[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPOW":3,"homepage-market-summary":30,"stock-historical-EPOW":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EPOW","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},"E-Power Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","E Power Inc, through its subsidiaries, is engaged in the manufacturing and sale of graphite anode material for lithium-ion batteries. It operates a plant in Guizhou Province, China, powered by electricity from renewable sources, which contributes to the plant's low production costs and reduced environmental impact in the production of graphite anode materials. Additionally, the Group also operates a knowledge-sharing platform business. Its reportable operating segments are: Graphite anode business, which generates the maximum revenue, and Knowledge sharing and enterprise business. Substantially all of the Group's revenue is derived in the People's Republic of China (the PRC).","266",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},4.22,4.09,5.03,4.0701,4.4,-0.18,-4.09,99120.684043,5650,4.5657,7.6556,0.257,619696.067285548,53.6,1419,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},721249,263256016.821387,344.21,"2025-04-22",[181,182,192,202,213,223,233,243,253,264,274,285,296,306,315,326,337,348,359,370,381,392,403,414,425,435,444,454,464,475,486,497,506,515,525,536,546,556,565,574,582,592,601,609,617,626,636,646,654,663,674,683,693,703,712,720,728,735,742,750,758,767,775,782,788,797,805,812,819,827,834,841,847,852,857,863,870,877,882,890,895,901,907,912,917,921,928,934,940,946,953,959,965,972,978,986,990,997,1003,1008,1015,1022,1029,1035,1042,1049,1055,1061,1067,1072,1076,1082,1086,1091,1098,1104,1112,1118,1126,1132,1136,1142,1148,1152,1159,1162,1168,1176,1179,1184,1190,1199,1206,1213,1219,1227,1234,1237,1242,1245,1250,1256,1261,1266,1271,1275,1280,1285,1291,1297,1301,1309,1315,1321,1326,1332,1337,1343,1347,1354,1360,1366,1372,1378,1385,1390,1393,1396,1400,1405,1410,1416,1421,1427,1433,1439,1447,1454,1460,1466,1473,1480,1484,1490,1494,1500,1506,1513,1519,1525,1529,1535,1542,1549,1554,1560,1563,1568,1572,1578,1584,1589,1596,1599,1605,1608,1612,1618,1623,1629,1635,1640,1644,1649,1652,1657,1663,1668,1673,1677,1681,1684,1690,1694,1700,1703,1708,1712,1716,1721,1728,1731,1735,1738,1743,1748,1753,1757,1761,1765,1769,1774,1777,1780,1786,1791,1797,1804,1810,1815,1820,1826,1833,1838,1845,1853,1858,1863,1867,1871,1876,1881,1886,1889,1894,1898,1905,1909,1914,1919,1925,1929,1932,1934,1939,1942,1946,1951,1956,1961,1965,1968,1972,1978,1984,1988,1992,1997,2001,2005,2007,2012,2017,2020,2023,2027,2031,2035,2041,2045,2048,2052,2057,2062,2068,2071,2073,2076,2083,2087,2092,2096,2102,2105,2109,2113,2117,2121,2125,2128,2132,2136,2141,2146,2148,2151,2153,2155,2160,2165,2169,2172,2175,2179,2184,2187,2191,2195,2197,2201,2204,2206,2210,2213,2216,2221,2224,2228,2232,2235,2237,2241,2245,2248,2251,2254,2257,2260,2265,2268,2271,2275,2277,2280,2282],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",4.07,4.43,3.94,0.44,11.11,6464.733697,336,4.071,{"date":193,"open":194,"high":19,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.8,3.58,3.96,0.17,4.49,59066.962471,3801,4.0127,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",5.04,5.29,3.44,3.79,-1.41,-27.12,51998.53,957,4.0172,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",5.66,5.9084,5.2,-0.46,-8.13,25011.92,1053,5.4204,{"date":224,"open":225,"high":226,"low":227,"close":215,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",6,6.19,5.56,-0.07,-1.22,14347.52,303,5.84,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",6.2,6.25,5.73,-0.585,-9.26,17240.856607,618,5.9537,{"date":244,"open":245,"high":25,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",6.87,6.14,6.315,-0.5861,-8.49,144829.098512,1877,7.076,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",6.17,6.99,6.01,6.9011,0.7811,12.76,23158.96,712,6.4704,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",6.3,5.3299,6.12,-0.32,-4.97,18697.99687,920,6.031,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",6.45,7.01,6.3001,6.44,6.1739,2320.14,19503.400001,1589,6.5962,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",0.27,0.281,0.2601,0.2661,-0.0061,-2.24,350710.6391,3248,0.2704,{"date":297,"open":298,"high":299,"low":26,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",0.2676,0.2892,0.2722,0.0006,0.22,380665.794485,1410,0.2751,{"date":307,"open":308,"high":308,"low":287,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",0.2896,0.2716,-0.027,-9.04,277730.190281,5374,0.2782,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",0.318,0.319,0.2904,0.2986,-0.0218,-6.8,223394.134293,753,0.3033,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",0.3362,0.3367,0.3139,0.3204,-0.0089,-2.7,113095.097433,572,0.3245,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",0.3453,0.349,0.3247,0.3293,-0.0267,-7.5,318060.6391,584,0.337,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",0.3572,0.362,0.34,0.356,0.0041,1.17,316500.093115,776,0.3494,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",0.3651,0.3686,0.334,0.3519,-0.0187,-5.05,346655.097433,1019,0.3533,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",0.3828,0.3932,0.37,0.3706,-0.024,-6.08,642050.6391,929,0.381,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",0.385,0.4177,0.3626,0.3946,-0.0116,-2.86,290760.079548,1204,0.3869,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",0.4361,0.4479,0.4051,0.4062,-0.0448,-9.93,662704.947291,1791,0.4265,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",0.452,0.4998,0.45,0.451,-0.0188,-4,722700.6291,1948,0.4675,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",0.47,0.5,0.4516,0.4698,-0.0302,-6.04,1683619.6391,5337,0.467,{"date":426,"open":427,"high":428,"low":429,"close":417,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",0.5067,0.55,0.454,0.052,11.61,41435566.845698,92251,0.5361,{"date":436,"open":437,"high":438,"low":147,"close":439,"change":440,"percent_change":185,"volume":441,"transactions":442,"vwap":443},"2026-08-27",0.4161,0.4787,0.448,0.019,50832218.042198,109308,0.6126,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",0.439,0.42245,0.429,0.0065,1.54,177703.24738,1188,0.4331,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":73,"volume":461,"transactions":462,"vwap":463},"2026-08-25",0.43,0.444251,0.415,0.4225,-0.0046,51204.6391,99,0.425,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",0.4501,0.4559,0.427,0.4271,-0.021,-4.69,14298.192119,89,0.4378,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",0.46,0.4679,0.444,0.4481,-0.0239,-5.06,57131.120868,164,0.4552,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",0.4595,0.479,0.4502,0.472,0.0032,0.68,37826.876367,203,0.4656,{"date":498,"open":499,"high":499,"low":407,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",0.494,0.4688,-0.0252,-5.1,64601.140608,284,0.474,{"date":507,"open":508,"high":509,"low":416,"close":499,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",0.473,0.5475,0.0039,0.8,1007777,2389,0.52,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":294,"vwap":524},"2026-08-17",0.5185,0.5328,0.4741,0.4901,-0.0419,-7.88,558266,0.4979,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",0.5814,0.5899,0.5272,0.532,-0.0213,-3.85,164920.565777,1701,0.5588,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",0.5739,0.5499,0.5533,-0.0067,-1.2,76587.172338,844,0.5617,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":67,"volume":553,"transactions":554,"vwap":555},"2026-08-12",0.5599,0.59,0.54,0.56,0.005,446756,1773,0.5705,{"date":557,"open":558,"high":549,"low":514,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",0.539,0.555,0.0049,0.89,822026.725762,3315,0.5594,{"date":566,"open":417,"high":567,"low":477,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",0.5731,0.5501,0.0601,12.27,1469685.843182,5827,0.5217,{"date":575,"open":127,"high":576,"low":577,"close":53,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":505},"2026-08-07",0.565,0.3507,0.085,20.99,1709855.340094,2336,{"date":583,"open":127,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",0.428,0.3902,0.405,-0.016,-3.8,130993.403466,339,0.4257,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",0.42,0.421,0.4121,0,5254.6391,53,0.4159,{"date":602,"open":456,"high":603,"low":604,"close":595,"change":376,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",0.4349,0.419318,-5.39,37021.408959,92,0.4221,{"date":610,"open":456,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":462,"vwap":616},"2026-08-03",0.445,0.4082,0.0134,3.1,8395.51916,0.4335,{"date":618,"open":397,"high":619,"low":397,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",0.4585,0.4316,0.0091,2.15,22799.6391,112,0.4276,{"date":627,"open":628,"high":629,"low":630,"close":459,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",0.422,0.4407,0.4053,-0.0175,-3.98,20984.6391,69,0.4207,{"date":637,"open":638,"high":639,"low":640,"close":187,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",0.4506,0.4604,0.402,-0.03,-6.38,24991.6391,136,0.438,{"date":647,"open":648,"high":649,"low":638,"close":416,"change":650,"percent_change":651,"volume":652,"transactions":634,"vwap":653},"2026-07-28",0.485001,0.489899,-0.0208,-4.24,34521.340166,0.4701,{"date":655,"open":656,"high":417,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",0.4812,0.4908,-0.0368,-6.97,20838.6391,102,0.4889,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",0.5138,0.53,0.475,0.5276,0.0176,3.45,41951.285664,72,0.5107,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":531,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",0.5312,0.5039,0.51,-4.01,13379.128897,85,0.5147,{"date":684,"open":685,"high":558,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",0.5156,0.5014,0.5313,0.0033,0.62,35366.874878,140,0.525,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":570,"volume":700,"transactions":701,"vwap":702},"2026-07-21",0.476,0.5309,0.4601,0.528,0.0577,81255.992526,265,0.4883,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":691,"vwap":711},"2026-07-20",0.4661,0.493,0.4703,-0.0177,-3.63,33349.6391,0.4752,{"date":713,"open":714,"high":715,"low":416,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-17",0.48199999,0.50400001,0.48800001,0.01,2.09,23500,{"date":721,"open":715,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-16",0.50999999,0.47499999,0.47799999,0.003,0.63,33400,{"date":729,"open":698,"high":730,"low":731,"close":723,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":723},"2026-07-15",0.53899997,0.47099999,-0.053,-10.04,56100,{"date":736,"open":737,"high":698,"low":738,"close":698,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":698},"2026-07-14",0.51999998,0.51099998,-0.001,-0.19,37300,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-13",0.54400003,0.48699999,0.52899998,-0.036,-6.37,89500,{"date":751,"open":752,"high":753,"low":754,"close":576,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":576},"2026-07-10",0.55800003,0.57200003,0.54699999,-0.005,-0.88,47000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",0.57499999,0.57999998,0.55900002,0.56999999,-0.015,-2.56,67500,{"date":768,"open":769,"high":770,"low":551,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",0.60500002,0.61000001,0.58499998,-0.044,-7,59700,{"date":776,"open":777,"high":726,"low":778,"close":779,"change":440,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-07",0.61900002,0.58600003,0.62900001,3.11,80100,{"date":783,"open":779,"high":779,"low":784,"close":770,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":770},"2026-07-06",0.59799999,-0.057,-8.55,55200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",0.62400001,0.69,0.61400002,0.667,0.002,0.3,487500,{"date":798,"open":770,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",0.67000002,0.58999997,0.66500002,0.055,9.02,177000,{"date":806,"open":807,"high":726,"low":808,"close":770,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":770},"2026-06-30",0.60799998,0.59500003,-0.022,-3.48,78800,{"date":813,"open":770,"high":814,"low":800,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",0.63999999,0.63200003,0.006,0.96,54400,{"date":820,"open":689,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",0.64999998,0.60000002,0.62599999,-0.013,-2.03,102500,{"date":828,"open":770,"high":821,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",0.58200002,0.639,0.007,1.11,179500,{"date":835,"open":836,"high":837,"low":800,"close":815,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":815},"2026-06-24",0.62699997,0.66399997,0.012,1.94,760900,{"date":842,"open":761,"high":843,"low":761,"close":689,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":689},"2026-06-23",0.72000003,0.038,6.53,3596800,{"date":848,"open":779,"high":726,"low":829,"close":829,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":829},"2026-06-22",-0.048,-7.62,36200,{"date":853,"open":854,"high":814,"low":761,"close":726,"change":107,"percent_change":855,"volume":856,"transactions":9,"vwap":726},"2026-06-18",0.59899998,10.53,68800,{"date":858,"open":859,"high":860,"low":551,"close":763,"change":552,"percent_change":861,"volume":862,"transactions":9,"vwap":763},"2026-06-17",0.57599998,0.59600002,0.88,47600,{"date":864,"open":865,"high":866,"low":752,"close":576,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":576},"2026-06-16",0.56599998,0.579,-0.002,-0.35,101600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":824,"percent_change":292,"volume":876,"transactions":9,"vwap":875},"2026-06-15",0.58099997,0.63499999,0.52999997,0.56699997,305200,{"date":878,"open":800,"high":790,"low":761,"close":761,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":761},"2026-06-12",-0.038,-6.15,82200,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",0.60399997,0.63599998,0.61799997,-0.011,-1.75,34800,{"date":891,"open":892,"high":893,"low":892,"close":779,"change":816,"percent_change":817,"volume":894,"transactions":9,"vwap":779},"2026-06-10",0.59100002,0.65200001,100100,{"date":896,"open":897,"high":821,"low":689,"close":898,"change":725,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-09",0.634,0.62300003,0.48,99300,{"date":902,"open":903,"high":821,"low":770,"close":689,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":689},"2026-06-08",0.61500001,0.001,0.16,231500,{"date":908,"open":726,"high":909,"low":807,"close":777,"change":470,"percent_change":910,"volume":911,"transactions":9,"vwap":777},"2026-06-05",0.67799997,-3.28,221500,{"date":913,"open":898,"high":914,"low":898,"close":814,"change":112,"percent_change":915,"volume":916,"transactions":9,"vwap":814},"2026-06-04",0.67199999,-1.54,73500,{"date":918,"open":799,"high":799,"low":726,"close":821,"change":867,"percent_change":919,"volume":920,"transactions":9,"vwap":821},"2026-06-03",-0.31,75500,{"date":922,"open":923,"high":924,"low":777,"close":893,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":893},"2026-06-02",0.65700001,0.676,-0.026,-3.83,128100,{"date":929,"open":930,"high":931,"low":932,"close":909,"change":597,"percent_change":597,"volume":933,"transactions":9,"vwap":909},"2026-06-01",0.671,0.70700002,0.65600002,81000,{"date":935,"open":936,"high":843,"low":799,"close":909,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":909},"2026-05-29",0.69999999,-0.012,-1.74,174800,{"date":941,"open":942,"high":942,"low":799,"close":791,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":791},"2026-05-28",0.70999998,-0.02,-2.82,129700,{"date":947,"open":948,"high":949,"low":950,"close":942,"change":112,"percent_change":951,"volume":952,"transactions":9,"vwap":942},"2026-05-27",0.736,0.76700002,0.70099998,-1.39,208000,{"date":954,"open":955,"high":956,"low":821,"close":843,"change":430,"percent_change":957,"volume":958,"transactions":9,"vwap":843},"2026-05-26",0.68000001,0.759,7.78,240900,{"date":960,"open":961,"high":843,"low":829,"close":962,"change":867,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-22",0.64700001,0.66799998,-0.3,555800,{"date":966,"open":967,"high":968,"low":969,"close":799,"change":440,"percent_change":970,"volume":971,"transactions":9,"vwap":799},"2026-05-21",0.65499997,0.67699999,0.65100002,2.92,48900,{"date":973,"open":974,"high":975,"low":821,"close":969,"change":887,"percent_change":976,"volume":977,"transactions":9,"vwap":969},"2026-05-20",0.65399998,0.685,-1.66,41900,{"date":979,"open":930,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-19",0.68900001,0.63099998,0.662,-0.008,-1.19,57900,{"date":987,"open":969,"high":791,"low":770,"close":799,"change":717,"percent_change":988,"volume":989,"transactions":9,"vwap":799},"2026-05-18",1.52,54900,{"date":991,"open":936,"high":843,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-15",0.63700002,0.66000003,-0.05,-7.04,164400,{"date":998,"open":999,"high":1000,"low":1001,"close":942,"change":597,"percent_change":597,"volume":1002,"transactions":9,"vwap":942},"2026-05-14",0.69800001,0.74000001,0.69199997,118200,{"date":1004,"open":1005,"high":1006,"low":955,"close":942,"change":376,"percent_change":1007,"volume":906,"transactions":9,"vwap":942},"2026-05-13",0.71600002,0.73000002,-3.27,{"date":1009,"open":1010,"high":1011,"low":791,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-12",0.70200002,0.73400003,0.027,3.82,199800,{"date":1016,"open":999,"high":1017,"low":1018,"close":931,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":931},"2026-05-11",0.745,0.68300003,-0.006,-0.84,248500,{"date":1023,"open":843,"high":1024,"low":955,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-08",0.79000002,0.713,-0.062,-8,526500,{"date":1030,"open":936,"high":861,"low":975,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-07",0.77499998,0.175,29.17,4470600,{"date":1036,"open":1037,"high":1038,"low":763,"close":822,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":822},"2026-05-06",0.77999997,1.04,-0.143,-19.25,3951900,{"date":1043,"open":1044,"high":46,"low":843,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-05",0.80000001,0.74299997,-0.032,-4.13,593000,{"date":1050,"open":1051,"high":1024,"low":1051,"close":1031,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1031},"2026-05-04",0.75999999,0.013,1.71,30200,{"date":1056,"open":1057,"high":1024,"low":1058,"close":1059,"change":597,"percent_change":597,"volume":1060,"transactions":9,"vwap":1059},"2026-05-01",0.78200001,0.76099998,0.76200002,15000,{"date":1062,"open":1063,"high":1031,"low":1051,"close":1059,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1059},"2026-04-30",0.76499999,-0.003,-0.39,19000,{"date":1068,"open":1069,"high":1069,"low":1058,"close":1063,"change":1070,"percent_change":666,"volume":1071,"transactions":9,"vwap":1063},"2026-04-29",0.77200001,0.004,16500,{"date":1073,"open":1069,"high":1074,"low":1058,"close":1058,"change":943,"percent_change":765,"volume":1075,"transactions":9,"vwap":1058},"2026-04-28",0.81099999,21200,{"date":1077,"open":1037,"high":1044,"low":1078,"close":1079,"change":904,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-27",0.76999998,0.78100002,0.13,48000,{"date":1083,"open":1084,"high":1084,"low":1058,"close":1037,"change":597,"percent_change":597,"volume":1085,"transactions":9,"vwap":1037},"2026-04-24",0.81,24000,{"date":1087,"open":1037,"high":1088,"low":1051,"close":1037,"change":470,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1037},"2026-04-23",0.79900002,-2.62,22600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":838,"percent_change":988,"volume":1097,"transactions":9,"vwap":1096},"2026-04-22",0.79799998,0.80500001,0.773,0.801,29300,{"date":1099,"open":1084,"high":1100,"low":1078,"close":1101,"change":943,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-21",0.82200003,0.78899997,-2.47,34300,{"date":1105,"open":1106,"high":1107,"low":1037,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-20",0.829,0.83099997,0.80900002,0.028,3.59,33000,{"date":1113,"open":1037,"high":1114,"low":1115,"close":1079,"change":552,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1079},"2026-04-17",0.83600003,0.77700001,0.64,34000,{"date":1119,"open":1044,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-16",0.83999997,0.755,0.77600002,-0.014,-1.77,53400,{"date":1127,"open":1128,"high":1128,"low":1063,"close":1024,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1024},"2026-04-15",0.81900001,0.025,3.27,91100,{"date":1133,"open":1134,"high":1120,"low":1134,"close":1063,"change":1070,"percent_change":666,"volume":1135,"transactions":9,"vwap":1063},"2026-04-14",0.75,208600,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1058,"change":717,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1058},"2026-04-13",0.75099999,0.79299998,1.33,38300,{"date":1143,"open":1024,"high":1144,"low":1138,"close":1138,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1138},"2026-04-10",0.86799997,-0.039,-4.94,128800,{"date":1149,"open":1044,"high":1150,"low":1101,"close":1024,"change":794,"percent_change":122,"volume":1151,"transactions":9,"vwap":1024},"2026-04-09",0.84100002,27600,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1154,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1154},"2026-04-08",0.78799999,0.86000001,0.016,2.07,30700,{"date":1160,"open":1154,"high":1155,"low":1006,"close":1069,"change":879,"percent_change":471,"volume":1161,"transactions":9,"vwap":1069},"2026-04-07",91400,{"date":1163,"open":1164,"high":1165,"low":1084,"close":1084,"change":809,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1084},"2026-04-06",0.85299999,0.87,-2.64,18000,{"date":1169,"open":1170,"high":1171,"low":1078,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-02",0.77399999,0.85000002,0.83200002,0.062,8.05,64000,{"date":1177,"open":1095,"high":1172,"low":1078,"close":1078,"change":1064,"percent_change":1065,"volume":1178,"transactions":9,"vwap":1078},"2026-04-01",60300,{"date":1180,"open":1171,"high":1171,"low":1095,"close":1095,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1095},"2026-03-31",-0.108,-12.26,98300,{"date":1185,"open":1038,"high":1038,"low":1165,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-30",0.88099998,-0.149,-14.47,118800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-27",0.92000002,1.05,0.89700001,1.03,0.149,16.91,1073000,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1186,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1186},"2026-03-26",0.82499999,0.94,-0.088,-9.08,126600,{"date":1207,"open":1051,"high":1208,"low":1006,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-25",0.99000001,0.96899998,0.217,28.86,783200,{"date":1214,"open":950,"high":1069,"low":950,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-24",0.75199997,0.046,6.52,25900,{"date":1220,"open":1221,"high":1222,"low":936,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-23",0.72500002,0.78500003,0.70599997,-0.033,-4.47,150000,{"date":1228,"open":1229,"high":1095,"low":936,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-20",0.71499997,0.73900002,0.009,1.23,66100,{"date":1235,"open":1221,"high":1134,"low":936,"close":1006,"change":597,"percent_change":597,"volume":1236,"transactions":9,"vwap":1006},"2026-03-19",121800,{"date":1238,"open":936,"high":1000,"low":968,"close":1006,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1006},"2026-03-18",0.03,4.29,169200,{"date":1243,"open":930,"high":1006,"low":930,"close":936,"change":597,"percent_change":597,"volume":1244,"transactions":9,"vwap":936},"2026-03-17",116500,{"date":1246,"open":914,"high":1006,"low":914,"close":936,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":936},"2026-03-16",0.018,2.64,61700,{"date":1251,"open":799,"high":950,"low":799,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-13",0.68199998,-0.018,-2.57,50400,{"date":1257,"open":936,"high":1258,"low":1259,"close":936,"change":867,"percent_change":1260,"volume":818,"transactions":9,"vwap":936},"2026-03-12",0.71799999,0.66100001,-0.28,{"date":1262,"open":1221,"high":1230,"low":950,"close":1010,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1010},"2026-03-11",-0.028,-3.84,123900,{"date":1267,"open":843,"high":1078,"low":1268,"close":1006,"change":1019,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1006},"2026-03-10",0.70499998,-0.82,253900,{"date":1272,"open":1215,"high":1215,"low":843,"close":948,"change":1273,"percent_change":1274,"volume":1125,"transactions":9,"vwap":948},"2026-03-09",-0.007,-0.94,{"date":1276,"open":1078,"high":1277,"low":1045,"close":1045,"change":641,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1045},"2026-03-06",0.81400001,-3.88,65900,{"date":1281,"open":1222,"high":1282,"low":1078,"close":1095,"change":1273,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1095},"2026-03-05",0.80800003,-0.9,33900,{"date":1286,"open":1287,"high":1288,"low":1095,"close":1037,"change":809,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1037},"2026-03-04",0.79699999,0.81999999,-2.74,73300,{"date":1292,"open":1171,"high":1171,"low":1293,"close":1294,"change":879,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-03",0.796,0.80199999,-4.52,31800,{"date":1298,"open":1299,"high":1171,"low":1078,"close":1120,"change":1109,"percent_change":670,"volume":1300,"transactions":9,"vwap":1120},"2026-03-02",0.82800001,79200,{"date":1302,"open":1293,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-27",0.83700001,0.79100001,0.81199998,0.022,2.78,222300,{"date":1310,"open":1311,"high":1312,"low":1222,"close":1024,"change":587,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1024},"2026-02-26",0.80699998,0.83499998,-1.99,58200,{"date":1316,"open":1069,"high":1317,"low":1069,"close":1318,"change":1319,"percent_change":19,"volume":1320,"transactions":9,"vwap":1318},"2026-02-25",0.838,0.80599999,0.034,98900,{"date":1322,"open":1051,"high":1323,"low":1051,"close":1069,"change":794,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1069},"2026-02-24",0.815,0.26,26600,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1078,"change":1330,"percent_change":1193,"volume":1331,"transactions":9,"vwap":1078},"2026-02-23",0.76300001,0.80299997,0.008,20500,{"date":1333,"open":1084,"high":1084,"low":1134,"close":1059,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1059},"2026-02-20",-0.043,-5.34,68000,{"date":1338,"open":1339,"high":1340,"low":1294,"close":1094,"change":925,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1094},"2026-02-19",0.82999998,0.85699999,-3.13,69800,{"date":1344,"open":1120,"high":1165,"low":1345,"close":1107,"change":1145,"percent_change":1346,"volume":741,"transactions":9,"vwap":1107},"2026-02-18",0.82599998,-4.48,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1165,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1165},"2026-02-17",0.94300002,0.84299999,-0.16,-15.53,237200,{"date":1355,"open":1288,"high":1356,"low":1088,"close":1195,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1195},"2026-02-13",1.08,0.222,27.48,765500,{"date":1361,"open":1362,"high":1363,"low":1282,"close":1282,"change":809,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1282},"2026-02-12",0.93000001,0.98000002,-2.65,246600,{"date":1367,"open":1031,"high":1368,"low":1369,"close":1339,"change":1370,"percent_change":188,"volume":1371,"transactions":9,"vwap":1339},"2026-02-11",0.89300001,0.75700003,0.083,318600,{"date":1373,"open":1045,"high":1304,"low":1006,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-10",0.74699998,-0.019,-2.48,173000,{"date":1379,"open":1059,"high":1024,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-09",0.73299998,0.76599997,-0.004,-0.52,155200,{"date":1386,"open":843,"high":1288,"low":843,"close":1078,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1078},"2026-02-06",0.05,6.94,376700,{"date":1391,"open":1229,"high":1000,"low":982,"close":843,"change":943,"percent_change":333,"volume":1392,"transactions":9,"vwap":843},"2026-02-05",380400,{"date":1394,"open":1051,"high":1037,"low":1006,"close":1000,"change":943,"percent_change":1395,"volume":1314,"transactions":9,"vwap":1000},"2026-02-04",-2.63,{"date":1397,"open":1398,"high":1044,"low":1006,"close":1051,"change":717,"percent_change":1140,"volume":1399,"transactions":9,"vwap":1051},"2026-02-03",0.73100001,60700,{"date":1401,"open":1044,"high":1311,"low":1134,"close":1134,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1134},"2026-02-02",-0.074,-8.98,300700,{"date":1406,"open":1339,"high":1114,"low":1323,"close":1407,"change":1231,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-30",0.824,1.1,106400,{"date":1411,"open":1340,"high":1412,"low":1323,"close":1323,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1323},"2026-01-29",0.875,-0.031,-3.66,41800,{"date":1417,"open":1288,"high":861,"low":1288,"close":1418,"change":755,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-28",0.84600002,-0.59,56000,{"date":1422,"open":1340,"high":1423,"low":1084,"close":1424,"change":1253,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-27",0.88999999,0.85100001,-2.07,162800,{"date":1428,"open":1423,"high":1192,"low":1429,"close":1430,"change":887,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-26",0.86199999,0.86900002,-1.25,215200,{"date":1434,"open":1435,"high":1436,"low":861,"close":861,"change":887,"percent_change":1437,"volume":1438,"transactions":9,"vwap":861},"2026-01-23",0.89999998,0.93599999,-1.23,53100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":824,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-22",0.90899998,0.926,0.88700002,0.89099997,-1.44,125500,{"date":1448,"open":1192,"high":1449,"low":1450,"close":1451,"change":755,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-21",0.92400002,0.903,0.90399998,-0.55,61600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1441,"change":887,"percent_change":542,"volume":1459,"transactions":9,"vwap":1441},"2026-01-20",0.91000003,0.93900001,0.90100002,78400,{"date":1461,"open":1462,"high":1463,"low":1192,"close":1192,"change":937,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1192},"2026-01-16",0.94700003,0.95099998,-1.29,127800,{"date":1467,"open":1468,"high":1469,"low":1435,"close":1470,"change":587,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-15",0.94800001,0.96499997,0.93199998,-1.69,224400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1468,"change":1052,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1468},"2026-01-14",0.96799999,0.97000003,0.935,1.39,167400,{"date":1481,"open":1363,"high":1363,"low":1362,"close":1477,"change":310,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1477},"2026-01-13",-2.81,115200,{"date":1485,"open":1486,"high":102,"low":1202,"close":1487,"change":867,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-12",0.96399999,0.96200001,-0.21,399300,{"date":1491,"open":1208,"high":102,"low":1486,"close":1486,"change":747,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1486},"2026-01-09",-3.6,26700,{"date":1495,"open":1496,"high":89,"low":1202,"close":46,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":46},"2026-01-08",0.94999999,0.02,2.04,130800,{"date":1501,"open":1502,"high":1195,"low":1502,"close":1363,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1363},"2026-01-07",0.95999998,0.014,1.45,184000,{"date":1507,"open":1208,"high":102,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-06",0.96100003,0.96600002,-0.029,-2.91,39700,{"date":1514,"open":1193,"high":1193,"low":1515,"close":1516,"change":764,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-05",0.99400002,0.995,-1.49,143300,{"date":1520,"open":1521,"high":1522,"low":1469,"close":102,"change":1239,"percent_change":1523,"volume":1524,"transactions":9,"vwap":102},"2026-01-02",0.97500002,1.073,3.06,106200,{"date":1526,"open":1508,"high":102,"low":1502,"close":1363,"change":1382,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1363},"2025-12-31",-0.41,31000,{"date":1530,"open":1496,"high":1531,"low":1496,"close":1532,"change":1156,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-30",0.99299997,0.98400003,1.65,42700,{"date":1536,"open":1537,"high":102,"low":1538,"close":1475,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1475},"2025-12-29",0.97100002,0.93699998,-0.025,-2.52,204200,{"date":1543,"open":1544,"high":1545,"low":1363,"close":1531,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1531},"2025-12-26",1.06,1.082,-0.097,-8.9,289000,{"date":1550,"open":1551,"high":1551,"low":1038,"close":1551,"change":717,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-24",1.09,0.93,151400,{"date":1555,"open":1556,"high":1408,"low":1556,"close":1356,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1356},"2025-12-23",0.90700001,0.111,11.46,494500,{"date":1561,"open":1456,"high":1476,"low":1456,"close":1209,"change":844,"percent_change":1562,"volume":1438,"transactions":9,"vwap":1209},"2025-12-22",4.08,{"date":1564,"open":861,"high":1565,"low":861,"close":1565,"change":1566,"percent_change":1567,"volume":1296,"transactions":9,"vwap":1565},"2025-12-19",0.93099999,0.041,4.61,{"date":1569,"open":1456,"high":1192,"low":1186,"close":1423,"change":1145,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1423},"2025-12-18",-4.2,84600,{"date":1573,"open":1574,"high":1575,"low":1443,"close":1576,"change":552,"percent_change":550,"volume":1577,"transactions":9,"vwap":1576},"2025-12-17",0.91900003,0.93400002,0.92900002,97200,{"date":1579,"open":1580,"high":1449,"low":1580,"close":1449,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1449},"2025-12-16",0.86299998,0.073,8.58,240300,{"date":1585,"open":1202,"high":46,"low":1311,"close":1424,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1424},"2025-12-15",-0.107,-11.17,314800,{"date":1590,"open":89,"high":1591,"low":1192,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-12",1.028,0.958,-0.052,-5.15,188000,{"date":1597,"open":1038,"high":1038,"low":1208,"close":102,"change":597,"percent_change":597,"volume":1598,"transactions":9,"vwap":102},"2025-12-11",105400,{"date":1600,"open":1601,"high":1601,"low":1516,"close":102,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":102},"2025-12-10",1.07,-0.04,-3.81,287000,{"date":1606,"open":1193,"high":1601,"low":1208,"close":1193,"change":1497,"percent_change":839,"volume":1607,"transactions":9,"vwap":1193},"2025-12-09",244000,{"date":1609,"open":832,"high":832,"low":1208,"close":1195,"change":641,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1195},"2025-12-08",-2.83,451900,{"date":1613,"open":1408,"high":1614,"low":1195,"close":1544,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1544},"2025-12-05",1.12,-0.075,-6.61,673800,{"date":1619,"open":1551,"high":355,"low":46,"close":1620,"change":107,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-04",1.135,5.58,1148300,{"date":1624,"open":1625,"high":60,"low":89,"close":1626,"change":1615,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-03",1.14,1.075,-6.52,489100,{"date":1630,"open":1631,"high":1632,"low":102,"close":1631,"change":112,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-02",1.15,1.41,-0.86,989800,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":943,"percent_change":1471,"volume":1639,"transactions":9,"vwap":1638},"2025-12-01",1.2,1.16,21100,{"date":1641,"open":60,"high":1637,"low":1638,"close":1642,"change":597,"percent_change":597,"volume":1643,"transactions":9,"vwap":1642},"2025-11-28",1.18,53600,{"date":1645,"open":1646,"high":1637,"low":1631,"close":1642,"change":717,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1642},"2025-11-26",1.167,0.85,16000,{"date":1650,"open":1638,"high":60,"low":1631,"close":355,"change":943,"percent_change":1651,"volume":1528,"transactions":9,"vwap":355},"2025-11-25",-1.68,{"date":1653,"open":60,"high":1654,"low":1642,"close":60,"change":641,"percent_change":1655,"volume":1656,"transactions":9,"vwap":60},"2025-11-24",1.22,-2.46,47200,{"date":1658,"open":1654,"high":1659,"low":1660,"close":1654,"change":552,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1654},"2025-11-21",1.24,1.198,0.41,42200,{"date":1664,"open":1232,"high":1665,"low":1637,"close":1666,"change":764,"percent_change":229,"volume":1667,"transactions":9,"vwap":1666},"2025-11-20",1.25,1.215,62500,{"date":1669,"open":1654,"high":1665,"low":1670,"close":1232,"change":717,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1232},"2025-11-19",1.195,0.82,104500,{"date":1674,"open":1638,"high":1654,"low":1631,"close":1654,"change":1239,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1654},"2025-11-18",2.52,58000,{"date":1678,"open":1614,"high":60,"low":1614,"close":60,"change":1387,"percent_change":1679,"volume":1680,"transactions":9,"vwap":60},"2025-11-17",4.39,90400,{"date":1682,"open":832,"high":1638,"low":1601,"close":1625,"change":597,"percent_change":597,"volume":1683,"transactions":9,"vwap":1625},"2025-11-14",87600,{"date":1685,"open":1638,"high":1686,"low":1625,"close":1625,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1625},"2025-11-13",1.185,-0.055,-4.6,112700,{"date":1691,"open":1654,"high":1654,"low":355,"close":1670,"change":1692,"percent_change":709,"volume":1693,"transactions":9,"vwap":1670},"2025-11-12",-0.045,87800,{"date":1695,"open":1696,"high":1659,"low":1637,"close":1659,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1659},"2025-11-11",1.21,0.07,5.98,84300,{"date":1701,"open":1625,"high":1659,"low":1625,"close":355,"change":1497,"percent_change":1702,"volume":1680,"transactions":9,"vwap":355},"2025-11-10",1.74,{"date":1704,"open":1642,"high":60,"low":1705,"close":1631,"change":994,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1631},"2025-11-07",1.128,-4.17,138400,{"date":1709,"open":355,"high":1659,"low":1631,"close":1637,"change":1497,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1637},"2025-11-06",1.69,113000,{"date":1713,"open":60,"high":60,"low":117,"close":1642,"change":824,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1642},"2025-11-05",-1.09,73000,{"date":1717,"open":355,"high":1696,"low":1625,"close":1718,"change":1247,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-04",1.193,1.53,77900,{"date":1722,"open":1631,"high":1654,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-03",1.131,1.175,0.015,1.29,100800,{"date":1729,"open":1638,"high":1696,"low":1625,"close":1638,"change":597,"percent_change":597,"volume":1730,"transactions":9,"vwap":1638},"2025-10-31",133400,{"date":1732,"open":1408,"high":1718,"low":1733,"close":1638,"change":1129,"percent_change":1734,"volume":1446,"transactions":9,"vwap":1638},"2025-10-30",1.072,2.2,{"date":1736,"open":1408,"high":1631,"low":1551,"close":1620,"change":552,"percent_change":187,"volume":1737,"transactions":9,"vwap":1620},"2025-10-29",185000,{"date":1739,"open":89,"high":1625,"low":89,"close":117,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":117},"2025-10-28",0.11,10.78,224300,{"date":1744,"open":1551,"high":1625,"low":89,"close":89,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":89},"2025-10-27",-0.06,-5.56,160400,{"date":1749,"open":1544,"high":1750,"low":1544,"close":1356,"change":112,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1356},"2025-10-24",1.145,-0.92,139700,{"date":1754,"open":1601,"high":1408,"low":102,"close":1551,"change":1239,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1551},"2025-10-23",2.83,160300,{"date":1758,"open":46,"high":832,"low":1363,"close":1544,"change":1497,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1544},"2025-10-22",1.92,443700,{"date":1762,"open":1408,"high":1642,"low":1038,"close":1038,"change":1602,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1038},"2025-10-21",-3.7,384000,{"date":1766,"open":1625,"high":1638,"low":89,"close":1356,"change":228,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1356},"2025-10-20",-6.09,397600,{"date":1770,"open":1642,"high":1665,"low":117,"close":1631,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1631},"2025-10-17",-0.08,-6.5,381600,{"date":1775,"open":1232,"high":1665,"low":1638,"close":1232,"change":597,"percent_change":597,"volume":1776,"transactions":9,"vwap":1232},"2025-10-16",291400,{"date":1778,"open":1726,"high":1726,"low":1637,"close":1232,"change":717,"percent_change":1671,"volume":1779,"transactions":9,"vwap":1232},"2025-10-15",338200,{"date":1781,"open":1726,"high":1782,"low":1654,"close":1654,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1654},"2025-10-14",1.3,-0.12,-8.96,472600,{"date":1787,"open":1782,"high":82,"low":1232,"close":82,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":82},"2025-10-13",0.09,7.2,561600,{"date":1792,"open":1793,"high":1793,"low":1659,"close":1665,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1665},"2025-10-10",1.4,-0.14,-10.07,603900,{"date":1798,"open":1665,"high":1799,"low":1800,"close":1478,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1478},"2025-10-09",1.48,1.221,0.1,7.75,1361800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1726,"change":228,"percent_change":1594,"volume":1809,"transactions":9,"vwap":1726},"2025-10-08",1.26,1.36,1.245,597500,{"date":1811,"open":1665,"high":1812,"low":1654,"close":1807,"change":1239,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1807},"2025-10-07",1.409,2.26,970500,{"date":1816,"open":1817,"high":1818,"low":1782,"close":1140,"change":597,"percent_change":597,"volume":1819,"transactions":9,"vwap":1140},"2025-10-06",1.35,1.469,1839800,{"date":1821,"open":1822,"high":1823,"low":1726,"close":1140,"change":717,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1140},"2025-10-03",1.42,1.47,0.76,2985600,{"date":1827,"open":1478,"high":1828,"low":1829,"close":1830,"change":228,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-02",1.46,1.31,1.32,-5.04,9794000,{"date":1834,"open":1835,"high":1632,"low":1659,"close":1478,"change":112,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1478},"2025-10-01",1.37,-0.71,3447100,{"date":1839,"open":1822,"high":1840,"low":1841,"close":1793,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1793},"2025-09-30",1.59,1.28,0.501,55.73,51912500,{"date":1846,"open":1847,"high":1848,"low":1580,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-09-29",0.87699997,0.954,0.89899999,-0.331,-26.91,32112100,{"date":1854,"open":1435,"high":1855,"low":1120,"close":1232,"change":1740,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1232},"2025-09-26",1.86,9.82,5092400,{"date":1859,"open":1165,"high":1625,"low":1288,"close":1614,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1614},"2025-09-25",0.31,38.27,901500,{"date":1864,"open":1339,"high":1155,"low":1024,"close":1084,"change":755,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1084},"2025-09-24",-0.61,31600,{"date":1868,"open":1088,"high":1155,"low":1154,"close":1323,"change":1129,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1323},"2025-09-23",3.16,26200,{"date":1872,"open":1339,"high":1114,"low":1051,"close":1024,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1024},"2025-09-22",-0.065,-7.6,43300,{"date":1877,"open":1456,"high":1576,"low":1201,"close":1878,"change":1725,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-09-19",0.85500002,1.79,135900,{"date":1882,"open":1883,"high":1340,"low":1288,"close":1120,"change":943,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1120},"2025-09-18",0.84500003,-2.33,5900,{"date":1887,"open":1339,"high":1165,"low":1339,"close":1155,"change":1382,"percent_change":218,"volume":1888,"transactions":9,"vwap":1155},"2025-09-17",10600,{"date":1890,"open":1891,"high":1435,"low":1312,"close":1892,"change":1503,"percent_change":1533,"volume":1893,"transactions":9,"vwap":1892},"2025-09-16",0.85600001,0.86400002,63700,{"date":1895,"open":1896,"high":1444,"low":1288,"close":1171,"change":1064,"percent_change":868,"volume":1897,"transactions":9,"vwap":1171},"2025-09-15",0.85399997,14200,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1164,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1164},"2025-09-12",0.81800002,0.91399997,-0.017,-1.95,18600,{"date":1906,"open":1907,"high":1907,"low":1900,"close":1165,"change":831,"percent_change":1084,"volume":1908,"transactions":9,"vwap":1165},"2025-09-11",0.87400001,25400,{"date":1910,"open":1345,"high":1911,"low":1345,"close":1580,"change":1725,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1580},"2025-09-10",0.87599999,1.77,13700,{"date":1915,"open":1155,"high":1449,"low":1101,"close":1916,"change":1224,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-09-09",0.84799999,-3.75,18300,{"date":1920,"open":1921,"high":1922,"low":1155,"close":1186,"change":739,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1186},"2025-09-08",0.87099999,0.88200003,-0.11,117700,{"date":1926,"open":1901,"high":1901,"low":1878,"close":1922,"change":794,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1922},"2025-09-05",0.23,10200,{"date":1930,"open":46,"high":46,"low":1165,"close":861,"change":1602,"percent_change":1931,"volume":1699,"transactions":9,"vwap":861},"2025-09-04",-4.35,{"date":1933,"open":1192,"high":1192,"low":1192,"close":1192,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1192},"2025-09-03",{"date":1935,"open":1192,"high":1192,"low":1192,"close":1192,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1192},"2025-09-02",0.029,3.25,400,{"date":1940,"open":1444,"high":1444,"low":1444,"close":1444,"change":1070,"percent_change":407,"volume":1941,"transactions":9,"vwap":1444},"2025-08-29",200,{"date":1943,"open":1202,"high":1202,"low":1443,"close":1443,"change":1273,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1443},"2025-08-28",-0.78,600,{"date":1947,"open":1444,"high":1948,"low":1911,"close":1948,"change":1156,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-08-27",0.89399999,1.82,4400,{"date":1952,"open":861,"high":861,"low":1953,"close":1953,"change":867,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-08-26",0.87800002,-0.23,2300,{"date":1957,"open":1958,"high":1444,"low":1958,"close":861,"change":112,"percent_change":1959,"volume":1960,"transactions":9,"vwap":861},"2025-08-25",0.861,-1.12,1600,{"date":1962,"open":1435,"high":1435,"low":861,"close":1423,"change":112,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1423},"2025-08-22",-1.11,3600,{"date":1966,"open":1202,"high":1202,"low":1435,"close":1435,"change":597,"percent_change":597,"volume":1967,"transactions":9,"vwap":1435},"2025-08-21",3300,{"date":1969,"open":1435,"high":1435,"low":1435,"close":1435,"change":1745,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1435},"2025-08-20",-6.25,2900,{"date":1973,"open":1974,"high":1974,"low":1435,"close":1502,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1502},"2025-08-19",0.99900001,-0.059,-5.79,22800,{"date":1979,"open":1574,"high":1980,"low":1171,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-08-18",1.019,0.104,11.37,130300,{"date":1985,"open":1435,"high":1192,"low":1435,"close":1986,"change":755,"percent_change":1987,"volume":1955,"transactions":9,"vwap":1986},"2025-08-15",0.91500002,-0.54,{"date":1989,"open":1435,"high":1192,"low":1435,"close":1192,"change":1725,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1192},"2025-08-14",1.66,4200,{"date":1993,"open":1994,"high":1456,"low":1994,"close":1995,"change":794,"percent_change":302,"volume":1996,"transactions":9,"vwap":1995},"2025-08-13",0.88499999,0.90499997,1200,{"date":1998,"open":1994,"high":1456,"low":1994,"close":1450,"change":725,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1450},"2025-08-12",0.33,4000,{"date":2002,"open":1444,"high":2003,"low":1444,"close":1435,"change":717,"percent_change":1614,"volume":2004,"transactions":9,"vwap":1435},"2025-08-11",0.90799999,2700,{"date":2006,"open":2003,"high":1901,"low":1994,"close":1423,"change":739,"percent_change":1923,"volume":1888,"transactions":9,"vwap":1423},"2025-08-08",{"date":2008,"open":2009,"high":2010,"low":1444,"close":1444,"change":1273,"percent_change":1944,"volume":2011,"transactions":9,"vwap":1444},"2025-08-07",0.898,0.917,8100,{"date":2013,"open":2009,"high":2009,"low":2009,"close":2009,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2009},"2025-08-06",0.017,1.93,3400,{"date":2018,"open":1435,"high":1435,"low":1186,"close":1186,"change":597,"percent_change":597,"volume":2019,"transactions":9,"vwap":1186},"2025-08-05",1900,{"date":2021,"open":861,"high":1435,"low":861,"close":1186,"change":739,"percent_change":1923,"volume":2022,"transactions":9,"vwap":1186},"2025-08-04",2100,{"date":2024,"open":1922,"high":1922,"low":1922,"close":1922,"change":1064,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1922},"2025-08-01",-0.34,300,{"date":2028,"open":1423,"high":1423,"low":1165,"close":1994,"change":764,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1994},"2025-07-31",-1.67,4300,{"date":2032,"open":1423,"high":1435,"low":2033,"close":1435,"change":552,"percent_change":551,"volume":2034,"transactions":9,"vwap":1435},"2025-07-30",0.87900001,6700,{"date":2036,"open":2009,"high":2009,"low":2037,"close":2038,"change":1129,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-07-29",0.866,0.89499998,2.87,4900,{"date":2042,"open":1192,"high":1192,"low":1165,"close":1165,"change":994,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1165},"2025-07-28",-5.43,8600,{"date":2046,"open":2003,"high":1192,"low":1435,"close":1192,"change":552,"percent_change":428,"volume":2047,"transactions":9,"vwap":1192},"2025-07-25",2400,{"date":2049,"open":1456,"high":1986,"low":2050,"close":1986,"change":794,"percent_change":302,"volume":2051,"transactions":9,"vwap":1986},"2025-07-24",0.89200002,1500,{"date":2053,"open":1165,"high":1986,"low":1165,"close":2054,"change":1273,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-23",0.91299999,-0.76,7300,{"date":2058,"open":2059,"high":2059,"low":1423,"close":1192,"change":1253,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1192},"2025-07-22",0.94499999,-1.92,11000,{"date":2063,"open":1496,"high":1463,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-07-21",0.93800002,0.035,3.88,5300,{"date":2069,"open":1450,"high":1450,"low":1450,"close":1450,"change":1273,"percent_change":2070,"volume":2022,"transactions":9,"vwap":1450},"2025-07-18",-0.77,{"date":2072,"open":1192,"high":1192,"low":1456,"close":1456,"change":597,"percent_change":597,"volume":1955,"transactions":9,"vwap":1456},"2025-07-17",{"date":2074,"open":1456,"high":1574,"low":1435,"close":1456,"change":1129,"percent_change":2075,"volume":1991,"transactions":9,"vwap":1456},"2025-07-16",2.82,{"date":2077,"open":2078,"high":2079,"low":2033,"close":1994,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1994},"2025-07-15",0.95499998,0.98699999,-0.103,-10.43,55300,{"date":2084,"open":1502,"high":2085,"low":1362,"close":2085,"change":1330,"percent_change":1671,"volume":2086,"transactions":9,"vwap":2085},"2025-07-14",0.98799998,5000,{"date":2088,"open":2089,"high":1038,"low":1496,"close":1363,"change":1745,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1363},"2025-07-11",1.005,-5.77,76100,{"date":2093,"open":102,"high":1038,"low":2078,"close":1038,"change":1497,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1038},"2025-07-10",1.96,23600,{"date":2097,"open":2085,"high":2098,"low":2099,"close":89,"change":2100,"percent_change":2101,"volume":774,"transactions":9,"vwap":89},"2025-07-09",1.025,0.92299998,0.056,5.81,{"date":2103,"open":46,"high":46,"low":1457,"close":1486,"change":747,"percent_change":1492,"volume":2104,"transactions":9,"vwap":1486},"2025-07-08",2500,{"date":2106,"open":861,"high":46,"low":861,"close":46,"change":1387,"percent_change":2107,"volume":2108,"transactions":9,"vwap":46},"2025-07-07",5.26,19300,{"date":2110,"open":1435,"high":1496,"low":2009,"close":1496,"change":1566,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1496},"2025-07-03",4.51,18700,{"date":2114,"open":1456,"high":1456,"low":2009,"close":1441,"change":1019,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1441},"2025-07-02",-0.66,15600,{"date":2118,"open":1362,"high":1362,"low":861,"close":1986,"change":2065,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1986},"2025-07-01",3.98,29700,{"date":2122,"open":1456,"high":2064,"low":861,"close":861,"change":925,"percent_change":2123,"volume":2124,"transactions":9,"vwap":861},"2025-06-30",-2.87,3000,{"date":2126,"open":1202,"high":1468,"low":2050,"close":2127,"change":755,"percent_change":1452,"volume":1950,"transactions":9,"vwap":2127},"2025-06-27",0.90600002,{"date":2129,"open":1502,"high":1502,"low":2130,"close":2130,"change":755,"percent_change":1452,"volume":2131,"transactions":9,"vwap":2130},"2025-06-26",0.91100001,1400,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":1123,"percent_change":2135,"volume":174,"transactions":9,"vwap":2134},"2025-06-25",0.91600001,-1.51,{"date":2137,"open":2078,"high":2078,"low":1574,"close":1362,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1362},"2025-06-24",0.039,4.38,1800,{"date":2142,"open":861,"high":1435,"low":861,"close":1444,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1444},"2025-06-23",-0.009,-1,11600,{"date":2147,"open":2009,"high":1435,"low":1423,"close":1435,"change":597,"percent_change":597,"volume":2004,"transactions":9,"vwap":1435},"2025-06-20",{"date":2149,"open":1423,"high":2003,"low":1423,"close":1435,"change":717,"percent_change":1614,"volume":2150,"transactions":9,"vwap":1435},"2025-06-18",22300,{"date":2152,"open":1194,"high":1574,"low":1423,"close":1423,"change":1064,"percent_change":2025,"volume":2051,"transactions":9,"vwap":1423},"2025-06-17",{"date":2154,"open":1475,"high":1475,"low":861,"close":1368,"change":1052,"percent_change":1799,"volume":1151,"transactions":9,"vwap":1368},"2025-06-16",{"date":2156,"open":1986,"high":2157,"low":861,"close":861,"change":1203,"percent_change":2158,"volume":2159,"transactions":9,"vwap":861},"2025-06-13",0.91799998,-9.09,16300,{"date":2161,"open":1575,"high":1475,"low":1456,"close":1475,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1475},"2025-06-12",0.047,5.1,15300,{"date":2166,"open":1363,"high":1363,"low":2167,"close":2167,"change":904,"percent_change":1740,"volume":2168,"transactions":9,"vwap":2167},"2025-06-11",0.921,41700,{"date":2170,"open":2130,"high":1363,"low":1456,"close":1192,"change":597,"percent_change":597,"volume":2171,"transactions":9,"vwap":1192},"2025-06-10",2800,{"date":2173,"open":1363,"high":1363,"low":1192,"close":1192,"change":597,"percent_change":597,"volume":2174,"transactions":9,"vwap":1192},"2025-06-09",12300,{"date":2176,"open":1436,"high":46,"low":1192,"close":1192,"change":1873,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1192},"2025-06-06",-6.6,28900,{"date":2180,"open":1362,"high":2181,"low":1362,"close":2181,"change":2065,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-06-05",0.98500001,3.68,3500,{"date":2185,"open":1469,"high":1515,"low":1496,"close":1496,"change":1745,"percent_change":2186,"volume":1971,"transactions":9,"vwap":1496},"2025-06-04",-5.94,{"date":2188,"open":1209,"high":102,"low":1435,"close":102,"change":107,"percent_change":2189,"volume":2190,"transactions":9,"vwap":102},"2025-06-03",6.32,61900,{"date":2192,"open":1502,"high":1363,"low":1192,"close":1496,"change":1602,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1496},"2025-06-02",-4.04,13900,{"date":2196,"open":1208,"high":1208,"low":1502,"close":1208,"change":597,"percent_change":597,"volume":2034,"transactions":9,"vwap":1208},"2025-05-30",{"date":2198,"open":2078,"high":1208,"low":2078,"close":1208,"change":1239,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1208},"2025-05-29",3.13,8800,{"date":2202,"open":1363,"high":1363,"low":1502,"close":1502,"change":641,"percent_change":2203,"volume":2183,"transactions":9,"vwap":1502},"2025-05-28",-3.03,{"date":2205,"open":1502,"high":1195,"low":1502,"close":1208,"change":597,"percent_change":597,"volume":2183,"transactions":9,"vwap":1208},"2025-05-27",{"date":2207,"open":1195,"high":1195,"low":1538,"close":1208,"change":943,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1208},"2025-05-23",-1.98,12700,{"date":2211,"open":89,"high":89,"low":2079,"close":102,"change":112,"percent_change":2212,"volume":2183,"transactions":9,"vwap":102},"2025-05-22",-0.98,{"date":2214,"open":1502,"high":89,"low":2078,"close":89,"change":1239,"percent_change":2215,"volume":1117,"transactions":9,"vwap":89},"2025-05-21",3.03,{"date":2217,"open":1476,"high":46,"low":2218,"close":1208,"change":1387,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1208},"2025-05-20",0.93300003,5.32,16800,{"date":2222,"open":1476,"high":2085,"low":1458,"close":1202,"change":641,"percent_change":2223,"volume":2194,"transactions":9,"vwap":1202},"2025-05-19",-3.09,{"date":2225,"open":1487,"high":1195,"low":1362,"close":1476,"change":107,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1476},"2025-05-16",6.59,23400,{"date":2229,"open":1423,"high":1986,"low":2230,"close":1456,"change":597,"percent_change":597,"volume":2231,"transactions":9,"vwap":1456},"2025-05-15",0.82099998,43500,{"date":2233,"open":1476,"high":1476,"low":1164,"close":1456,"change":376,"percent_change":1254,"volume":2234,"transactions":9,"vwap":1456},"2025-05-14",98600,{"date":2236,"open":1442,"high":1848,"low":1456,"close":1575,"change":1070,"percent_change":456,"volume":1528,"transactions":9,"vwap":1575},"2025-05-13",{"date":2238,"open":1362,"high":1362,"low":1435,"close":1362,"change":802,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1362},"2025-05-12",6.29,30400,{"date":2242,"open":1362,"high":1362,"low":1165,"close":1412,"change":925,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1412},"2025-05-09",-2.89,7400,{"date":2246,"open":1435,"high":1456,"low":1423,"close":1458,"change":2143,"percent_change":2247,"volume":719,"transactions":9,"vwap":1458},"2025-05-08",-0.99,{"date":2249,"open":1435,"high":2078,"low":1171,"close":1456,"change":597,"percent_change":597,"volume":2250,"transactions":9,"vwap":1456},"2025-05-07",52300,{"date":2252,"open":1456,"high":1477,"low":1456,"close":1456,"change":994,"percent_change":2253,"volume":1888,"transactions":9,"vwap":1456},"2025-05-06",-5.21,{"date":2255,"open":1202,"high":1363,"low":1435,"close":1502,"change":641,"percent_change":2203,"volume":2256,"transactions":9,"vwap":1502},"2025-05-05",11300,{"date":2258,"open":1362,"high":46,"low":1362,"close":1208,"change":1012,"percent_change":2259,"volume":2256,"transactions":9,"vwap":1208},"2025-05-02",2.8,{"date":2261,"open":2089,"high":2089,"low":1435,"close":2262,"change":2263,"percent_change":1763,"volume":2264,"transactions":9,"vwap":2262},"2025-05-01",0.963,-0.037,11200,{"date":2266,"open":46,"high":46,"low":1192,"close":46,"change":597,"percent_change":597,"volume":2267,"transactions":9,"vwap":46},"2025-04-30",12000,{"date":2269,"open":46,"high":89,"low":1502,"close":46,"change":641,"percent_change":1511,"volume":2270,"transactions":9,"vwap":46},"2025-04-29",16400,{"date":2272,"open":1195,"high":1195,"low":1502,"close":1195,"change":1239,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1195},"2025-04-28",3,5700,{"date":2276,"open":1476,"high":46,"low":1476,"close":46,"change":597,"percent_change":597,"volume":1950,"transactions":9,"vwap":46},"2025-04-25",{"date":2278,"open":1195,"high":1642,"low":1486,"close":46,"change":597,"percent_change":597,"volume":2279,"transactions":9,"vwap":46},"2025-04-24",101000,{"date":2281,"open":1194,"high":46,"low":1194,"close":46,"change":1387,"percent_change":2107,"volume":2067,"transactions":9,"vwap":46},"2025-04-23",{"date":179,"open":1195,"high":1195,"low":1496,"close":1496,"change":1771,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1496},-7.77,8400]