[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DTSS":3,"homepage-market-summary":30,"stock-historical-DTSS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DTSS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Datasea Intelligent Technology Ltd. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Datasea Intelligent Technology Ltd, formerly known as Datasea Inc, is a technology company that operates in two main segments. The first segment, Acoustic High-Tech, focuses on developing and applying acoustic technologies, such as ultrasound, infrasound, and mechanical wave effects, for applications like ultrasonic sterilization, neuro-regulation, acupoint stimulation, and environmental purification. The second segment, AI Multimodal Digitalization, integrates artificial intelligence with 5G networks and big data processing to create a proprietary multimodal data platform that combines text, voice, image, and video for real-time intelligent analysis and generation. The company generates all of its revenue from the People's Republic of China (PRC).","39",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.839,0.828,0.85,0.8057,0.832,0.007,0.84,110423.751284,495,0.8175,2.29,0.53,916156.125744492,17.6,2157,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},2.8,665797,243015731.436123,-55.61,"2025-04-22",[182,183,193,202,213,223,234,245,255,265,276,285,293,303,312,322,333,342,353,364,373,383,393,403,412,423,433,441,451,459,469,478,488,498,508,516,526,537,548,559,570,578,586,596,604,611,620,628,638,646,655,662,672,682,691,700,708,715,723,729,737,741,749,757,763,768,772,779,786,791,797,801,808,813,819,825,831,839,847,854,861,868,875,881,890,897,904,910,916,921,927,932,938,945,951,955,960,967,971,978,984,991,997,1004,1008,1013,1019,1023,1028,1035,1041,1050,1056,1061,1067,1073,1077,1083,1088,1094,1099,1102,1107,1113,1119,1126,1129,1135,1140,1146,1150,1155,1160,1164,1168,1176,1182,1186,1192,1195,1199,1205,1211,1217,1223,1229,1234,1239,1243,1248,1251,1257,1261,1266,1270,1272,1277,1281,1288,1293,1299,1304,1307,1313,1318,1323,1327,1334,1339,1344,1349,1356,1363,1367,1373,1378,1383,1388,1394,1400,1405,1409,1415,1422,1427,1430,1436,1442,1447,1454,1462,1469,1477,1482,1486,1492,1496,1500,1504,1508,1513,1519,1525,1530,1535,1540,1546,1552,1555,1559,1564,1569,1574,1579,1583,1586,1591,1594,1597,1602,1608,1616,1624,1632,1638,1644,1648,1653,1656,1660,1667,1675,1683,1688,1692,1699,1704,1707,1710,1715,1719,1725,1728,1734,1738,1742,1745,1749,1754,1759,1763,1767,1771,1776,1782,1789,1796,1803,1808,1816,1822,1829,1834,1837,1841,1845,1850,1854,1860,1864,1868,1873,1878,1884,1890,1894,1899,1902,1907,1914,1920,1927,1930,1934,1941,1946,1949,1954,1959,1963,1966,1972,1974,1976,1981,1985,1990,1996,2000,2005,2012,2018,2023,2027,2032,2035,2039,2043,2048,2053,2056,2062,2067,2071,2074,2077,2081,2085,2089,2092,2096,2099,2102,2106,2110,2114,2119,2122,2127,2130,2135,2142,2148,2154,2161,2167,2173,2176,2181,2186,2190,2196,2200,2204,2210,2215,2224,2230,2234,2240,2247,2251,2256,2261,2265,2269,2274,2278,2282,2288,2293,2297,2301,2307,2311],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.8243,0.843043,0.8009,0.0206,2.54,56399.036323,233,0.8274,{"date":194,"open":21,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.87999,0.81135,-0.0392,-4.61,70410.877954,456,0.8341,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.853,0.8839,0.8026,0.8505,-0.0289,-3.29,164972.47966,618,0.8571,{"date":214,"open":215,"high":216,"low":21,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.8665,0.8979,0.8794,0.0009,0.1,129688.588983,655,0.8635,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.8416,0.8825,0.8409,0.8785,-0.0041,-0.46,108060.168781,717,0.8637,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",0.8603,0.895,0.837099,0.8826,-0.0208,-2.3,464244.397507,861,0.8482,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",0.8809,0.968512,0.9034,0.0016,0.18,336565.227083,1570,0.9182,{"date":256,"open":257,"high":258,"low":67,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",0.9001,0.97,0.9018,-0.068,-7.01,348235.179701,1825,0.9194,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",0.79,0.9699,0.75,0.9698,0.0876,9.93,883795.631027,3418,0.862,{"date":277,"open":258,"high":102,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",0.88,0.8822,-0.3378,-27.69,4323470.798414,14777,0.9671,{"date":286,"open":270,"high":25,"low":17,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",1.22,0.6288,106.36,150189560.541853,426484,1.2474,{"date":294,"open":295,"high":296,"low":26,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",0.6455,0.798,0.5912,-0.0488,-7.62,32622817.484748,102685,0.8036,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",0.6656,0.64,-0.0189,-2.87,3229,122,0.6523,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",0.651,0.6645,0.6589,-0.0012,-0.18,3606.335113,73,0.6611,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",0.702,0.7198,0.6561,0.6601,-0.0249,-3.64,8125.206869,95,0.6678,{"date":334,"open":327,"high":335,"low":327,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",0.7299,0.685,-0.0073,-1.05,8776.517323,144,0.6928,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",0.665,0.71,0.6606,0.6923,-0.0077,-1.1,6016.993422,103,0.6783,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",0.696,0.7307,0.6416,0.7,0.04,6.06,12629.730769,89,0.6947,{"date":365,"open":366,"high":367,"low":368,"close":137,"change":112,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",0.689,0.6976,0.6521,-1.49,5451.4558,60,0.6686,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",0.65,0.68495,0.67,0.01,1.52,1602.9319,54,0.6636,{"date":384,"open":385,"high":386,"low":387,"close":137,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",0.63,0.7456,0.620001,0.0195,3.04,29369,174,0.6411,{"date":394,"open":395,"high":375,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",0.6403,0.62,0.6405,-0.0251,-3.77,28910.4558,119,0.6341,{"date":404,"open":405,"high":406,"low":321,"close":305,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",0.6857,0.7199,-0.0382,-5.43,38523.469606,165,0.6762,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",0.7195,0.72,0.6902,0.7038,-0.0163,-2.26,18967.4558,141,0.7033,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",0.7002,0.7336,0.7201,0.0201,2.87,10165.816344,108,0.7197,{"date":434,"open":435,"high":415,"low":436,"close":358,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":416},"2026-08-26",0.7145,0.6799,0.0075,1.08,27749.4558,104,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",0.732,0.733,0.6925,-0.027,-3.75,27871.195178,150,0.7285,{"date":452,"open":453,"high":414,"low":453,"close":414,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",0.7102,0.0094,1.32,3105.651297,112,0.7152,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",0.7056,0.73655,0.7101,-0.0274,-3.72,17421.846556,110,0.7162,{"date":470,"open":471,"high":472,"low":427,"close":473,"change":474,"percent_change":278,"volume":475,"transactions":476,"vwap":477},"2026-08-20",0.7295,0.758,0.7375,0.0064,10919,170,0.7358,{"date":479,"open":480,"high":481,"low":345,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",0.738,0.7423,0.7311,-0.0258,-3.41,53799,107,0.7255,{"date":489,"open":490,"high":491,"low":468,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",0.7401,0.7577,0.7569,-0.003,-0.39,18552,120,0.7361,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":476,"vwap":507},"2026-08-17",0.76,0.7726,0.7278,0.7599,-0.0037,-0.48,68248.143466,0.7502,{"date":509,"open":269,"high":267,"low":490,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",0.7636,0.0233,3.15,67817,212,0.773,{"date":517,"open":269,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",0.8095,0.7091,0.7403,-0.0204,-2.68,122951,371,0.7631,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",0.726,0.76999,0.7019,0.760701,0.0257,3.5,150677.223367,433,0.7427,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",0.6895,0.748,0.6425,0.735,0.0118,1.63,345278.60703,1052,0.7065,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",0.82,1.12,0.6101,0.7232,-0.0618,-7.87,8073160.312715,24512,0.9009,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",0.8,0.83,0.77,0.785,-0.005,-0.63,20674.991141,146,0.7897,{"date":571,"open":550,"high":550,"low":572,"close":267,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",0.7775,-0.0442,-5.3,8359,65,0.7959,{"date":579,"open":21,"high":17,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":192},"2026-08-05",0.8006,0.8342,0.0341,4.26,5558.65,56,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",0.779,0.848,0.8001,0.0488,6.5,44666,274,0.7998,{"date":597,"open":345,"high":561,"low":345,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",0.7513,0.0497,7.08,15417,91,0.7457,{"date":605,"open":17,"high":17,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":568,"vwap":610},"2026-07-31",0.7016,-0.0734,-9.47,23160.65,0.7771,{"date":612,"open":561,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",0.811633,0.775,-0.075,-8.82,7135.65,180,0.7932,{"date":621,"open":622,"high":17,"low":623,"close":17,"change":543,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",0.7825,0.7801,1.41,5289.386407,74,0.7974,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":331,"vwap":637},"2026-07-28",0.802,0.8385,0.767005,0.8382,0.0179,2.18,10151.984,0.7966,{"date":639,"open":640,"high":21,"low":561,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":410,"vwap":645},"2026-07-27",0.8099,0.8203,-0.0196,-2.33,11887.65,0.8227,{"date":647,"open":648,"high":649,"low":563,"close":650,"change":651,"percent_change":112,"volume":652,"transactions":653,"vwap":654},"2026-07-24",0.8054,0.839999,0.8399,-0.0001,7950.65,96,0.7934,{"date":656,"open":561,"high":21,"low":623,"close":21,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",0.0505,6.4,19021.65,236,0.799,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",0.8237,0.8498,0.7895,-0.0477,-5.7,25391.65,214,0.8195,{"date":673,"open":674,"high":675,"low":507,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",0.765268,0.8499,0.8372,0.0765,10.06,77947.65,451,0.8147,{"date":683,"open":267,"high":684,"low":507,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",0.82615,0.7607,-0.0513,-6.32,27349.907102,125,0.784,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-17",0.80500001,0.82200003,0.80000001,0.81199998,-0.038,-4.47,8000,{"date":701,"open":702,"high":703,"low":704,"close":703,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":703},"2026-07-16",0.77200001,0.85000002,0.77100003,0.038,4.68,55700,{"date":709,"open":710,"high":696,"low":711,"close":696,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":696},"2026-07-15",0.76999998,0.76300001,-0.004,-0.49,4300,{"date":716,"open":695,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-14",0.82999998,0.759,0.81599998,0.016,2,11500,{"date":724,"open":725,"high":695,"low":726,"close":695,"change":727,"percent_change":122,"volume":728,"transactions":9,"vwap":695},"2026-07-13",0.77999997,0.75199997,0.002,2000,{"date":730,"open":731,"high":695,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-10",0.78899997,0.75400001,0.79799998,0.009,1.14,19600,{"date":738,"open":269,"high":731,"low":269,"close":731,"change":739,"percent_change":739,"volume":740,"transactions":9,"vwap":731},"2026-07-09",0,17900,{"date":742,"open":743,"high":744,"low":745,"close":731,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":731},"2026-07-08",0.74000001,0.79000002,0.72000003,0.029,3.82,12400,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",0.79900002,0.81099999,0.75999999,-0.037,-4.64,10400,{"date":758,"open":759,"high":717,"low":704,"close":760,"change":493,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-06",0.78100002,0.79699999,-0.37,25300,{"date":764,"open":765,"high":766,"low":765,"close":695,"change":739,"percent_change":739,"volume":767,"transactions":9,"vwap":695},"2026-07-02",0.76499999,0.81,12100,{"date":769,"open":711,"high":695,"low":753,"close":695,"change":359,"percent_change":770,"volume":771,"transactions":9,"vwap":695},"2026-07-01",5.26,11400,{"date":773,"open":774,"high":765,"low":775,"close":753,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":753},"2026-06-30",0.72100002,0.70599997,0.013,1.74,22200,{"date":780,"open":743,"high":781,"low":782,"close":783,"change":565,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-29",0.77700001,0.69999999,0.74699998,-0.66,41800,{"date":787,"open":269,"high":744,"low":782,"close":726,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":726},"2026-06-26",0.022,3.01,61200,{"date":792,"open":725,"high":725,"low":745,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",0.73000002,-0.07,-8.75,56000,{"date":798,"open":744,"high":695,"low":269,"close":695,"change":378,"percent_change":799,"volume":800,"transactions":9,"vwap":695},"2026-06-24",1.27,49200,{"date":802,"open":269,"high":803,"low":804,"close":744,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":744},"2026-06-23",0.79100001,0.73100001,0.03,3.95,89300,{"date":809,"open":810,"high":753,"low":811,"close":753,"change":739,"percent_change":739,"volume":812,"transactions":9,"vwap":753},"2026-06-22",0.74599999,0.68000001,48000,{"date":814,"open":710,"high":815,"low":816,"close":753,"change":817,"percent_change":818,"volume":812,"transactions":9,"vwap":753},"2026-06-18",0.77499998,0.727,-0.015,-1.94,{"date":820,"open":821,"high":725,"low":822,"close":815,"change":712,"percent_change":823,"volume":824,"transactions":9,"vwap":815},"2026-06-17",0.77899998,0.70099998,-0.51,106100,{"date":826,"open":744,"high":827,"low":745,"close":821,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":821},"2026-06-16",0.87300003,-0.001,-0.13,177200,{"date":832,"open":833,"high":834,"low":835,"close":725,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":725},"2026-06-15",0.89300001,0.94999999,0.57999998,-0.213,-21.45,635000,{"date":840,"open":841,"high":735,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-12",0.995,0.926,0.99299997,-0.007,-0.7,661100,{"date":848,"open":849,"high":850,"low":851,"close":46,"change":852,"percent_change":770,"volume":853,"transactions":9,"vwap":46},"2026-06-11",0.89999998,1.2,0.78799999,0.05,13104100,{"date":855,"open":856,"high":857,"low":858,"close":834,"change":805,"percent_change":859,"volume":860,"transactions":9,"vwap":834},"2026-06-10",0.97000003,1.119,0.91000003,3.26,266700,{"date":862,"open":863,"high":856,"low":278,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-09",0.95999998,0.92000002,0.047,5.38,216600,{"date":869,"open":870,"high":834,"low":871,"close":827,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":827},"2026-06-08",0.86799997,0.84299999,0.033,3.93,208100,{"date":876,"open":849,"high":864,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-05",0.83999997,-0.055,-6.15,25900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-04",0.87099999,0.93000001,0.81999999,0.89499998,-0.014,-1.54,75600,{"date":891,"open":892,"high":89,"low":893,"close":894,"change":705,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-03",0.889,0.86000001,0.90899998,4.36,135600,{"date":898,"open":899,"high":900,"low":717,"close":883,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":883},"2026-06-02",0.85299999,0.92799997,0.021,2.47,67900,{"date":905,"open":906,"high":907,"low":908,"close":703,"change":20,"percent_change":562,"volume":909,"transactions":9,"vwap":703},"2026-06-01",0.81800002,0.89399999,0.80800003,524900,{"date":911,"open":821,"high":912,"low":821,"close":871,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":871},"2026-05-29",0.86900002,0.053,6.71,209400,{"date":917,"open":717,"high":703,"low":821,"close":744,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":744},"2026-05-28",-0.02,-2.47,40100,{"date":922,"open":693,"high":923,"low":695,"close":766,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":766},"2026-05-27",0.85500002,-0.03,-3.57,11200,{"date":928,"open":877,"high":929,"low":885,"close":877,"change":493,"percent_change":930,"volume":931,"transactions":9,"vwap":877},"2026-05-26",0.87900001,-0.36,43900,{"date":933,"open":703,"high":934,"low":885,"close":871,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":871},"2026-05-22",0.88200003,0.041,5.11,45700,{"date":939,"open":695,"high":940,"low":695,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-21",0.88599998,0.80199999,-0.019,-2.31,5500,{"date":946,"open":717,"high":947,"low":766,"close":948,"change":734,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-20",0.88999999,0.82099998,1.11,24700,{"date":952,"open":893,"high":947,"low":953,"close":696,"change":697,"percent_change":698,"volume":954,"transactions":9,"vwap":696},"2026-05-19",0.78200001,55500,{"date":956,"open":703,"high":957,"low":703,"close":703,"change":958,"percent_change":845,"volume":959,"transactions":9,"vwap":703},"2026-05-18",0.875,-0.006,55600,{"date":961,"open":849,"high":962,"low":703,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-15",0.92500001,0.85600001,-0.024,-2.73,55900,{"date":968,"open":703,"high":864,"low":703,"close":278,"change":359,"percent_change":969,"volume":970,"transactions":9,"vwap":278},"2026-05-14",4.76,24800,{"date":972,"open":973,"high":974,"low":973,"close":877,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":877},"2026-05-13",0.838,0.87,0.005,0.6,14200,{"date":979,"open":703,"high":907,"low":980,"close":981,"change":817,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-12",0.80900002,0.83499998,-1.76,22300,{"date":985,"open":986,"high":987,"low":703,"close":703,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":703},"2026-05-11",0.921,0.93800002,-0.09,-9.57,72800,{"date":992,"open":885,"high":856,"low":885,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-08",0.94,0.045,5.03,168800,{"date":998,"open":947,"high":999,"low":1000,"close":886,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":886},"2026-05-07",0.91500002,0.85399997,0.015,1.7,63800,{"date":1005,"open":1006,"high":864,"low":278,"close":278,"change":739,"percent_change":739,"volume":1007,"transactions":9,"vwap":278},"2026-05-06",0.88099998,23600,{"date":1009,"open":858,"high":858,"low":883,"close":278,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":278},"2026-05-05",-0.039,-4.24,42800,{"date":1014,"open":993,"high":993,"low":1015,"close":1016,"change":942,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-04",0.884,0.91900003,-2.03,67500,{"date":1020,"open":849,"high":987,"low":849,"close":987,"change":705,"percent_change":1021,"volume":1022,"transactions":9,"vwap":987},"2026-05-01",4.22,8900,{"date":1024,"open":993,"high":1025,"low":849,"close":849,"change":828,"percent_change":1026,"volume":1027,"transactions":9,"vwap":849},"2026-04-30",0.97500002,-0.11,78100,{"date":1029,"open":1030,"high":834,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-29",0.93199998,0.90100002,-0.069,-7.11,14400,{"date":1036,"open":1037,"high":46,"low":1037,"close":856,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":856},"2026-04-28",0.90399998,0.037,3.97,37700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-27",1.015,1.03,0.917,0.93300003,-0.097,-9.42,118900,{"date":1051,"open":89,"high":1052,"low":1053,"close":1044,"change":924,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1044},"2026-04-24",1.06,0.97299999,-2.83,56500,{"date":1057,"open":1052,"high":1058,"low":1059,"close":1052,"change":739,"percent_change":739,"volume":1060,"transactions":9,"vwap":1052},"2026-04-23",1.07,0.98299998,81300,{"date":1062,"open":949,"high":551,"low":1063,"close":1052,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1052},"2026-04-22",1.05,-0.06,-5.36,62200,{"date":1068,"open":1069,"high":551,"low":1069,"close":551,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":551},"2026-04-21",0.98100001,0.09,8.74,58700,{"date":1074,"open":46,"high":1063,"low":856,"close":1044,"change":112,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1044},"2026-04-20",-0.96,48500,{"date":1078,"open":1079,"high":857,"low":863,"close":1080,"change":988,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-17",1.1,1.04,-7.96,120200,{"date":1084,"open":1085,"high":60,"low":1080,"close":117,"change":107,"percent_change":1086,"volume":1087,"transactions":9,"vwap":117},"2026-04-16",1.17,5.61,1681400,{"date":1089,"open":1079,"high":1090,"low":46,"close":1058,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1058},"2026-04-15",1.28,-0.04,-3.6,845700,{"date":1095,"open":1045,"high":60,"low":849,"close":949,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":949},"2026-04-14",0.23,26.14,194300,{"date":1100,"open":963,"high":278,"low":703,"close":278,"change":734,"percent_change":1044,"volume":1101,"transactions":9,"vwap":278},"2026-04-13",3900,{"date":1103,"open":1104,"high":993,"low":963,"close":883,"change":1105,"percent_change":152,"volume":1106,"transactions":9,"vwap":883},"2026-04-10",0.88300002,0.003,41100,{"date":1108,"open":993,"high":1109,"low":1110,"close":870,"change":878,"percent_change":1111,"volume":1112,"transactions":9,"vwap":870},"2026-04-09",0.94199997,0.861,-5.96,34800,{"date":1114,"open":834,"high":834,"low":1115,"close":1116,"change":705,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-08",0.90799999,0.92299998,4.29,87500,{"date":1120,"open":1121,"high":834,"low":974,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-07",0.89700001,0.88499999,0.004,0.45,28500,{"date":1127,"open":884,"high":884,"low":703,"close":1006,"change":1010,"percent_change":1011,"volume":1128,"transactions":9,"vwap":1006},"2026-04-06",15900,{"date":1130,"open":717,"high":1131,"low":717,"close":864,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":864},"2026-04-02",0.935,0.02,2.22,10600,{"date":1136,"open":1015,"high":863,"low":1015,"close":849,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":849},"2026-04-01",-0.012,-1.32,8500,{"date":1141,"open":999,"high":1142,"low":858,"close":1143,"change":1144,"percent_change":818,"volume":1145,"transactions":9,"vwap":1143},"2026-03-31",0.95599997,0.912,-0.018,9800,{"date":1147,"open":1030,"high":1109,"low":884,"close":884,"change":924,"percent_change":1148,"volume":1149,"transactions":9,"vwap":884},"2026-03-30",-3.13,8800,{"date":1151,"open":1044,"high":1044,"low":1152,"close":863,"change":1091,"percent_change":1153,"volume":1154,"transactions":9,"vwap":863},"2026-03-27",0.89600003,-4,15000,{"date":1156,"open":1157,"high":1052,"low":864,"close":46,"change":112,"percent_change":1158,"volume":1159,"transactions":9,"vwap":46},"2026-03-26",0.99000001,-0.99,37100,{"date":1161,"open":993,"high":1080,"low":947,"close":102,"change":219,"percent_change":1162,"volume":1163,"transactions":9,"vwap":102},"2026-03-25",10.99,95500,{"date":1165,"open":993,"high":863,"low":974,"close":858,"change":1137,"percent_change":1166,"volume":1167,"transactions":9,"vwap":858},"2026-03-24",-1.3,38100,{"date":1169,"open":980,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-23",0.98000002,0.79500002,0.92199999,0.082,9.76,81400,{"date":1177,"open":703,"high":703,"low":1178,"close":877,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":877},"2026-03-20",0.801,-0.021,-2.44,17100,{"date":1183,"open":717,"high":947,"low":717,"close":1110,"change":1184,"percent_change":369,"volume":1185,"transactions":9,"vwap":1110},"2026-03-19",-0.013,12300,{"date":1187,"open":1104,"high":1170,"low":717,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-18",0.87400001,-0.051,-5.51,29000,{"date":1193,"open":1006,"high":1170,"low":278,"close":962,"change":1132,"percent_change":1194,"volume":1007,"transactions":9,"vwap":962},"2026-03-17",2.21,{"date":1196,"open":957,"high":1170,"low":974,"close":1197,"change":565,"percent_change":1198,"volume":1125,"transactions":9,"vwap":1197},"2026-03-16",0.90499997,-0.55,{"date":1200,"open":1201,"high":1202,"low":1201,"close":858,"change":1132,"percent_change":1203,"volume":1204,"transactions":9,"vwap":858},"2026-03-13",0.80599999,0.949,2.25,19400,{"date":1206,"open":864,"high":1207,"low":1006,"close":947,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":947},"2026-03-12",0.96899998,-0.08,-8.25,20800,{"date":1212,"open":884,"high":1213,"low":864,"close":856,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":856},"2026-03-11",0.977,-0.011,-1.12,12500,{"date":1218,"open":1110,"high":1219,"low":703,"close":1069,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1069},"2026-03-10",0.98900002,0.154,18.62,74300,{"date":1224,"open":703,"high":278,"low":885,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-09",0.82700002,-0.053,-6.02,17500,{"date":1230,"open":947,"high":993,"low":893,"close":278,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":278},"2026-03-06",-0.028,-3.08,13800,{"date":1235,"open":1236,"high":856,"low":974,"close":1115,"change":1237,"percent_change":1238,"volume":1106,"transactions":9,"vwap":1115},"2026-03-05",0.95499998,-0.009,-0.98,{"date":1240,"open":993,"high":1236,"low":999,"close":1045,"change":727,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1045},"2026-03-04",0.22,9400,{"date":1244,"open":1245,"high":993,"low":1122,"close":999,"change":565,"percent_change":1246,"volume":1247,"transactions":9,"vwap":999},"2026-03-03",0.91799998,-0.54,21200,{"date":1249,"open":278,"high":993,"low":278,"close":864,"change":20,"percent_change":563,"volume":1250,"transactions":9,"vwap":864},"2026-03-02",19100,{"date":1252,"open":278,"high":864,"low":278,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-27",0.91299999,0.027,3.05,14300,{"date":1258,"open":907,"high":834,"low":940,"close":940,"change":712,"percent_change":1259,"volume":1260,"transactions":9,"vwap":940},"2026-02-26",-0.45,31700,{"date":1262,"open":1263,"high":1172,"low":934,"close":947,"change":112,"percent_change":1264,"volume":1265,"transactions":9,"vwap":947},"2026-02-25",0.90200001,-1.11,22100,{"date":1267,"open":900,"high":856,"low":849,"close":849,"change":1231,"percent_change":1268,"volume":1269,"transactions":9,"vwap":849},"2026-02-24",-3.02,8100,{"date":1271,"open":1142,"high":1025,"low":1121,"close":900,"change":20,"percent_change":500,"volume":762,"transactions":9,"vwap":900},"2026-02-23",{"date":1273,"open":858,"high":1274,"low":858,"close":986,"change":1275,"percent_change":1276,"volume":1233,"transactions":9,"vwap":986},"2026-02-20",0.99900001,-0.002,-0.22,{"date":1278,"open":46,"high":1044,"low":957,"close":1116,"change":1279,"percent_change":1280,"volume":748,"transactions":9,"vwap":1116},"2026-02-19",-0.041,-4.25,{"date":1282,"open":1283,"high":1157,"low":744,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-18",0.829,0.96399999,0.064,7.11,316500,{"date":1289,"open":1045,"high":884,"low":703,"close":849,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":849},"2026-02-17",-0.026,-2.81,30800,{"date":1294,"open":856,"high":1295,"low":278,"close":842,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":842},"2026-02-13",1.045,-0.044,-4.54,56600,{"date":1300,"open":1044,"high":1301,"low":1302,"close":856,"change":1208,"percent_change":299,"volume":1303,"transactions":9,"vwap":856},"2026-02-12",1.063,0.96499997,33000,{"date":1305,"open":735,"high":735,"low":1063,"close":1063,"change":794,"percent_change":1306,"volume":1303,"transactions":9,"vwap":1063},"2026-02-11",-6.25,{"date":1308,"open":89,"high":1309,"low":102,"close":551,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":551},"2026-02-10",1.15,0.12,12,68000,{"date":1314,"open":102,"high":1315,"low":1157,"close":46,"change":1091,"percent_change":1316,"volume":1317,"transactions":9,"vwap":46},"2026-02-09",1.055,-3.85,32600,{"date":1319,"open":278,"high":1080,"low":278,"close":1080,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1080},"2026-02-06",0.17,19.54,58000,{"date":1324,"open":46,"high":102,"low":948,"close":974,"change":829,"percent_change":1325,"volume":1326,"transactions":9,"vwap":974},"2026-02-05",-13,70300,{"date":1328,"open":1329,"high":1330,"low":1025,"close":46,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":46},"2026-02-04",1.09,1.091,-0.1,-9.09,52900,{"date":1335,"open":1336,"high":735,"low":89,"close":1079,"change":378,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1079},"2026-02-03",1.085,0.92,76100,{"date":1340,"open":1309,"high":1341,"low":1058,"close":1329,"change":1064,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1329},"2026-02-02",1.21,-5.22,50900,{"date":1345,"open":1346,"high":1346,"low":1079,"close":1309,"change":1208,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1309},"2026-01-30",1.25,-6.5,88100,{"date":1350,"open":1351,"high":1351,"low":1085,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-29",1.4,1.23,-0.15,-10.87,117500,{"date":1357,"open":850,"high":1358,"low":1309,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-28",1.59,1.38,0.21,17.95,391000,{"date":1364,"open":60,"high":1352,"low":551,"close":1085,"change":112,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1085},"2026-01-27",-0.85,80300,{"date":1368,"open":1369,"high":1369,"low":1063,"close":1370,"change":1091,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-26",1.24,1.18,-3.28,138400,{"date":1374,"open":1058,"high":1375,"low":46,"close":287,"change":1320,"percent_change":1376,"volume":1377,"transactions":9,"vwap":287},"2026-01-23",1.33,16.19,263000,{"date":1379,"open":1063,"high":438,"low":1380,"close":1063,"change":1132,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1063},"2026-01-22",1.0089999,1.94,36400,{"date":1384,"open":1079,"high":1085,"low":1385,"close":1044,"change":1064,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1044},"2026-01-21",0.97799999,-5.5,199100,{"date":1389,"open":1329,"high":1390,"low":1391,"close":1329,"change":1070,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1329},"2026-01-20",1.169,0.97399998,9,723800,{"date":1395,"open":1396,"high":1079,"low":694,"close":46,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":46},"2026-01-16",0.83600003,0.178,21.65,122600,{"date":1401,"open":766,"high":703,"low":695,"close":694,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":694},"2026-01-15",0.012,1.48,33300,{"date":1406,"open":695,"high":893,"low":744,"close":766,"change":828,"percent_change":1407,"volume":1408,"transactions":9,"vwap":766},"2026-01-14",-0.12,8400,{"date":1410,"open":1411,"high":870,"low":766,"close":752,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":752},"2026-01-13",0.83899999,-0.029,-3.45,13500,{"date":1416,"open":1417,"high":864,"low":1418,"close":877,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":877},"2026-01-12",0.866,0.78399998,0.035,4.35,46900,{"date":1423,"open":717,"high":1424,"low":815,"close":693,"change":1425,"percent_change":1426,"volume":1139,"transactions":9,"vwap":693},"2026-01-09",0.85900003,-0.025,-3.01,{"date":1428,"open":893,"high":893,"low":744,"close":717,"change":1179,"percent_change":919,"volume":1429,"transactions":9,"vwap":717},"2026-01-08",34300,{"date":1431,"open":1432,"high":849,"low":1411,"close":1433,"change":1091,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-07",0.88800001,0.85100001,-4.49,60100,{"date":1437,"open":973,"high":834,"low":732,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-06",0.89099997,0.061,7.35,115000,{"date":1443,"open":782,"high":1170,"low":782,"close":717,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":717},"2026-01-05",0.146,21.35,526900,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":805,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-02",0.704,0.64999998,0.68400002,4.59,48700,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-12-31",0.68199998,0.75800002,0.65399998,-0.052,-7.37,88900,{"date":1463,"open":1464,"high":718,"low":1465,"close":775,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":775},"2025-12-30",0.69800001,0.68800002,0.011,1.58,67600,{"date":1470,"open":885,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-12-29",0.82800001,0.63999999,0.69499999,-0.146,-17.36,181400,{"date":1478,"open":717,"high":1438,"low":1479,"close":1480,"change":727,"percent_change":1481,"volume":1265,"transactions":9,"vwap":1480},"2025-12-26",0.82499999,0.84100002,0.24,{"date":1483,"open":877,"high":703,"low":695,"close":1411,"change":1484,"percent_change":1485,"volume":959,"transactions":9,"vwap":1411},"2025-12-24",0.008,0.96,{"date":1487,"open":1488,"high":892,"low":717,"close":1489,"change":1064,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-23",0.88700002,0.83099997,-6.73,61600,{"date":1493,"open":1438,"high":849,"low":703,"close":1438,"change":1237,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1438},"2025-12-22",-1,81800,{"date":1497,"open":993,"high":1157,"low":849,"close":849,"change":1208,"percent_change":1498,"volume":1499,"transactions":9,"vwap":849},"2025-12-19",-8.16,91700,{"date":1501,"open":102,"high":438,"low":1170,"close":1170,"change":112,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1170},"2025-12-18",-1.01,85500,{"date":1505,"open":1058,"high":1058,"low":1170,"close":1157,"change":1506,"percent_change":1148,"volume":1507,"transactions":9,"vwap":1157},"2025-12-17",-0.032,71500,{"date":1509,"open":949,"high":1370,"low":1274,"close":1510,"change":1511,"percent_change":1512,"volume":1491,"transactions":9,"vwap":1510},"2025-12-16",1.022,-0.088,-7.93,{"date":1514,"open":1090,"high":1090,"low":1515,"close":949,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":949},"2025-12-15",1.075,-0.16,-12.6,116700,{"date":1520,"open":1521,"high":455,"low":551,"close":799,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":799},"2025-12-12",1.29,-0.14,-9.93,100500,{"date":1526,"open":1346,"high":1527,"low":1085,"close":624,"change":251,"percent_change":1528,"volume":1529,"transactions":9,"vwap":624},"2025-12-11",1.439,14.63,274500,{"date":1531,"open":850,"high":1532,"low":850,"close":1352,"change":805,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1352},"2025-12-10",1.235,2.5,7500,{"date":1536,"open":1341,"high":1346,"low":1537,"close":850,"change":1064,"percent_change":1538,"volume":1539,"transactions":9,"vwap":850},"2025-12-09",1.078,-4.76,132700,{"date":1541,"open":287,"high":1090,"low":850,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-08",1.26,0.001,0.08,21800,{"date":1547,"open":1341,"high":1521,"low":1370,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-05",1.259,0.059,4.92,50500,{"date":1553,"open":1341,"high":1346,"low":1309,"close":850,"change":924,"percent_change":1180,"volume":1554,"transactions":9,"vwap":850},"2025-12-04",40900,{"date":1556,"open":850,"high":1369,"low":1309,"close":1352,"change":359,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1352},"2025-12-03",3.36,46000,{"date":1560,"open":1346,"high":1561,"low":60,"close":60,"change":1208,"percent_change":1562,"volume":1563,"transactions":9,"vwap":60},"2025-12-02",1.331,-6.3,33100,{"date":1565,"open":1090,"high":1566,"low":1352,"close":799,"change":359,"percent_change":1567,"volume":1568,"transactions":9,"vwap":799},"2025-12-01",1.37,3.25,57500,{"date":1570,"open":1369,"high":455,"low":1571,"close":1352,"change":1279,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1352},"2025-11-28",1.222,-3.23,30600,{"date":1575,"open":1090,"high":1521,"low":60,"close":1576,"change":1577,"percent_change":1533,"volume":1578,"transactions":9,"vwap":1576},"2025-11-26",1.271,0.031,50000,{"date":1580,"open":1370,"high":1581,"low":1370,"close":1369,"change":378,"percent_change":766,"volume":1582,"transactions":9,"vwap":1369},"2025-11-25",1.3,77500,{"date":1584,"open":850,"high":1090,"low":1370,"close":1352,"change":739,"percent_change":739,"volume":1585,"transactions":9,"vwap":1352},"2025-11-24",60000,{"date":1587,"open":799,"high":1588,"low":735,"close":1352,"change":918,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1352},"2025-11-21",1.325,-1.6,65700,{"date":1592,"open":1359,"high":1351,"low":287,"close":1346,"change":794,"percent_change":574,"volume":1593,"transactions":9,"vwap":1346},"2025-11-20",82500,{"date":1595,"open":1566,"high":1566,"low":1576,"close":455,"change":918,"percent_change":369,"volume":1596,"transactions":9,"vwap":455},"2025-11-19",74000,{"date":1598,"open":1341,"high":1599,"low":1341,"close":82,"change":1320,"percent_change":1600,"volume":1601,"transactions":9,"vwap":82},"2025-11-18",1.35,14.53,67800,{"date":1603,"open":1604,"high":1604,"low":1044,"close":1085,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1085},"2025-11-17",1.51,-0.29,-19.86,136900,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-14",1.78,1.371,1.46,-0.25,-14.62,115600,{"date":1617,"open":1618,"high":1619,"low":1002,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-13",1.75,1.8,1.71,-0.071,-3.99,62600,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-12",1.831,1.72,1.781,0.071,4.15,14900,{"date":1633,"open":1634,"high":1635,"low":1002,"close":1620,"change":918,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1620},"2025-11-11",1.727,1.79,-1.16,35500,{"date":1639,"open":1640,"high":1640,"low":1002,"close":1641,"change":794,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-10",1.84,1.73,-3.89,18800,{"date":1645,"open":1635,"high":1646,"low":1647,"close":1619,"change":739,"percent_change":739,"volume":1333,"transactions":9,"vwap":1619},"2025-11-07",1.82,1.66,{"date":1649,"open":1650,"high":1650,"low":1619,"close":1619,"change":1091,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1619},"2025-11-06",1.86,-2.17,7900,{"date":1654,"open":1610,"high":1655,"low":1610,"close":1640,"change":359,"percent_change":1133,"volume":1204,"transactions":9,"vwap":1640},"2025-11-05",1.85,{"date":1657,"open":1655,"high":1658,"low":1610,"close":1619,"change":794,"percent_change":1659,"volume":920,"transactions":9,"vwap":1619},"2025-11-04",1.9,-3.74,{"date":1661,"open":1658,"high":1662,"low":1650,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-03",1.91,1.87,-0.05,-2.6,14500,{"date":1668,"open":1658,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-10-31",1.935,1.83,1.92,-0.016,-0.83,27400,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-10-30",1.88,1.95,1.936,0.036,1.89,37000,{"date":1684,"open":1685,"high":1685,"low":1663,"close":1658,"change":1664,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1658},"2025-10-29",1.97,-2.56,57900,{"date":1689,"open":1690,"high":1678,"low":1677,"close":1678,"change":1132,"percent_change":1080,"volume":1691,"transactions":9,"vwap":1678},"2025-10-28",1.945,68600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":828,"percent_change":1664,"volume":1698,"transactions":9,"vwap":1697},"2025-10-27",1.951,1.975,1.915,1.93,30300,{"date":1700,"open":1662,"high":1701,"low":1662,"close":1702,"change":1237,"percent_change":230,"volume":1703,"transactions":9,"vwap":1702},"2025-10-24",1.972,1.931,33700,{"date":1705,"open":1662,"high":1381,"low":1663,"close":1381,"change":1132,"percent_change":1080,"volume":1706,"transactions":9,"vwap":1381},"2025-10-23",32500,{"date":1708,"open":1678,"high":721,"low":1658,"close":1671,"change":924,"percent_change":888,"volume":1709,"transactions":9,"vwap":1671},"2025-10-22",55400,{"date":1711,"open":1712,"high":1685,"low":1650,"close":1678,"change":378,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1678},"2025-10-21",1.912,0.52,30100,{"date":1716,"open":1717,"high":1685,"low":1697,"close":1381,"change":1132,"percent_change":1080,"volume":1718,"transactions":9,"vwap":1381},"2025-10-20",1.96,24900,{"date":1720,"open":1721,"high":1381,"low":1658,"close":1671,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1671},"2025-10-17",1.925,0.07,3.78,24500,{"date":1726,"open":1717,"high":1717,"low":1670,"close":1655,"change":1026,"percent_change":1727,"volume":1343,"transactions":9,"vwap":1655},"2025-10-16",-5.61,{"date":1729,"open":1730,"high":1731,"low":1381,"close":1717,"change":1091,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1717},"2025-10-15",2.02,2.03,-2,33900,{"date":1735,"open":1662,"high":1736,"low":1662,"close":721,"change":739,"percent_change":739,"volume":1737,"transactions":9,"vwap":721},"2025-10-14",2.01,16200,{"date":1739,"open":721,"high":1740,"low":1678,"close":721,"change":805,"percent_change":379,"volume":1741,"transactions":9,"vwap":721},"2025-10-13",2.04,68700,{"date":1743,"open":721,"high":1744,"low":1671,"close":1685,"change":918,"percent_change":1502,"volume":1691,"transactions":9,"vwap":1685},"2025-10-10",2.025,{"date":1746,"open":1731,"high":1731,"low":1678,"close":1747,"change":918,"percent_change":1494,"volume":1748,"transactions":9,"vwap":1747},"2025-10-09",1.99,21400,{"date":1750,"open":1740,"high":1751,"low":1747,"close":1736,"change":378,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1736},"2025-10-08",2.045,0.5,26600,{"date":1755,"open":1756,"high":1757,"low":721,"close":721,"change":817,"percent_change":1758,"volume":1429,"transactions":9,"vwap":721},"2025-10-07",2.05,2.07,-0.74,{"date":1760,"open":1730,"high":1731,"low":721,"close":1761,"change":1001,"percent_change":269,"volume":1762,"transactions":9,"vwap":1761},"2025-10-06",2.015,32100,{"date":1764,"open":1756,"high":1765,"low":1678,"close":721,"change":1664,"percent_change":1180,"volume":1766,"transactions":9,"vwap":721},"2025-10-03",2.054,61800,{"date":1768,"open":1757,"high":1769,"low":721,"close":1756,"change":378,"percent_change":53,"volume":1770,"transactions":9,"vwap":1756},"2025-10-02",2.08,47400,{"date":1772,"open":1773,"high":1757,"low":721,"close":1740,"change":1132,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1740},"2025-10-01",2.06,0.99,55800,{"date":1777,"open":1740,"high":1778,"low":1779,"close":1730,"change":1064,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1730},"2025-09-30",2.085,1.902,-2.88,101800,{"date":1783,"open":1784,"high":1785,"low":1730,"close":1769,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1769},"2025-09-29",2.1,2.13,0.014,0.68,142200,{"date":1790,"open":1791,"high":1533,"low":1756,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-09-26",2.4,2.066,-0.234,-10.17,555200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1543,"percent_change":359,"volume":1802,"transactions":9,"vwap":1801},"2025-09-25",2.34,2.348,2.16,2.3,113400,{"date":1804,"open":1805,"high":1798,"low":1194,"close":1806,"change":1123,"percent_change":1320,"volume":1807,"transactions":9,"vwap":1806},"2025-09-24",2.27,2.299,156500,{"date":1809,"open":1810,"high":1801,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-09-23",2.14,2.116,2.295,0.165,7.75,168200,{"date":1817,"open":1769,"high":1818,"low":1773,"close":1785,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1785},"2025-09-22",2.17,0.055,2.65,54600,{"date":1823,"open":1800,"high":1824,"low":1756,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-09-19",2.2,2.075,-0.085,-3.94,36700,{"date":1830,"open":1810,"high":1831,"low":1832,"close":1800,"change":805,"percent_change":624,"volume":1833,"transactions":9,"vwap":1800},"2025-09-18",2.19,2.12,61400,{"date":1835,"open":1800,"high":635,"low":1785,"close":1785,"change":1664,"percent_change":1836,"volume":1682,"transactions":9,"vwap":1785},"2025-09-17",-2.29,{"date":1838,"open":1832,"high":1824,"low":1769,"close":635,"change":219,"percent_change":1839,"volume":1840,"transactions":9,"vwap":635},"2025-09-16",4.81,143900,{"date":1842,"open":1773,"high":1843,"low":1736,"close":1769,"change":112,"percent_change":505,"volume":1844,"transactions":9,"vwap":1769},"2025-09-15",2.15,92300,{"date":1846,"open":1818,"high":635,"low":1736,"close":1847,"change":1091,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-12",2.09,-1.88,128200,{"date":1851,"open":1203,"high":1801,"low":1756,"close":1785,"change":1407,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1785},"2025-09-11",-5.33,337300,{"date":1855,"open":1856,"high":1857,"low":1785,"close":1203,"change":1722,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1203},"2025-09-10",2.24,2.28,3.21,162500,{"date":1861,"open":1843,"high":1862,"low":1773,"close":635,"change":219,"percent_change":1839,"volume":1863,"transactions":9,"vwap":635},"2025-09-09",2.193,59200,{"date":1865,"open":721,"high":1810,"low":1747,"close":1769,"change":1866,"percent_change":1800,"volume":1867,"transactions":9,"vwap":1769},"2025-09-08",0.044,71200,{"date":1869,"open":1731,"high":1773,"low":1678,"close":1870,"change":1871,"percent_change":1872,"volume":1766,"transactions":9,"vwap":1870},"2025-09-05",2.036,-0.034,-1.64,{"date":1874,"open":1875,"high":1769,"low":1731,"close":1757,"change":1132,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1757},"2025-09-04",2.038,0.98,14600,{"date":1879,"open":1880,"high":1881,"low":1731,"close":1756,"change":1882,"percent_change":1883,"volume":1159,"transactions":9,"vwap":1756},"2025-09-03",2.112,2.153,-0.118,-5.44,{"date":1885,"open":1731,"high":1831,"low":721,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-09-02",2.168,0.108,5.24,57400,{"date":1891,"open":1769,"high":1892,"low":1740,"close":1773,"change":918,"percent_change":1075,"volume":1893,"transactions":9,"vwap":1773},"2025-08-29",2.088,12000,{"date":1895,"open":1847,"high":1896,"low":1736,"close":1769,"change":794,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1769},"2025-08-28",2.11,-3.26,67100,{"date":1900,"open":1824,"high":1824,"low":1785,"close":1843,"change":794,"percent_change":1901,"volume":937,"transactions":9,"vwap":1843},"2025-08-27",-3.15,{"date":1903,"open":1832,"high":1203,"low":1756,"close":1133,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1133},"2025-08-26",0.115,5.46,156700,{"date":1908,"open":1909,"high":1843,"low":1658,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-08-25",1.905,2.105,0.195,10.21,135900,{"date":1915,"open":1677,"high":1662,"low":1916,"close":1662,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1662},"2025-08-22",1.853,0.072,3.92,27000,{"date":1921,"open":1922,"high":1923,"low":1619,"close":1924,"change":1459,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-21",1.894,1.896,1.838,-2.75,16400,{"date":1928,"open":1658,"high":1662,"low":1655,"close":1681,"change":739,"percent_change":739,"volume":1929,"transactions":9,"vwap":1681},"2025-08-20",15800,{"date":1931,"open":1932,"high":1685,"low":1663,"close":1681,"change":739,"percent_change":739,"volume":1933,"transactions":9,"vwap":1681},"2025-08-19",1.969,90000,{"date":1935,"open":1936,"high":721,"low":1937,"close":1681,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1681},"2025-08-18",1.81,1.76,0.074,4.07,346900,{"date":1942,"open":1655,"high":1943,"low":1944,"close":1945,"change":712,"percent_change":1276,"volume":1265,"transactions":9,"vwap":1945},"2025-08-15",1.859,1.792,1.816,{"date":1947,"open":1936,"high":1640,"low":1619,"close":1646,"change":1237,"percent_change":713,"volume":1948,"transactions":9,"vwap":1646},"2025-08-14",19200,{"date":1950,"open":1658,"high":1658,"low":1937,"close":1951,"change":1214,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-08-13",1.829,-0.6,31100,{"date":1955,"open":1956,"high":1957,"low":1619,"close":1640,"change":739,"percent_change":739,"volume":1958,"transactions":9,"vwap":1640},"2025-08-12",1.844,1.855,6200,{"date":1960,"open":1650,"high":1961,"low":1936,"close":1640,"change":112,"percent_change":1246,"volume":1962,"transactions":9,"vwap":1640},"2025-08-11",1.883,12600,{"date":1964,"open":1640,"high":1662,"low":1936,"close":1655,"change":1038,"percent_change":1740,"volume":1965,"transactions":9,"vwap":1655},"2025-08-08",16600,{"date":1967,"open":1717,"high":1747,"low":1619,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-08-07",1.813,-0.107,-5.57,118600,{"date":1973,"open":1717,"high":1717,"low":1671,"close":1671,"change":1132,"percent_change":1063,"volume":1242,"transactions":9,"vwap":1671},"2025-08-06",{"date":1975,"open":1669,"high":1381,"low":1658,"close":1658,"change":1296,"percent_change":419,"volume":1404,"transactions":9,"vwap":1658},"2025-08-05",{"date":1977,"open":1697,"high":1757,"low":1697,"close":1978,"change":1214,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-04",1.944,-0.56,27800,{"date":1982,"open":1671,"high":1701,"low":1662,"close":1983,"change":1275,"percent_change":1331,"volume":1984,"transactions":9,"vwap":1983},"2025-08-01",1.955,12700,{"date":1986,"open":1987,"high":1747,"low":1662,"close":1988,"change":1123,"percent_change":1989,"volume":1948,"transactions":9,"vwap":1988},"2025-07-31",1.977,1.957,0.2,{"date":1991,"open":1769,"high":1769,"low":1678,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-07-30",1.953,-0.047,-2.35,39100,{"date":1997,"open":1785,"high":1785,"low":721,"close":721,"change":829,"percent_change":1998,"volume":1999,"transactions":9,"vwap":721},"2025-07-29",-6.1,80100,{"date":2001,"open":1880,"high":1785,"low":1757,"close":1785,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1785},"2025-07-28",-0.035,-1.62,43600,{"date":2006,"open":1832,"high":2007,"low":1730,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-07-25",2.174,2.165,0.105,5.1,85000,{"date":2013,"open":1896,"high":2014,"low":1740,"close":1773,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1773},"2025-07-24",2.155,-0.073,-3.42,34500,{"date":2019,"open":1800,"high":1800,"low":1832,"close":2020,"change":754,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-07-23",2.133,-1.71,41300,{"date":2024,"open":1818,"high":1194,"low":1896,"close":1818,"change":1064,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1818},"2025-07-22",-2.69,52300,{"date":2028,"open":1824,"high":1203,"low":1832,"close":2029,"change":1241,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-07-21",2.23,10.95,193500,{"date":2033,"open":1740,"high":1832,"low":1736,"close":1736,"change":739,"percent_change":739,"volume":2034,"transactions":9,"vwap":1736},"2025-07-18",60600,{"date":2036,"open":1731,"high":2037,"low":1678,"close":1736,"change":378,"percent_change":1752,"volume":2038,"transactions":9,"vwap":1736},"2025-07-17",2.039,23500,{"date":2040,"open":1736,"high":1769,"low":1697,"close":721,"change":865,"percent_change":2041,"volume":2042,"transactions":9,"vwap":721},"2025-07-16",2.41,157500,{"date":2044,"open":2045,"high":1756,"low":1681,"close":1992,"change":2046,"percent_change":2047,"volume":1503,"transactions":9,"vwap":1992},"2025-07-15",2.0079999,-0.067,-3.32,{"date":2049,"open":2050,"high":2051,"low":2050,"close":1730,"change":918,"percent_change":1238,"volume":2052,"transactions":9,"vwap":1730},"2025-07-14",2.012,2.092,5800,{"date":2054,"open":1896,"high":1896,"low":721,"close":1740,"change":878,"percent_change":2055,"volume":740,"transactions":9,"vwap":1740},"2025-07-11",-2.63,{"date":2057,"open":721,"high":2058,"low":1747,"close":2059,"change":1938,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-07-10",2.099,2.095,3.66,20100,{"date":2063,"open":2064,"high":1740,"low":1681,"close":2065,"change":901,"percent_change":1063,"volume":2066,"transactions":9,"vwap":2065},"2025-07-09",1.98,2.021,46800,{"date":2068,"open":1662,"high":721,"low":1662,"close":721,"change":2069,"percent_change":1557,"volume":2070,"transactions":9,"vwap":721},"2025-07-08",0.065,21900,{"date":2072,"open":1671,"high":1978,"low":1655,"close":1669,"change":1132,"percent_change":1080,"volume":2073,"transactions":9,"vwap":1669},"2025-07-07",61100,{"date":2075,"open":1697,"high":1717,"low":1909,"close":1696,"change":1425,"percent_change":2076,"volume":1250,"transactions":9,"vwap":1696},"2025-07-03",-1.29,{"date":2078,"open":1671,"high":1988,"low":1658,"close":1381,"change":565,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1381},"2025-07-02",-0.26,49400,{"date":2082,"open":1978,"high":2064,"low":1662,"close":1690,"change":975,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1690},"2025-07-01",0.26,37200,{"date":2086,"open":721,"high":1736,"low":1697,"close":1381,"change":1664,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1381},"2025-06-30",-2.51,35000,{"date":2090,"open":721,"high":1761,"low":1685,"close":1747,"change":739,"percent_change":739,"volume":2091,"transactions":9,"vwap":1747},"2025-06-27",27900,{"date":2093,"open":2064,"high":1843,"low":1685,"close":1747,"change":1664,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1747},"2025-06-26",-2.45,158200,{"date":2097,"open":1685,"high":1784,"low":1717,"close":1740,"change":359,"percent_change":721,"volume":2098,"transactions":9,"vwap":1740},"2025-06-25",10100,{"date":2100,"open":1747,"high":1756,"low":1678,"close":721,"change":378,"percent_change":1752,"volume":2101,"transactions":9,"vwap":721},"2025-06-24",23700,{"date":2103,"open":1757,"high":1757,"low":1662,"close":1747,"change":1091,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1747},"2025-06-23",-1.97,45400,{"date":2107,"open":1740,"high":2108,"low":1736,"close":1731,"change":112,"percent_change":713,"volume":2109,"transactions":9,"vwap":1731},"2025-06-20",2.123,45200,{"date":2111,"open":635,"high":635,"low":1731,"close":1740,"change":1091,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1740},"2025-06-18",-1.92,41500,{"date":2115,"open":1784,"high":2116,"low":1769,"close":1769,"change":1064,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1769},"2025-06-17",2.172,-2.8,53700,{"date":2120,"open":1203,"high":1203,"low":1847,"close":1810,"change":1132,"percent_change":993,"volume":2121,"transactions":9,"vwap":1810},"2025-06-16",26400,{"date":2123,"open":1832,"high":2124,"low":1896,"close":1832,"change":1132,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1832},"2025-06-13",2.177,0.95,43800,{"date":2128,"open":1824,"high":1133,"low":1784,"close":1784,"change":1522,"percent_change":1306,"volume":2129,"transactions":9,"vwap":1784},"2025-06-12",214800,{"date":2131,"open":2132,"high":1798,"low":1824,"close":1856,"change":1026,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1856},"2025-06-11",2.31,-4.68,113900,{"date":2136,"open":2137,"high":2138,"low":2132,"close":2139,"change":918,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-06-10",2.341,2.39,2.35,-0.84,53900,{"date":2143,"open":2144,"high":2145,"low":2029,"close":2146,"change":1132,"percent_change":17,"volume":2147,"transactions":9,"vwap":2146},"2025-06-09",2.38,2.44,2.37,119300,{"date":2149,"open":1856,"high":2150,"low":1810,"close":2139,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2139},"2025-06-06",2.425,0.222,10.43,434400,{"date":2155,"open":1831,"high":2156,"low":1896,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-06-05",2.205,2.128,-0.092,-4.14,64600,{"date":2162,"open":2163,"high":2164,"low":1831,"close":1133,"change":1091,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1133},"2025-06-04",2.26,2.334,-1.77,39300,{"date":2168,"open":2029,"high":2169,"low":2170,"close":2163,"change":924,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2163},"2025-06-03",2.36,2.202,-1.31,34400,{"date":2174,"open":1824,"high":25,"low":1832,"close":25,"change":1132,"percent_change":278,"volume":2175,"transactions":9,"vwap":25},"2025-06-02",59400,{"date":2177,"open":2144,"high":2178,"low":1824,"close":1805,"change":829,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1805},"2025-05-30",2.43,-5.42,63500,{"date":2182,"open":2139,"high":2183,"low":2184,"close":1791,"change":1132,"percent_change":21,"volume":2185,"transactions":9,"vwap":1791},"2025-05-29",2.42,2.286,89000,{"date":2187,"open":1801,"high":1791,"low":2163,"close":2144,"change":2188,"percent_change":360,"volume":2189,"transactions":9,"vwap":2144},"2025-05-28",0.136,119200,{"date":2191,"open":1857,"high":1857,"low":635,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-05-27",2.244,0.034,1.54,52600,{"date":2197,"open":1801,"high":1801,"low":1800,"close":1194,"change":988,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1194},"2025-05-23",-3.91,94200,{"date":2201,"open":1203,"high":1798,"low":1824,"close":1801,"change":359,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1801},"2025-05-22",1.77,118200,{"date":2205,"open":2206,"high":2207,"low":1203,"close":2163,"change":794,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2163},"2025-05-21",2.33,2.53,-3,230200,{"date":2211,"open":2212,"high":2212,"low":1805,"close":2206,"change":1276,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2206},"2025-05-20",2.56,-8.63,168600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-05-19",2.6,2.61,2.224,2.55,-0.061,-2.34,3584600,{"date":2225,"open":1800,"high":176,"low":1800,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-05-16",2.611,0.371,16.56,1004300,{"date":2231,"open":1785,"high":2169,"low":1769,"close":1856,"change":219,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1856},"2025-05-15",4.67,347200,{"date":2235,"open":2236,"high":1857,"low":1773,"close":1810,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1810},"2025-05-14",2.246,-0.112,-4.97,68900,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1173,"percent_change":1723,"volume":2246,"transactions":9,"vwap":2245},"2025-05-13",2.134,2.403,2.101,2.252,140900,{"date":2248,"open":1847,"high":2192,"low":1756,"close":1818,"change":1320,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1818},"2025-05-12",8.5,93700,{"date":2252,"open":1784,"high":2253,"low":1685,"close":721,"change":1026,"percent_change":2254,"volume":2255,"transactions":9,"vwap":721},"2025-05-09",2.161,-5.21,71700,{"date":2257,"open":1800,"high":2258,"low":2064,"close":1896,"change":924,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1896},"2025-05-08",2.7,-1.4,226700,{"date":2262,"open":2263,"high":1856,"low":1810,"close":1810,"change":805,"percent_change":2264,"volume":1185,"transactions":9,"vwap":1810},"2025-05-07",2.178,1.42,{"date":2266,"open":2163,"high":2163,"low":1784,"close":1896,"change":1672,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1896},"2025-05-06",-0.75,28000,{"date":2270,"open":1856,"high":1856,"low":1896,"close":2271,"change":1010,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-05-05",2.126,-1.8,24000,{"date":2275,"open":1896,"high":1824,"low":1896,"close":2008,"change":2276,"percent_change":2277,"volume":1748,"transactions":9,"vwap":2008},"2025-05-02",-0.045,-2.04,{"date":2279,"open":635,"high":1203,"low":1731,"close":1194,"change":1091,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1194},"2025-05-01",-1.78,31900,{"date":2283,"open":2284,"high":1857,"low":1843,"close":1203,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1203},"2025-04-30",2.191,0.128,6.03,44700,{"date":2289,"open":1800,"high":1194,"low":2290,"close":2291,"change":697,"percent_change":982,"volume":2292,"transactions":9,"vwap":2291},"2025-04-29",2.094,2.122,32700,{"date":2294,"open":1773,"high":2295,"low":1773,"close":1800,"change":805,"percent_change":624,"volume":2296,"transactions":9,"vwap":1800},"2025-04-28",2.198,21700,{"date":2298,"open":1133,"high":1856,"low":1773,"close":1785,"change":1026,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1785},"2025-04-25",-4.91,106200,{"date":2302,"open":2303,"high":1805,"low":1663,"close":1856,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1856},"2025-04-24",1.901,0.33,17.28,249500,{"date":2308,"open":1677,"high":2309,"low":1663,"close":1662,"change":1132,"percent_change":1052,"volume":2310,"transactions":9,"vwap":1662},"2025-04-23",1.954,103500,{"date":180,"open":1655,"high":1690,"low":1655,"close":1681,"change":359,"percent_change":1800,"volume":2312,"transactions":9,"vwap":1681},6800]