1015,"close":902,"change":371,"percent_change":1016,"volume":1017,"transactions":9,"vwap":902},"2026-05-06",0.523,-3.64,81800,{"date":1019,"open":729,"high":776,"low":823,"close":823,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":823},"2026-05-05",-0.043,-7.25,24000,{"date":1024,"open":720,"high":1025,"low":823,"close":1026,"change":664,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-04",0.59899998,0.59299999,3.49,70900,{"date":1030,"open":722,"high":1025,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-01",0.51300001,0.57300001,0.028,5.14,75500,{"date":1037,"open":969,"high":789,"low":1038,"close":842,"change":664,"percent_change":1039,"volume":1040,"transactions":9,"vwap":842},"2026-04-30",0.51200002,3.81,56900,{"date":1042,"open":417,"high":823,"low":911,"close":948,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":948},"2026-04-29",-0.016,-2.96,31400,{"date":1047,"open":1048,"high":690,"low":911,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-28",0.56800002,0.54100001,-0.004,-0.73,149200,{"date":1054,"open":763,"high":1055,"low":1056,"close":842,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":842},"2026-04-27",0.64499998,0.53299999,-0.015,-2.68,360500,{"date":1061,"open":1062,"high":1055,"low":842,"close":483,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":483},"2026-04-24",0.59200001,-0.05,-8.2,278100,{"date":1067,"open":1068,"high":1069,"low":705,"close":741,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":741},"2026-04-23",0.66900003,0.69400001,-0.068,-10.03,348000,{"date":1074,"open":1075,"high":1075,"low":705,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-22",0.91000003,0.67799997,-0.232,-25.49,658700,{"date":1081,"open":1082,"high":1075,"low":1082,"close":1075,"change":476,"percent_change":188,"volume":1083,"transactions":9,"vwap":1075},"2026-04-21",0.89300001,9000,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-20",0.85699999,0.89999998,0.89600003,-0.064,-6.67,30400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":419,"percent_change":419,"volume":1098,"transactions":9,"vwap":1097},"2026-04-17",0.97000003,0.98000002,0.90100002,0.95999998,38600,{"date":1100,"open":1095,"high":1101,"low":1102,"close":1097,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1097},"2026-04-16",1.032,0.95099998,0.002,0.21,44500,{"date":1107,"open":1087,"high":1095,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-15",0.87300003,0.958,0.094,10.88,103000,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":715,"percent_change":215,"volume":1117,"transactions":9,"vwap":1116},"2026-04-14",0.815,0.86400002,8200,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-13",0.85600001,0.88700002,0.85799998,-0.032,-3.6,6200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":187,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-10",0.861,0.91600001,0.85500002,0.88999999,1.14,15000,{"date":1135,"open":1136,"high":1075,"low":1137,"close":1138,"change":998,"percent_change":1139,"volume":983,"transactions":9,"vwap":1138},"2026-04-09",0.88499999,0.86699998,0.88,-0.56,{"date":1141,"open":1075,"high":1129,"low":1142,"close":1136,"change":919,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1136},"2026-04-08",0.86000001,2.91,12400,{"date":1146,"open":1129,"high":1129,"low":1142,"close":1142,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1142},"2026-04-07",-0.04,-4.44,1500,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1087,"change":937,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1087},"2026-04-06",0.935,0.87,-3.74,27500,{"date":1157,"open":1158,"high":1097,"low":1087,"close":1152,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1152},"2026-04-02",0.94,0.042,4.7,27300,{"date":1163,"open":1158,"high":1164,"low":1153,"close":1082,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1082},"2026-04-01",0.94999999,0.063,7.59,8800,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-31",0.90200001,0.77999997,0.82999998,-0.07,-7.78,34600,{"date":1177,"open":1178,"high":1179,"low":1087,"close":1087,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1087},"2026-03-30",0.93000001,0.97500002,-0.065,-6.74,12500,{"date":1184,"open":47,"high":90,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-27",0.91299999,0.96499997,0.055,6.04,26000,{"date":1191,"open":1192,"high":1193,"low":1096,"close":1075,"change":371,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1075},"2026-03-26",0.921,0.926,-2.15,5700,{"date":1197,"open":1075,"high":1198,"low":1087,"close":1178,"change":187,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1178},"2026-03-25",0.94499999,1.09,11200,{"date":1202,"open":1094,"high":1094,"low":1088,"close":1203,"change":1063,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-24",0.92000002,-5.15,12600,{"date":1207,"open":1208,"high":1209,"low":1158,"close":1094,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1094},"2026-03-23",0.97799999,0.99699998,-0.028,-2.81,7800,{"date":1214,"open":1192,"high":1215,"low":1192,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-20",0.99900001,0.99800003,0.067,7.2,76600,{"date":1221,"open":1215,"high":1215,"low":1222,"close":1223,"change":746,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-19",0.92299998,0.93099999,-3.12,29000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1230,"change":419,"percent_change":419,"volume":1231,"transactions":9,"vwap":1230},"2026-03-18",0.98500001,0.995,0.96100003,7500,{"date":1233,"open":1158,"high":1216,"low":1222,"close":1230,"change":943,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1230},"2026-03-17",2.23,20500,{"date":1237,"open":47,"high":47,"low":1238,"close":1158,"change":113,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1158},"2026-03-16",0.93900001,-1.05,16100,{"date":1242,"open":1243,"high":1243,"low":1129,"close":1164,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1164},"2026-03-13",1.06,0.048,5.32,26300,{"date":1248,"open":1249,"high":1249,"low":1170,"close":1170,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1170},"2026-03-12",0.92199999,0.012,1.35,6800,{"date":1254,"open":1255,"high":1255,"low":1131,"close":1131,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1131},"2026-03-11",0.949,-0.062,-6.51,25000,{"date":1260,"open":1203,"high":1094,"low":1203,"close":1261,"change":1262,"percent_change":343,"volume":1263,"transactions":9,"vwap":1261},"2026-03-10",0.95200002,0.032,12000,{"date":1265,"open":1087,"high":1238,"low":1121,"close":1203,"change":1266,"percent_change":752,"volume":1267,"transactions":9,"vwap":1203},"2026-03-09",0.023,36400,{"date":1269,"open":1075,"high":1270,"low":1131,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-06",0.92400002,0.89700001,-0.003,-0.33,34900,{"date":1276,"open":1277,"high":1192,"low":1278,"close":1087,"change":578,"percent_change":103,"volume":1279,"transactions":9,"vwap":1087},"2026-03-05",0.86199999,0.85900003,43400,{"date":1281,"open":1282,"high":1282,"low":1138,"close":1283,"change":951,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-04",0.91399997,0.89099997,-0.22,169500,{"date":1287,"open":1178,"high":1178,"low":1136,"close":1082,"change":1288,"percent_change":1289,"volume":1182,"transactions":9,"vwap":1082},"2026-03-03",-0.022,-2.4,{"date":1291,"open":1292,"high":1178,"low":1283,"close":1293,"change":1103,"percent_change":1294,"volume":1167,"transactions":9,"vwap":1293},"2026-03-02",0.92900002,0.91500002,0.22,{"date":1296,"open":1282,"high":1178,"low":1131,"close":1185,"change":476,"percent_change":188,"volume":1297,"transactions":9,"vwap":1185},"2026-02-27",30900,{"date":1299,"open":1164,"high":1164,"low":1271,"close":1300,"change":1057,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-26",0.89899999,-1.64,12300,{"date":1304,"open":1198,"high":1198,"low":1082,"close":1282,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1282},"2026-02-25",0.024,2.7,11900,{"date":1309,"open":1158,"high":1158,"low":1138,"close":1131,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1131},"2026-02-24",-0.019,-2.09,103800,{"date":1314,"open":1075,"high":1315,"low":1087,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-23",0.93800002,0.90899998,-0.011,-1.2,35200,{"date":1321,"open":1322,"high":1178,"low":1322,"close":1203,"change":578,"percent_change":913,"volume":1323,"transactions":9,"vwap":1203},"2026-02-20",0.86500001,19600,{"date":1325,"open":1075,"high":1326,"low":1096,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-19",0.94599998,0.91100001,-0.031,-3.29,19500,{"date":1332,"open":1222,"high":1094,"low":1096,"close":1333,"change":207,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-18",0.94199997,-0.84,18700,{"date":1337,"open":1338,"high":1164,"low":1087,"close":1164,"change":1010,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1164},"2026-02-17",0.94400001,3.26,47300,{"date":1342,"open":1343,"high":1338,"low":1075,"close":1203,"change":758,"percent_change":579,"volume":1344,"transactions":9,"vwap":1203},"2026-02-13",0.92500001,19100,{"date":1346,"open":1094,"high":1094,"low":1347,"close":1348,"change":1147,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-12",0.90399998,0.90499997,-4.23,50800,{"date":1352,"open":1129,"high":1353,"low":1347,"close":1198,"change":919,"percent_change":844,"volume":1354,"transactions":9,"vwap":1198},"2026-02-11",0.95499998,26600,{"date":1356,"open":1075,"high":1203,"low":1131,"close":1203,"change":187,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1203},"2026-02-10",1.1,83400,{"date":1360,"open":1292,"high":1097,"low":1131,"close":1075,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1075},"2026-02-09",-0.009,-0.98,71200,{"date":1365,"open":1261,"high":1094,"low":1131,"close":1366,"change":1367,"percent_change":1339,"volume":1368,"transactions":9,"vwap":1366},"2026-02-06",0.91900003,0.029,90700,{"date":1370,"open":1371,"high":1230,"low":1371,"close":1131,"change":1063,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1131},"2026-02-05",0.88200003,-5.32,265600,{"date":1375,"open":1376,"high":1376,"low":1075,"close":1158,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1158},"2026-02-04",0.99000001,-0.45,-32.37,816400,{"date":1381,"open":1251,"high":1382,"low":379,"close":1383,"change":1104,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-03",1.47,1.39,17.8,611300,{"date":1387,"open":47,"high":26,"low":47,"close":379,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":379},"2026-02-02",0.16,15.69,3363700,{"date":1392,"open":103,"high":1199,"low":103,"close":90,"change":1173,"percent_change":1393,"volume":1394,"transactions":9,"vwap":90},"2026-01-30",-6.42,8000,{"date":1396,"open":1397,"high":1398,"low":1199,"close":1199,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1199},"2026-01-29",1.21,1.25,-0.12,-9.92,32400,{"date":1403,"open":1404,"high":1398,"low":61,"close":1397,"change":371,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1397},"2026-01-28",1.23,-1.63,9600,{"date":1408,"open":1357,"high":1398,"low":1199,"close":1404,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1404},"2026-01-27",0.13,11.82,17500,{"date":1413,"open":1097,"high":1357,"low":1097,"close":1357,"change":1414,"percent_change":1415,"volume":1302,"transactions":9,"vwap":1357},"2026-01-26",0.104,10.44,{"date":1417,"open":103,"high":1418,"low":1097,"close":1419,"change":1050,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-23",1.16,0.99599999,-0.4,20400,{"date":1423,"open":90,"high":90,"low":1179,"close":47,"change":187,"percent_change":103,"volume":1424,"transactions":9,"vwap":47},"2026-01-22",1700,{"date":1426,"open":1376,"high":1427,"low":1376,"close":1376,"change":1004,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1376},"2026-01-21",1.015,-0.7,3100,{"date":1431,"open":1432,"high":1432,"low":1209,"close":1209,"change":897,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1209},"2026-01-20",1.05,-0.6,2100,{"date":1436,"open":103,"high":1437,"low":1095,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-16",1.04,1.003,-0.047,-4.48,8400,{"date":1443,"open":1094,"high":1444,"low":1164,"close":1432,"change":534,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1432},"2026-01-15",1.08,3.96,4100,{"date":1448,"open":47,"high":103,"low":1158,"close":103,"change":534,"percent_change":1449,"volume":1450,"transactions":9,"vwap":103},"2026-01-14",4.12,4400,{"date":1452,"open":1453,"high":1453,"low":1075,"close":1094,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1094},"2026-01-13",1.03,-0.08,-7.62,7600,{"date":1458,"open":1243,"high":1444,"low":1432,"close":1432,"change":998,"percent_change":1459,"volume":1167,"transactions":9,"vwap":1432},"2026-01-12",-0.47,{"date":1461,"open":1462,"high":1444,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-09",0.96899998,1.055,0.115,12.23,57300,{"date":1468,"open":1462,"high":1462,"low":1158,"close":1158,"change":371,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1158},"2026-01-08",-2.08,1800,{"date":1472,"open":1164,"high":1462,"low":1315,"close":1097,"change":1361,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1097},"2026-01-07",-0.93,21900,{"date":1476,"open":1164,"high":1462,"low":1164,"close":1462,"change":758,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1462},"2026-01-06",1.57,3800,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":926,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-05",0.96799999,0.917,0.954,-1.45,6400,{"date":1487,"open":1488,"high":1094,"low":1488,"close":1481,"change":534,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1481},"2026-01-02",0.90600002,4.31,23400,{"date":1492,"open":1164,"high":1164,"low":1087,"close":1493,"change":1123,"percent_change":1494,"volume":1167,"transactions":9,"vwap":1493},"2025-12-31",0.92799997,-3.33,{"date":1496,"open":1230,"high":1497,"low":1164,"close":1097,"change":371,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1097},"2025-12-30",0.97600001,-2.04,22900,{"date":1501,"open":1186,"high":1095,"low":1164,"close":1095,"change":187,"percent_change":1453,"volume":1144,"transactions":9,"vwap":1095},"2025-12-29",{"date":1503,"open":1504,"high":1497,"low":1504,"close":1094,"change":371,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1094},"2025-12-26",0.80000001,-2.02,23300,{"date":1508,"open":1095,"high":1376,"low":1095,"close":1376,"change":534,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1376},"2025-12-24",4.21,3200,{"date":1512,"open":1513,"high":1376,"low":1203,"close":1164,"change":113,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1164},"2025-12-23",0.95599997,-1.04,14100,{"date":1517,"open":1164,"high":1095,"low":1203,"close":1097,"change":187,"percent_change":1432,"volume":1518,"transactions":9,"vwap":1097},"2025-12-22",36200,{"date":1520,"open":1094,"high":1095,"low":1164,"close":1164,"change":746,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1164},"2025-12-19",-3.06,11600,{"date":1524,"open":1376,"high":1376,"low":1094,"close":1095,"change":419,"percent_change":419,"volume":1525,"transactions":9,"vwap":1095},"2025-12-18",7000,{"date":1527,"open":1164,"high":1095,"low":1164,"close":1095,"change":1033,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1095},"2025-12-17",2.94,7900,{"date":1531,"open":1097,"high":1376,"low":1164,"close":1261,"change":1020,"percent_change":1532,"volume":1133,"transactions":9,"vwap":1261},"2025-12-16",-4.32,{"date":1534,"open":47,"high":1535,"low":1095,"close":1229,"change":758,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1229},"2025-12-15",1.006,1.53,16600,{"date":1539,"open":1095,"high":90,"low":1095,"close":1095,"change":746,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1095},"2025-12-12",-2.97,3400,{"date":1543,"open":1544,"high":1437,"low":47,"close":103,"change":371,"percent_change":1545,"volume":1546,"transactions":9,"vwap":103},"2025-12-11",1.025,-1.94,13800,{"date":1548,"open":1453,"high":1444,"low":47,"close":1453,"change":1147,"percent_change":1154,"volume":1450,"transactions":9,"vwap":1453},"2025-12-10",{"date":1550,"open":1243,"high":716,"low":1551,"close":716,"change":1033,"percent_change":814,"volume":1552,"transactions":9,"vwap":716},"2025-12-09",1.0089999,4900,{"date":1554,"open":1437,"high":1199,"low":1437,"close":1555,"change":392,"percent_change":1556,"volume":1182,"transactions":9,"vwap":1555},"2025-12-08",1.042,0.39,{"date":1558,"open":47,"high":1559,"low":1095,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-05",1.038,0.038,3.8,1300,{"date":1564,"open":47,"high":1555,"low":1376,"close":47,"change":1043,"percent_change":1565,"volume":1566,"transactions":9,"vwap":47},"2025-12-04",-1.57,3300,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1050,"percent_change":952,"volume":1571,"transactions":9,"vwap":1570},"2025-12-03",1.035,1.016,5400,{"date":1573,"open":1432,"high":1432,"low":90,"close":90,"change":1147,"percent_change":1574,"volume":1562,"transactions":9,"vwap":90},"2025-12-02",-3.77,{"date":1576,"open":1432,"high":1243,"low":1432,"close":1243,"change":746,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1243},"2025-12-01",-2.75,2400,{"date":1580,"open":1581,"high":1582,"low":1199,"close":1199,"change":419,"percent_change":419,"volume":1566,"transactions":9,"vwap":1199},"2025-11-28",1.12,1.139,{"date":1584,"open":716,"high":1132,"low":716,"close":1199,"change":371,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1199},"2025-11-26",-1.8,4300,{"date":1588,"open":47,"high":1581,"low":1376,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-11-25",1.11,0.14,14.43,6900,{"date":1594,"open":1097,"high":1595,"low":1097,"close":1094,"change":746,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1094},"2025-11-24",1.002,-3,5200,{"date":1599,"open":103,"high":103,"low":1164,"close":47,"change":664,"percent_change":1600,"volume":1601,"transactions":9,"vwap":47},"2025-11-21",2.04,24900,{"date":1603,"open":1604,"high":90,"low":1095,"close":1095,"change":1147,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1095},"2025-11-20",0.98199999,-3.92,7300,{"date":1608,"open":1609,"high":1610,"low":47,"close":90,"change":187,"percent_change":913,"volume":1552,"transactions":9,"vwap":90},"2025-11-19",1.034,1.037,{"date":1612,"open":103,"high":1437,"low":47,"close":103,"change":1063,"percent_change":1613,"volume":1586,"transactions":9,"vwap":103},"2025-11-18",-4.72,{"date":1615,"open":1243,"high":1444,"low":1432,"close":1243,"change":419,"percent_change":419,"volume":1616,"transactions":9,"vwap":1243},"2025-11-17",10400,{"date":1618,"open":1619,"high":1589,"low":47,"close":1243,"change":1454,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1243},"2025-11-14",1.103,-7.02,21800,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1132,"change":1147,"percent_change":1626,"volume":1529,"transactions":9,"vwap":1132},"2025-11-13",1.17,1.105,-3.39,{"date":1628,"open":1629,"high":1397,"low":1629,"close":379,"change":1147,"percent_change":1630,"volume":1525,"transactions":9,"vwap":379},"2025-11-12",1.15,-3.28,{"date":1632,"open":1633,"high":1398,"low":1634,"close":1635,"change":664,"percent_change":1636,"volume":1510,"transactions":9,"vwap":1635},"2025-11-11",1.225,1.173,1.22,1.67,{"date":1638,"open":1635,"high":1639,"low":1629,"close":1640,"change":371,"percent_change":1301,"volume":1641,"transactions":9,"vwap":1640},"2025-11-10",1.24,1.2,11400,{"date":1643,"open":1624,"high":1639,"low":1624,"close":1635,"change":187,"percent_change":370,"volume":1644,"transactions":9,"vwap":1635},"2025-11-07",8900,{"date":1646,"open":1624,"high":1397,"low":1132,"close":1397,"change":1647,"percent_change":1489,"volume":1648,"transactions":9,"vwap":1397},"2025-11-06",0.05,14800,{"date":1650,"open":1581,"high":1398,"low":716,"close":1418,"change":1651,"percent_change":1652,"volume":779,"transactions":9,"vwap":1418},"2025-11-05",0.09,8.41,{"date":1654,"open":716,"high":1629,"low":1432,"close":716,"change":1063,"percent_change":1655,"volume":1616,"transactions":9,"vwap":716},"2025-11-04",-4.46,{"date":1657,"open":1589,"high":118,"low":1199,"close":1581,"change":113,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1581},"2025-11-03",-0.88,10000,{"date":1661,"open":1418,"high":1640,"low":1662,"close":118,"change":1063,"percent_change":1663,"volume":1664,"transactions":9,"vwap":118},"2025-10-31",1.121,-4.24,17100,{"date":1666,"open":1624,"high":1667,"low":1589,"close":379,"change":113,"percent_change":1334,"volume":1546,"transactions":9,"vwap":379},"2025-10-30",1.299,{"date":1669,"open":1404,"high":1670,"low":1624,"close":61,"change":1454,"percent_change":1671,"volume":1672,"transactions":9,"vwap":61},"2025-10-29",1.26,-6.3,22400,{"date":1674,"open":1398,"high":1675,"low":1398,"close":1676,"change":419,"percent_change":419,"volume":1205,"transactions":9,"vwap":1676},"2025-10-28",1.29,1.27,{"date":1678,"open":1676,"high":1679,"low":1404,"close":1676,"change":113,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1676},"2025-10-27",1.3,-0.78,27600,{"date":1683,"open":1639,"high":1684,"low":1635,"close":1685,"change":187,"percent_change":1686,"volume":983,"transactions":9,"vwap":1685},"2025-10-24",1.32,1.28,0.79,{"date":1688,"open":1689,"high":1690,"low":1676,"close":1676,"change":858,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1676},"2025-10-23",1.33,1.36,-7.3,48600,{"date":1694,"open":1695,"high":1696,"low":1685,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-10-22",1.41,1.45,1.37,-0.085,-5.84,108100,{"date":1702,"open":1383,"high":766,"low":1689,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-10-21",1.455,0.065,4.68,791000,{"date":1708,"open":1697,"high":1695,"low":1709,"close":1383,"change":187,"percent_change":1710,"volume":1537,"transactions":9,"vwap":1383},"2025-10-20",1.319,0.72,{"date":1712,"open":1684,"high":1713,"low":1684,"close":1713,"change":1010,"percent_change":1714,"volume":1529,"transactions":9,"vwap":1713},"2025-10-17",1.38,2.22,{"date":1716,"open":1251,"high":1690,"low":1675,"close":1251,"change":419,"percent_change":419,"volume":1717,"transactions":9,"vwap":1251},"2025-10-16",14700,{"date":1719,"open":83,"high":1690,"low":1720,"close":1251,"change":664,"percent_change":766,"volume":1721,"transactions":9,"vwap":1251},"2025-10-15",1.31,6600,{"date":1723,"open":1684,"high":1689,"low":1639,"close":1689,"change":534,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1689},"2025-10-14",3.1,11300,{"date":1727,"open":1675,"high":1728,"low":1670,"close":1675,"change":951,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1675},"2025-10-13",1.338,-0.15,9300,{"date":1732,"open":1251,"high":1251,"low":1676,"close":1733,"change":837,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-10",1.292,-2.86,10100,{"date":1737,"open":1697,"high":1738,"low":1720,"close":1689,"change":1173,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1689},"2025-10-09",1.405,-5,10700,{"date":1742,"open":1713,"high":1743,"low":1697,"close":1743,"change":419,"percent_change":419,"volume":1744,"transactions":9,"vwap":1743},"2025-10-08",1.4,8600,{"date":1746,"open":1743,"high":1747,"low":1383,"close":1743,"change":1063,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1743},"2025-10-07",1.43,-3.45,15100,{"date":1751,"open":1696,"high":1382,"low":1697,"close":1696,"change":724,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1696},"2025-10-06",-1.69,30100,{"date":1755,"open":1756,"high":1757,"low":1743,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-03",1.439,1.49,1.475,0.075,5.36,23500,{"date":1763,"open":1689,"high":1743,"low":1764,"close":1743,"change":108,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1743},"2025-10-02",1.315,4.48,16700,{"date":1768,"open":1689,"high":1769,"low":1720,"close":83,"change":113,"percent_change":1770,"volume":1771,"transactions":9,"vwap":83},"2025-10-01",1.352,-0.74,3900,{"date":1773,"open":1670,"high":1251,"low":1639,"close":1251,"change":1063,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1251},"2025-09-30",-3.57,95300,{"date":1777,"open":1251,"high":1743,"low":1679,"close":1743,"change":1010,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1743},"2025-09-29",2.19,51800,{"date":1781,"open":1743,"high":1782,"low":1783,"close":1697,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1697},"2025-09-26",1.44,1.342,0.035,2.62,43500,{"date":1788,"open":1689,"high":1251,"low":1679,"close":1789,"change":664,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-09-25",1.335,1.52,24800,{"date":1793,"open":83,"high":1743,"low":1679,"close":1764,"change":998,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1764},"2025-09-24",-0.38,42600,{"date":1797,"open":1713,"high":1713,"low":1685,"close":1684,"change":419,"percent_change":419,"volume":1401,"transactions":9,"vwap":1684},"2025-09-23",{"date":1799,"open":1690,"high":1713,"low":1685,"close":1684,"change":1454,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1684},"2025-09-22",-5.71,35300,{"date":1803,"open":1675,"high":1743,"low":1676,"close":1743,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1743},"2025-09-19",0.1,7.69,60900,{"date":1808,"open":1635,"high":1713,"low":1635,"close":1679,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1679},"2025-09-18",0.08,6.56,40100,{"date":1813,"open":1789,"high":83,"low":1635,"close":1635,"change":1173,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1635},"2025-09-17",-5.43,38000,{"date":1817,"open":1640,"high":83,"low":1640,"close":1675,"change":1647,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1675},"2025-09-16",4.03,54700,{"date":1821,"open":1685,"high":1685,"low":1640,"close":1639,"change":1147,"percent_change":1224,"volume":1822,"transactions":9,"vwap":1639},"2025-09-15",50100,{"date":1824,"open":1720,"high":1825,"low":1670,"close":1685,"change":746,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1685},"2025-09-12",1.345,-2.29,47700,{"date":1829,"open":1639,"high":1756,"low":1639,"close":1720,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1720},"2025-09-11",0.07,5.65,174800,{"date":1834,"open":1635,"high":1835,"low":61,"close":1639,"change":187,"percent_change":1836,"volume":1815,"transactions":9,"vwap":1639},"2025-09-10",1.265,0.81,{"date":1838,"open":1629,"high":1676,"low":1357,"close":1404,"change":371,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1404},"2025-09-09",-1.6,128100,{"date":1842,"open":1397,"high":1843,"low":61,"close":1398,"change":419,"percent_change":419,"volume":1844,"transactions":9,"vwap":1398},"2025-09-08",1.65,1417400,{"date":1846,"open":1397,"high":1667,"low":61,"close":1398,"change":534,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1398},"2025-09-05",3.31,29300,{"date":1850,"open":1684,"high":1851,"low":61,"close":1397,"change":1729,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1397},"2025-09-04",1.333,-11.03,53100,{"date":1855,"open":1199,"high":1743,"low":103,"close":1690,"change":959,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1690},"2025-09-03",17.24,365900,{"date":1859,"open":1397,"high":1404,"low":1860,"close":1418,"change":1173,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1418},"2025-09-02",1.131,-5.69,84300,{"date":1864,"open":1581,"high":1720,"low":1581,"close":1404,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1404},"2025-08-29",-0.06,-4.65,279400,{"date":1869,"open":1790,"high":1870,"low":1635,"close":1675,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1675},"2025-08-28",1.59,-0.44,-25.43,859700,{"date":1875,"open":1876,"high":177,"low":1536,"close":1877,"change":1294,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-08-27",1.8,1.73,14.57,8082800,{"date":1881,"open":1398,"high":1536,"low":1635,"close":428,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":428},"2025-08-26",0.26,20.8,3124900,{"date":1886,"open":1887,"high":1685,"low":1887,"close":1398,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1398},"2025-08-25",0.83999997,0.413,49.34,1028500,{"date":1892,"open":1893,"high":1131,"low":1894,"close":1895,"change":1272,"percent_change":1896,"volume":1522,"transactions":9,"vwap":1895},"2025-08-22",0.84200001,0.83099997,0.83700001,-0.36,{"date":1898,"open":1120,"high":1142,"low":1899,"close":1887,"change":578,"percent_change":1444,"volume":1263,"transactions":9,"vwap":1887},"2025-08-21",0.83499998,{"date":1901,"open":1887,"high":1902,"low":1894,"close":1894,"change":113,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1894},"2025-08-20",0.85000002,-1.19,1200,{"date":1906,"open":1087,"high":1087,"low":1907,"close":1907,"change":1310,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-08-19",0.84100002,-2.21,16300,{"date":1911,"open":1912,"high":1142,"low":1913,"close":1142,"change":919,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1142},"2025-08-18",0.84899998,0.84500003,2.99,4000,{"date":1917,"open":1504,"high":1902,"low":1504,"close":1899,"change":543,"percent_change":1918,"volume":1200,"transactions":9,"vwap":1899},"2025-08-15",0.36,{"date":1920,"open":1172,"high":1887,"low":1921,"close":1922,"change":964,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-08-14",0.81999999,0.83200002,-1.54,2700,{"date":1926,"open":1902,"high":1142,"low":1887,"close":1913,"change":758,"percent_change":1927,"volume":1721,"transactions":9,"vwap":1913},"2025-08-13",1.81,{"date":1929,"open":1930,"high":1930,"low":1921,"close":1172,"change":998,"percent_change":1433,"volume":1931,"transactions":9,"vwap":1172},"2025-08-12",0.86900002,18900,{"date":1933,"open":1128,"high":1128,"low":1921,"close":1899,"change":724,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1899},"2025-08-11",-2.91,32100,{"date":1937,"open":1203,"high":1178,"low":1902,"close":1142,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1142},"2025-08-08",0.019,2.26,22300,{"date":1942,"open":1376,"high":1376,"low":1504,"close":1907,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1907},"2025-08-07",-0.149,-15.05,128900,{"date":1947,"open":1095,"high":103,"low":1193,"close":1376,"change":1063,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1376},"2025-08-06",-4.81,10800,{"date":1951,"open":47,"high":1437,"low":1376,"close":1437,"change":113,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1437},"2025-08-05",-0.95,33500,{"date":1955,"open":1432,"high":1432,"low":1432,"close":1432,"change":113,"percent_change":1956,"volume":1915,"transactions":9,"vwap":1432},"2025-08-04",-0.94,{"date":1958,"open":1959,"high":716,"low":1959,"close":1243,"change":187,"percent_change":982,"volume":1960,"transactions":9,"vwap":1243},"2025-08-01",1.001,5900,{"date":1962,"open":1199,"high":1963,"low":1432,"close":1432,"change":1147,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1432},"2025-07-31",1.114,-3.67,14400,{"date":1967,"open":1357,"high":1624,"low":1569,"close":1199,"change":937,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1199},"2025-07-30",-3.11,59000,{"date":1971,"open":61,"high":61,"low":1589,"close":1972,"change":937,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-07-29",1.125,-3.02,18400,{"date":1976,"open":1199,"high":1398,"low":1432,"close":1418,"change":187,"percent_change":1153,"volume":1977,"transactions":9,"vwap":1418},"2025-07-28",94400,{"date":1979,"open":61,"high":1640,"low":1444,"close":1629,"change":371,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1629},"2025-07-25",-1.71,102300,{"date":1983,"open":1158,"high":1383,"low":1984,"close":1624,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1624},"2025-07-24",0.912,0.205,21.24,585400,{"date":1989,"open":1178,"high":1990,"low":1984,"close":1186,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1186},"2025-07-23",0.96700001,0.053,5.81,11700,{"date":1995,"open":1996,"high":1164,"low":1997,"close":1984,"change":958,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1984},"2025-07-22",0.88099998,0.85100001,0.11,39500,{"date":2001,"open":1203,"high":1315,"low":1327,"close":1327,"change":1057,"percent_change":2002,"volume":1411,"transactions":9,"vwap":1327},"2025-07-21",-1.62,{"date":2004,"open":1203,"high":1333,"low":1138,"close":1193,"change":2005,"percent_change":1640,"volume":2006,"transactions":9,"vwap":1193},"2025-07-18",0.011,28300,{"date":2008,"open":1493,"high":1094,"low":1293,"close":1293,"change":724,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1293},"2025-07-17",-2.66,13300,{"date":2012,"open":2013,"high":1095,"low":2014,"close":1158,"change":2015,"percent_change":2016,"volume":1200,"transactions":9,"vwap":1158},"2025-07-16",0.93199998,0.90799999,0.017,1.84,{"date":2018,"open":1178,"high":1102,"low":1203,"close":1222,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1222},"2025-07-15",-0.027,-2.84,22200,{"date":2023,"open":1271,"high":2024,"low":2025,"close":1164,"change":943,"percent_change":1939,"volume":2026,"transactions":9,"vwap":1164},"2025-07-14",0.95700002,0.889,45600,{"date":2028,"open":1087,"high":1292,"low":1271,"close":1292,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1292},"2025-07-11",0.044,4.97,9900,{"date":2033,"open":1907,"high":1131,"low":1907,"close":1136,"change":2029,"percent_change":2034,"volume":1231,"transactions":9,"vwap":1136},"2025-07-10",5.23,{"date":2036,"open":1172,"high":2025,"low":1172,"close":1907,"change":724,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1907},"2025-07-09",-2.89,9700,{"date":2040,"open":1172,"high":1087,"low":1172,"close":2041,"change":1050,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-07-08",0.866,-0.46,12900,{"date":2045,"open":2025,"high":1366,"low":1142,"close":1153,"change":371,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1153},"2025-07-07",-2.25,48000,{"date":2049,"open":1131,"high":1348,"low":1131,"close":1131,"change":419,"percent_change":419,"volume":1470,"transactions":9,"vwap":1131},"2025-07-03",{"date":2051,"open":2052,"high":1087,"low":1138,"close":1131,"change":371,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1131},"2025-07-02",0.89200002,-2.2,15900,{"date":2056,"open":1158,"high":1158,"low":2057,"close":1075,"change":746,"percent_change":2058,"volume":1735,"transactions":9,"vwap":1075},"2025-07-01",0.903,-3.19,{"date":2060,"open":1142,"high":1158,"low":1142,"close":1158,"change":108,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1158},"2025-06-30",6.82,23000,{"date":2064,"open":1075,"high":1129,"low":1120,"close":1138,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1138},"2025-06-27",-0.036,-3.93,23900,{"date":2069,"open":2070,"high":2071,"low":1138,"close":1129,"change":715,"percent_change":138,"volume":2072,"transactions":9,"vwap":1129},"2025-06-26",0.88300002,0.96399999,38700,{"date":2074,"open":1075,"high":1129,"low":1921,"close":1075,"change":1647,"percent_change":1992,"volume":2075,"transactions":9,"vwap":1075},"2025-06-25",169000,{"date":2077,"open":1095,"high":1453,"low":2078,"close":1142,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1142},"2025-06-24",0.79000002,-0.09,-9.47,3336900,{"date":2083,"open":1203,"high":1094,"low":1203,"close":1164,"change":534,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1164},"2025-06-23",4.4,21700,{"date":2087,"open":1138,"high":1230,"low":1138,"close":1075,"change":1173,"percent_change":2088,"volume":1515,"transactions":9,"vwap":1075},"2025-06-20",-7.14,{"date":2090,"open":1095,"high":1095,"low":1493,"close":1095,"change":187,"percent_change":1453,"volume":2091,"transactions":9,"vwap":1095},"2025-06-18",10600,{"date":2093,"open":1164,"high":1094,"low":1326,"close":1094,"change":897,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1094},"2025-06-17",-0.61,16000,{"date":2097,"open":1178,"high":2098,"low":1203,"close":1497,"change":715,"percent_change":738,"volume":1552,"transactions":9,"vwap":1497},"2025-06-16",0.97899997,{"date":2100,"open":1075,"high":1376,"low":1075,"close":1094,"change":419,"percent_change":419,"volume":1606,"transactions":9,"vwap":1094},"2025-06-13",{"date":2102,"open":1178,"high":1094,"low":1178,"close":1094,"change":1010,"percent_change":2103,"volume":1993,"transactions":9,"vwap":1094},"2025-06-12",3.19,{"date":2105,"open":1270,"high":1158,"low":1075,"close":1158,"change":419,"percent_change":419,"volume":2106,"transactions":9,"vwap":1158},"2025-06-11",2900,{"date":2108,"open":2109,"high":1158,"low":2109,"close":1158,"change":958,"percent_change":1998,"volume":2110,"transactions":9,"vwap":1158},"2025-06-10",0.87900001,10200,{"date":2112,"open":2113,"high":1238,"low":2113,"close":1238,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1238},"2025-06-09",0.852,0.087,10.21,17000,{"date":2118,"open":2119,"high":1142,"low":2119,"close":2113,"change":777,"percent_change":2120,"volume":1597,"transactions":9,"vwap":2113},"2025-06-06",0.82499999,1.55,{"date":2122,"open":1172,"high":1130,"low":1172,"close":2123,"change":578,"percent_change":1444,"volume":2124,"transactions":9,"vwap":2123},"2025-06-05",0.83899999,7400,{"date":2126,"open":1131,"high":1131,"low":2078,"close":1172,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1172},"2025-06-04",-0.051,-5.79,41800,{"date":2131,"open":2132,"high":1136,"low":1153,"close":1996,"change":943,"percent_change":2133,"volume":1552,"transactions":9,"vwap":1996},"2025-06-03",0.875,2.44,{"date":2135,"open":1131,"high":1087,"low":1142,"close":1142,"change":1147,"percent_change":1148,"volume":2136,"transactions":9,"vwap":1142},"2025-06-02",2600,{"date":2138,"open":1087,"high":1087,"low":1087,"close":1087,"change":419,"percent_change":419,"volume":2139,"transactions":9,"vwap":1087},"2025-05-30",800,{"date":2141,"open":1997,"high":1293,"low":1997,"close":1087,"change":1057,"percent_change":1301,"volume":1616,"transactions":9,"vwap":1087},"2025-05-29",{"date":2143,"open":1153,"high":1293,"low":1902,"close":1293,"change":1784,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1293},"2025-05-28",3.98,27100,{"date":2147,"open":1131,"high":1075,"low":2148,"close":1138,"change":371,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1138},"2025-05-27",0.73000002,-2.22,30700,{"date":2152,"open":1087,"high":1185,"low":1087,"close":1087,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1087},"2025-05-23",-0.018,-1.96,14300,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":1033,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-05-22",0.83600003,0.91799998,3.15,19700,{"date":2163,"open":1128,"high":1131,"low":1907,"close":1131,"change":419,"percent_change":419,"volume":2164,"transactions":9,"vwap":1131},"2025-05-21",4600,{"date":2166,"open":1128,"high":1192,"low":1128,"close":1131,"change":552,"percent_change":2167,"volume":1252,"transactions":9,"vwap":1131},"2025-05-20",-0.11,{"date":2169,"open":1138,"high":1283,"low":1172,"close":1283,"change":646,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1283},"2025-05-19",-1.33,16200,{"date":2173,"open":1203,"high":1164,"low":2057,"close":2057,"change":1439,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2057},"2025-05-16",-4.95,9500,{"date":2177,"open":1095,"high":1095,"low":1158,"close":1164,"change":371,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1164},"2025-05-15",-2.06,6700,{"date":2181,"open":1128,"high":1376,"low":1128,"close":1094,"change":1809,"percent_change":2182,"volume":1791,"transactions":9,"vwap":1094},"2025-05-14",8.99,{"date":2184,"open":1095,"high":1095,"low":1504,"close":1131,"change":1180,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1131},"2025-05-13",-6.81,30200,{"date":2188,"open":1075,"high":1186,"low":2189,"close":1353,"change":2190,"percent_change":2191,"volume":1195,"transactions":9,"vwap":1353},"2025-05-12",0.87400001,0.036,3.92,{"date":2193,"open":1153,"high":1366,"low":1153,"close":1366,"change":2194,"percent_change":2195,"volume":1478,"transactions":9,"vwap":1366},"2025-05-09",0.049,5.63,{"date":2197,"open":1902,"high":1131,"low":1902,"close":1153,"change":758,"percent_change":2198,"volume":1592,"transactions":9,"vwap":1153},"2025-05-08",1.75,{"date":2200,"open":1203,"high":1158,"low":2201,"close":1130,"change":1698,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1130},"2025-05-07",0.72000003,-9.04,111100,{"date":2205,"open":47,"high":47,"low":1158,"close":1158,"change":1865,"percent_change":2206,"volume":1450,"transactions":9,"vwap":1158},"2025-05-06",-6,{"date":2208,"open":47,"high":47,"low":1462,"close":47,"change":958,"percent_change":1804,"volume":1771,"transactions":9,"vwap":47},"2025-05-05",{"date":2210,"open":1097,"high":47,"low":1097,"close":1215,"change":1266,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1215},"2025-05-02",2.36,11500,{"date":2214,"open":1261,"high":47,"low":1261,"close":1497,"change":664,"percent_change":2215,"volume":2106,"transactions":9,"vwap":1497},"2025-05-01",2.09,{"date":2217,"open":2218,"high":2218,"low":1513,"close":1513,"change":1004,"percent_change":1051,"volume":2219,"transactions":9,"vwap":1513},"2025-04-30",0.99299997,2800,{"date":2221,"open":1095,"high":1095,"low":2222,"close":2223,"change":419,"percent_change":419,"volume":2219,"transactions":9,"vwap":2223},"2025-04-29",0.93300003,0.963,{"date":2225,"open":1178,"high":2223,"low":2159,"close":2223,"change":758,"percent_change":2226,"volume":1571,"transactions":9,"vwap":2223},"2025-04-28",1.58,{"date":2228,"open":1158,"high":1095,"low":1158,"close":2229,"change":646,"percent_change":1005,"volume":2110,"transactions":9,"vwap":2229},"2025-04-25",0.94800001,{"date":2231,"open":1075,"high":1094,"low":1142,"close":1097,"change":534,"percent_change":2232,"volume":1717,"transactions":9,"vwap":1097},"2025-04-24",4.35,{"date":2234,"open":1158,"high":1158,"low":1138,"close":1203,"change":371,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1203},"2025-04-23",-2.13,18000,{"date":181,"open":1203,"high":2238,"low":1138,"close":1158,"change":664,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1158},0.95899999,2.17,13200]