[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSUN":3,"homepage-market-summary":30,"stock-historical-GSUN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GSUN","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},"Golden Sun Technology Group Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Golden Sun Technology Group Ltd operates two principal lines of business: tutorial services and e-commerce services. The company's e-commerce operations currently consist of data analytics-driven marketing and social media promotional services for small and medium-sized businesses on short video platforms based in China. The company's education centers offer two main programs, comprising of foreign language tutorial programs in less commonly taught languages, including, among other things, Spanish and Japanese, provided to individual students as well as to companies and other organizations; and Gaokao repeater tutorial programs, provided to individual students.","95",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},0.217,0.225,0.2261,0.2015,0.2297,-0.0127,-5.53,2456136.93686,6870,0.2241,2.83,0.172,3710645.677068576,1.7,1075,{"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},3.9,2548632,930250794.267144,-92.77,"2025-04-22",[182,183,193,202,213,223,233,242,251,262,271,281,292,303,313,323,331,338,347,358,369,379,388,399,410,421,432,441,451,460,471,482,491,502,512,523,533,543,553,563,574,585,595,605,616,626,637,648,658,669,679,689,699,709,718,727,735,743,751,759,767,774,781,788,795,801,810,816,824,831,837,845,851,857,864,872,880,885,893,900,907,914,920,927,934,938,946,949,957,962,966,972,979,985,991,998,1002,1006,1010,1015,1023,1030,1035,1043,1052,1060,1065,1074,1082,1090,1099,1106,1114,1122,1129,1136,1143,1149,1155,1162,1166,1172,1178,1183,1189,1193,1200,1206,1212,1218,1223,1231,1238,1243,1249,1256,1262,1266,1274,1279,1284,1290,1295,1303,1309,1315,1319,1322,1329,1337,1343,1351,1357,1364,1368,1373,1381,1388,1395,1399,1405,1410,1417,1425,1430,1435,1440,1444,1448,1452,1456,1460,1465,1470,1475,1479,1483,1487,1492,1500,1504,1508,1513,1518,1522,1525,1529,1533,1537,1542,1547,1551,1555,1560,1564,1568,1574,1577,1581,1585,1591,1596,1599,1606,1613,1617,1623,1630,1635,1641,1648,1652,1656,1660,1665,1669,1674,1680,1686,1692,1698,1706,1713,1719,1726,1734,1740,1747,1754,1760,1768,1775,1781,1785,1793,1800,1806,1813,1819,1824,1830,1837,1841,1847,1852,1859,1864,1869,1874,1880,1886,1890,1896,1901,1903,1908,1914,1920,1925,1930,1937,1942,1949,1954,1961,1968,1975,1982,1986,1991,1996,2001,2007,2010,2014,2018,2022,2025,2028,2034,2040,2043,2049,2054,2058,2063,2069,2073,2078,2082,2085,2089,2093,2097,2101,2105,2109,2112,2115,2120,2123,2129,2136,2143,2148,2155,2161,2166,2171,2176,2182,2190,2197,2203,2208,2212,2217,2221,2225,2229,2234,2237,2241,2247,2251,2254,2257,2261,2263,2266,2268,2270,2272,2276,2279,2284,2289,2295,2299,2302,2306,2310,2313,2317,2320,2326,2328,2331,2338,2343,2349,2355,2361,2367,2373,2380,2385,2392,2397,2403,2405,2409,2413,2418,2421],{"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",0.2357,0.2359,0.2252,-0.0062,-2.63,1356984.303487,3134,0.234,{"date":194,"open":195,"high":196,"low":187,"close":186,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.232,0.236,0.0139,6.26,519475.89972,918,0.2317,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.233,0.239,0.22,0.222,-0.008,-3.48,493540.594183,634,0.2305,{"date":214,"open":192,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.2369,0.227,0.23,0.001,0.44,394555.510669,782,0.2308,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":204},"2026-09-25",0.2397,0.2419,0.2257,0.229,-0.003,-1.29,732569.364333,1063,{"date":234,"open":235,"high":236,"low":237,"close":195,"change":112,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",0.2385,0.2485,0.22151,-4.13,2689410.00676,2768,0.2381,{"date":243,"open":244,"high":245,"low":246,"close":244,"change":247,"percent_change":117,"volume":248,"transactions":249,"vwap":250},"2026-09-23",0.242,0.2609,0.2383,0.0027,4398901.722512,6923,0.2778,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.237,0.2456,0.2322,0.2393,0.0021,0.89,538577.724218,977,0.2398,{"date":263,"open":264,"high":265,"low":195,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":253},"2026-09-21",0.2382,0.2463,0.2372,-0.0028,-1.17,1035266.157683,1097,{"date":272,"open":273,"high":274,"low":195,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",0.245,0.2749,0.24,-0.0023,-0.95,5436648.191516,6834,0.2513,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",0.252,0.2705,0.2295,0.2423,-0.058,-19.31,4141370.82818,6228,0.2469,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",0.2296,0.48,0.226,0.3003,0.0693,30,88865205.706422,109096,0.3506,{"date":304,"open":305,"high":275,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",0.2188,0.211,0.231,0.0061,2.71,995541.502217,1046,0.224,{"date":314,"open":206,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",0.2347,0.2113,0.2249,-0.0001,-0.04,445215.307974,662,0.2207,{"date":324,"open":253,"high":253,"low":325,"close":16,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",0.2155,-0.005,-2.17,1022809.0424,2960,0.2264,{"date":332,"open":122,"high":122,"low":206,"close":217,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",-0.0106,-4.41,1503659.042477,3047,0.2378,{"date":339,"open":340,"high":122,"low":341,"close":340,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",0.2406,0.2255,-0.0026,-1.07,1513859.907178,2652,0.2443,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",0.2559,0.2696,0.2415,0.2432,-0.0145,-5.63,699616.238121,1315,0.2518,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",0.2596,0.2733,0.2502,0.2577,0.0033,1.3,1872941.696498,3543,0.2608,{"date":370,"open":371,"high":372,"low":217,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",0.2324,0.3415,0.2544,0.0294,13.07,18356524.483973,26116,0.2864,{"date":380,"open":381,"high":382,"low":206,"close":16,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",0.2651,0.325,-0.041,-15.41,6465048.271356,9412,0.2802,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",0.295,0.3191,0.2599,0.266,-0.024,-8.28,1567843.59983,2698,0.285,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",0.2672,0.41149,0.26,0.29,0.02,7.41,26911780.058579,39308,0.3319,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",0.3202,0.3788,0.261701,0.27,-0.0684,-20.21,4177454.34502,6965,0.3096,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",0.2587,0.4154,0.2523,0.3384,0.0717,26.88,37730806.448637,69120,0.3481,{"date":433,"open":434,"high":142,"low":122,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",0.2895,0.2667,-0.028,-9.5,561661.476289,2011,0.2744,{"date":442,"open":443,"high":444,"low":403,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",0.33925,0.375,0.2947,0.0005,0.17,2058245.573938,4861,0.3185,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":455},"2026-08-24",0.312,0.2825,0.2942,-0.0199,-6.34,188765.151907,744,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",0.309,0.3278,0.3063,0.3141,0.0099,3.25,161377.676546,718,0.314,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",0.328,0.437,0.251,0.3042,-0.0408,-11.83,4800092.84075,8258,0.3581,{"date":483,"open":484,"high":152,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",0.3,0.345,0.0255,7.98,596846.523095,1311,0.3284,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",0.3112,0.3333,0.3001,0.3195,0.0144,4.72,6418426.52432,15590,0.3351,{"date":503,"open":504,"high":505,"low":484,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",0.37,0.3876,0.3051,-0.0549,-15.25,847836.717144,2031,0.3295,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",0.349,0.3767,0.3348,0.36,0.0253,7.56,780565.897414,5451,0.3585,{"date":524,"open":525,"high":219,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",0.3738,0.2916,0.3347,-0.0182,-5.16,11850095.490732,30118,0.404,{"date":534,"open":535,"high":536,"low":409,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",0.4535,0.458737,0.3529,-0.1146,-24.51,1140794.705705,5637,0.4065,{"date":544,"open":545,"high":546,"low":219,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",0.4918,0.5193,0.4675,-0.0395,-7.79,347084.950973,1926,0.4774,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",0.46,0.53,0.507,0.0368,7.83,215276.921868,2787,0.5024,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",0.4321,0.4977,0.43,0.4702,-0.0697,-12.91,327203.546443,2970,0.4591,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",0.6458,0.6689,0.4566,0.5399,-0.0755,-12.27,1566444.681717,9008,0.5645,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",0.5144,0.62,0.6154,0.0814,15.24,878974.702212,4443,0.5795,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",0.47,0.55,0.534,-0.0239,-4.28,1186311.663871,6259,0.52,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",0.376,0.5678,0.364,0.5579,0.1725,44.76,7802105.824114,30159,0.4822,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",0.343,0.42,0.3854,0.0209,5.73,2751512.211578,7816,0.3881,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",0.3305,0.3941,0.2839,0.3645,0.0413,12.78,7337181.918443,12584,0.3412,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",0.1959,0.3752,0.1808,0.3232,0.1282,65.74,169525656.97638,194143,0.2948,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",0.19,0.195,0.178802,-0.0055,-2.74,1259695.639556,5232,0.186,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",0.205,0.2142,0.1897,0.2005,-0.0085,-4.07,3730287.597846,8434,0.2039,{"date":670,"open":671,"high":672,"low":26,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",0.348,0.5676,0.209,-0.137,-39.6,128522805.077312,206246,0.4205,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":427,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",0.28,0.4199,0.2616,0.346,26.14,17202178.764471,35053,0.3564,{"date":690,"open":691,"high":142,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",0.249,0.2416,0.2743,0.0213,8.42,4020930.688801,7066,0.2799,{"date":700,"open":245,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",0.4386,0.2168,0.253,0.003,1.2,48711977.632916,71366,0.3448,{"date":710,"open":711,"high":711,"low":122,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",0.3091,0.25005,-0.0609,-19.58,209077,827,0.2677,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",0.33000001,0.34799999,0.31,0.31099999,-0.03,-8.8,96600,{"date":728,"open":729,"high":504,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-16",0.34299999,0.329,0.34099999,-0.009,-2.57,364800,{"date":736,"open":737,"high":738,"low":722,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-15",0.32699999,0.36500001,0.34999999,0.023,7.03,485600,{"date":744,"open":745,"high":746,"low":747,"close":737,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":737},"2026-07-14",0.34400001,0.36000001,0.30000001,-0.027,-7.63,569900,{"date":752,"open":753,"high":754,"low":720,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-13",0.37799999,0.39199999,0.354,-0.051,-12.59,846000,{"date":760,"open":761,"high":762,"low":504,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",0.38499999,0.40799999,0.405,-0.001,-0.25,197100,{"date":768,"open":769,"high":770,"low":729,"close":771,"change":772,"percent_change":487,"volume":773,"transactions":9,"vwap":771},"2026-07-09",0.35800001,0.41,0.40599999,0.03,407400,{"date":775,"open":776,"high":761,"low":777,"close":778,"change":405,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-08",0.333,0.322,0.37599999,5.62,436500,{"date":782,"open":783,"high":738,"low":747,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",0.31799999,0.35600001,0.015,4.4,816600,{"date":789,"open":790,"high":791,"low":792,"close":731,"change":394,"percent_change":793,"volume":794,"transactions":9,"vwap":731},"2026-07-06",0.32600001,0.34599999,0.315,-6.58,1060100,{"date":796,"open":797,"high":798,"low":747,"close":738,"change":799,"percent_change":73,"volume":800,"transactions":9,"vwap":738},"2026-07-02",0.33899999,0.41800001,-0.004,6868600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",0.47600001,0.53500003,0.34900001,0.36899999,0.035,10.48,121803200,{"date":811,"open":739,"high":812,"low":747,"close":813,"change":764,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-30",0.35499999,0.33399999,-0.3,46200,{"date":817,"open":770,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",0.41299999,0.287,0.33500001,-0.055,-14.1,135000,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":724,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-26",0.41100001,0.41999999,0.38999999,-7.14,14600,{"date":832,"open":833,"high":833,"low":826,"close":827,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":827},"2026-06-25",0.42500001,-0.016,-3.67,15500,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",0.447,0.43000001,0.43599999,-0.025,-5.42,26500,{"date":846,"open":847,"high":597,"low":840,"close":848,"change":405,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-23",0.435,0.461,4.54,537700,{"date":852,"open":848,"high":848,"low":840,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",0.44100001,-0.042,-8.7,98200,{"date":858,"open":859,"high":860,"low":597,"close":861,"change":842,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-18",0.49599999,0.50700003,0.48300001,-4.92,29000,{"date":865,"open":866,"high":867,"low":848,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",0.48699999,0.53299999,0.50800002,0.022,4.53,55100,{"date":873,"open":874,"high":875,"low":827,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-16",0.43399999,0.49000001,0.486,0.046,10.45,885600,{"date":881,"open":827,"high":882,"low":770,"close":219,"change":772,"percent_change":883,"volume":884,"transactions":9,"vwap":219},"2026-06-15",0.48800001,7.32,386600,{"date":886,"open":887,"high":888,"low":889,"close":770,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":770},"2026-06-12",0.44600001,0.46000001,0.40000001,-0.05,-10.87,47900,{"date":894,"open":895,"high":895,"low":896,"close":888,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":888},"2026-06-11",0.46900001,0.417,-0.035,-7.07,303100,{"date":901,"open":874,"high":902,"low":896,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",0.5,0.495,0.065,15.12,289100,{"date":908,"open":909,"high":910,"low":770,"close":840,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":840},"2026-06-09",0.45100001,0.56999999,0.025,6.17,981500,{"date":915,"open":828,"high":916,"low":761,"close":763,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":763},"2026-06-08",0.44999999,-0.007,-1.7,703700,{"date":921,"open":828,"high":922,"low":761,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",0.55000001,0.412,-0.018,-4.19,736500,{"date":928,"open":929,"high":840,"low":930,"close":840,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":840},"2026-06-04",0.39899999,0.38800001,0.04,10.26,41100,{"date":935,"open":853,"high":853,"low":147,"close":828,"change":287,"percent_change":936,"volume":937,"transactions":9,"vwap":828},"2026-06-03",-12.95,51500,{"date":939,"open":940,"high":916,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-02",0.428,0.42300001,0.44800001,0.012,2.75,28400,{"date":947,"open":826,"high":916,"low":826,"close":841,"change":943,"percent_change":25,"volume":948,"transactions":9,"vwap":841},"2026-06-01",10300,{"date":950,"open":896,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-29",0.449,0.38100001,0.42399999,0.006,1.44,44800,{"date":958,"open":828,"high":959,"low":828,"close":798,"change":960,"percent_change":28,"volume":961,"transactions":9,"vwap":798},"2026-05-28",0.42699999,0.007,16300,{"date":963,"open":964,"high":941,"low":964,"close":826,"change":965,"percent_change":944,"volume":830,"transactions":9,"vwap":826},"2026-05-27",0.38600001,0.011,{"date":967,"open":968,"high":969,"low":968,"close":889,"change":394,"percent_change":970,"volume":971,"transactions":9,"vwap":889},"2026-05-26",0.377,0.43900001,-5.66,66800,{"date":973,"open":974,"high":975,"low":974,"close":953,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":953},"2026-05-22",0.35100001,0.426,0.034,8.72,48500,{"date":980,"open":896,"high":833,"low":981,"close":828,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":828},"2026-05-21",0.37200001,-0.031,-7.36,38300,{"date":986,"open":840,"high":987,"low":827,"close":988,"change":704,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-20",0.43099999,0.421,0.72,6000,{"date":992,"open":993,"high":994,"low":798,"close":798,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":798},"2026-05-19",0.43700001,0.44299999,-0.013,-3.02,11800,{"date":999,"open":874,"high":916,"low":840,"close":987,"change":1000,"percent_change":1000,"volume":1001,"transactions":9,"vwap":987},"2026-05-18",0,16200,{"date":1003,"open":840,"high":1004,"low":840,"close":987,"change":218,"percent_change":217,"volume":1005,"transactions":9,"vwap":987},"2026-05-15",0.44499999,23600,{"date":1007,"open":219,"high":916,"low":840,"close":840,"change":112,"percent_change":1008,"volume":1009,"transactions":9,"vwap":840},"2026-05-14",-2.27,52200,{"date":1011,"open":875,"high":875,"low":840,"close":219,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":219},"2026-05-13",-0.033,-6.98,91200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":326,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-12",0.47499999,0.51899999,0.46799999,0.47299999,-1.05,35700,{"date":1024,"open":1025,"high":1025,"low":597,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-11",0.52100003,0.47799999,-0.054,-10.15,130200,{"date":1031,"open":867,"high":867,"low":1032,"close":1033,"change":1000,"percent_change":1000,"volume":1034,"transactions":9,"vwap":1033},"2026-05-08",0.50099999,0.53200001,111700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1033,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1033},"2026-05-07",0.50599998,0.54100001,0.484,-0.078,-12.79,440100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-06",0.55699998,0.61199999,0.49900001,0.61000001,0.07,12.96,2213900,{"date":1053,"open":1054,"high":1055,"low":1004,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-05",0.46399999,0.588,0.54000002,0.106,24.42,1305400,{"date":1061,"open":1045,"high":1045,"low":828,"close":874,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":874},"2026-05-04",-0.138,-24.13,3059600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-01",0.58999997,0.61699998,0.43200001,0.57200003,-0.037,-6.08,581300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":229,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-30",0.60000002,0.64999998,0.55800003,0.60900003,-0.49,696100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1046,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1046},"2026-04-29",0.72000003,0.75,0.59100002,-0.102,-14.29,1837100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-28",0.713,0.76999998,0.70700002,0.71399999,-0.023,-3.12,441600,{"date":1100,"open":1101,"high":1093,"low":1102,"close":1103,"change":877,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-27",0.699,0.662,0.73699999,6.66,218500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1049,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-24",0.64600003,0.722,0.58600003,0.69099998,11.27,354200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":982,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-23",0.63,0.66000003,0.597,0.62099999,-4.75,695300,{"date":1123,"open":1119,"high":1124,"low":1076,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-22",0.83999997,0.65200001,0.049,8.13,9783800,{"date":1130,"open":1116,"high":1131,"low":1132,"close":1133,"change":436,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-21",0.73000002,0.52499998,0.60299999,-4.44,6801000,{"date":1137,"open":1138,"high":1077,"low":853,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-20",0.47400001,0.63099998,0.157,33.12,1789600,{"date":1144,"open":840,"high":875,"low":1145,"close":1138,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1138},"2026-04-17",0.42199999,0.053,12.59,301400,{"date":1150,"open":951,"high":1151,"low":1152,"close":988,"change":954,"percent_change":1153,"volume":1154,"transactions":9,"vwap":988},"2026-04-16",0.45300001,0.41499999,1.45,403400,{"date":1156,"open":987,"high":1157,"low":1158,"close":1152,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1152},"2026-04-15",0.48100001,0.40400001,-0.045,-9.78,284900,{"date":1163,"open":1004,"high":875,"low":1004,"close":888,"change":869,"percent_change":1164,"volume":1165,"transactions":9,"vwap":888},"2026-04-14",5.02,33300,{"date":1167,"open":988,"high":1168,"low":988,"close":1169,"change":732,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-13",0.498,0.43799999,-2.01,82400,{"date":1173,"open":1069,"high":1174,"low":826,"close":839,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":839},"2026-04-10",0.46700001,0.01,2.29,60100,{"date":1179,"open":828,"high":1174,"low":828,"close":993,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":993},"2026-04-09",0.036,8.98,154200,{"date":1184,"open":1185,"high":833,"low":889,"close":1186,"change":1187,"percent_change":665,"volume":1188,"transactions":9,"vwap":1186},"2026-04-08",0.414,0.40099999,-0.017,42600,{"date":1190,"open":1017,"high":1017,"low":889,"close":798,"change":1027,"percent_change":1191,"volume":1192,"transactions":9,"vwap":798},"2026-04-07",-11.44,63400,{"date":1194,"open":1195,"high":902,"low":1196,"close":1197,"change":732,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-06",0.47099999,0.465,0.472,-1.87,86200,{"date":1201,"open":1202,"high":1202,"low":888,"close":1157,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1157},"2026-04-02",0.57800001,-0.109,-18.47,138000,{"date":1207,"open":1208,"high":1209,"low":922,"close":1067,"change":1175,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1067},"2026-04-01",0.57700002,0.634,1.72,250800,{"date":1213,"open":860,"high":1214,"low":860,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-31",0.57999998,0.031,5.65,221000,{"date":1219,"open":903,"high":922,"low":1020,"close":1220,"change":976,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-30",0.54900002,6.6,267100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":326,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-27",0.52999997,0.56,0.48899999,0.51499999,-0.96,565800,{"date":1232,"open":975,"high":1056,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-26",0.40700001,0.51999998,0.08,18.18,1225100,{"date":1239,"open":147,"high":219,"low":504,"close":219,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":219},"2026-03-25",0.041,10.28,661100,{"date":1244,"open":1245,"high":1233,"low":729,"close":929,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":929},"2026-03-24",0.359,0.026,6.97,545500,{"date":1250,"open":1251,"high":1252,"low":722,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-23",0.32300001,0.373,0.043,13.03,361100,{"date":1257,"open":1258,"high":1258,"low":723,"close":720,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":720},"2026-03-20",0.352,-0.029,-8.08,331100,{"date":1263,"open":805,"high":746,"low":720,"close":1245,"change":1096,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1245},"2026-03-19",-6.02,521300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":740,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-18",0.347,0.46200001,0.32100001,0.382,6.41,1693800,{"date":1275,"open":720,"high":147,"low":790,"close":1245,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1245},"2026-03-17",0.009,2.57,489500,{"date":1280,"open":504,"high":761,"low":790,"close":739,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":739},"2026-03-16",-0.048,-12.06,510500,{"date":1285,"open":771,"high":1047,"low":504,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-13",0.398,-0.062,-13.48,1995000,{"date":1291,"open":1168,"high":1292,"low":1186,"close":888,"change":1203,"percent_change":1293,"volume":1294,"transactions":9,"vwap":888},"2026-03-12",0.51599997,-19.16,1984600,{"date":1296,"open":922,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-11",1.06,0.51200002,0.56900001,0.062,12.23,84665600,{"date":1304,"open":1305,"high":46,"low":916,"close":860,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":860},"2026-03-10",0.94,-0.413,-44.89,442600,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":724,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-09",0.99000001,0.92000002,-3.16,1200,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1000,"percent_change":1000,"volume":1318,"transactions":9,"vwap":1317},"2026-03-06",0.94999999,562,{"date":1320,"open":1305,"high":1317,"low":1312,"close":1317,"change":1175,"percent_change":1297,"volume":1321,"transactions":9,"vwap":1317},"2026-03-05",3100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1305,"change":965,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1305},"2026-03-04",0.93000001,0.99599999,0.87,1.18,44200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":107,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-03",0.83099997,0.95499998,0.75999999,0.92900002,6.9,30900,{"date":1338,"open":1317,"high":1317,"low":1339,"close":1340,"change":218,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-02",0.80299997,0.86900002,0.12,39400,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-27",1.35,0.85399997,0.86799997,-0.482,-35.7,174700,{"date":1352,"open":1353,"high":1345,"low":1354,"close":1345,"change":217,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1345},"2026-02-26",1.1,1.08,20.54,126500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":724,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-25",1.11,1.12,1.095,-2.61,56500,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1000,"percent_change":1000,"volume":1367,"transactions":9,"vwap":1366},"2026-02-24",1.15,500,{"date":1369,"open":1370,"high":1370,"low":1353,"close":1366,"change":890,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1366},"2026-02-23",1.151,-4.17,90600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":705,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":705},"2026-02-20",1.22,1.23,1.17,-0.06,-4.76,9400,{"date":1382,"open":1353,"high":1383,"low":1384,"close":1385,"change":1341,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-19",1.29,1.07,1.26,10.53,41200,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-18",1.115,1.14,-0.02,-1.72,1300,{"date":1396,"open":1377,"high":1377,"low":1360,"close":1397,"change":1175,"percent_change":1326,"volume":1398,"transactions":9,"vwap":1397},"2026-02-17",1.16,4300,{"date":1400,"open":1401,"high":1366,"low":1401,"close":1366,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1366},"2026-02-13",1.052,0.05,4.55,56800,{"date":1406,"open":117,"high":1377,"low":1354,"close":1353,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1353},"2026-02-12",-0.11,-9.09,108700,{"date":1411,"open":1412,"high":1413,"low":1397,"close":1414,"change":1392,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-11",1.185,1.279,1.21,-1.63,114100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1376,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1376},"2026-02-10",1.045,1.28,1.03,0.18,17.14,146000,{"date":1426,"open":1421,"high":1427,"low":46,"close":1427,"change":772,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-09",1.05,2.94,102200,{"date":1431,"open":1432,"high":1297,"low":46,"close":89,"change":724,"percent_change":1433,"volume":1434,"transactions":9,"vwap":89},"2026-02-06",1.04,-2.86,166000,{"date":1436,"open":117,"high":117,"low":89,"close":1427,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1427},"2026-02-05",-0.14,-11.76,546000,{"date":1441,"open":1366,"high":705,"low":1360,"close":60,"change":931,"percent_change":1442,"volume":1443,"transactions":9,"vwap":60},"2026-02-04",3.48,119400,{"date":1445,"open":1446,"high":1366,"low":1354,"close":1366,"change":1000,"percent_change":1000,"volume":1447,"transactions":9,"vwap":1366},"2026-02-03",1.139,130100,{"date":1449,"open":117,"high":1366,"low":1360,"close":1366,"change":772,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1366},"2026-02-02",2.68,95400,{"date":1453,"open":1359,"high":1397,"low":1454,"close":1360,"change":772,"percent_change":944,"volume":1455,"transactions":9,"vwap":1360},"2026-01-30",1.09,152000,{"date":1457,"open":1391,"high":1377,"low":1384,"close":1454,"change":724,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1454},"2026-01-29",-2.68,154700,{"date":1461,"open":1376,"high":1462,"low":1359,"close":1360,"change":1407,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1360},"2026-01-28",1.25,-8.94,111800,{"date":1466,"open":1467,"high":1385,"low":1376,"close":1376,"change":319,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1376},"2026-01-27",1.24,-3.15,43700,{"date":1471,"open":1383,"high":365,"low":1462,"close":1472,"change":112,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-26",1.27,-0.78,62800,{"date":1476,"open":1477,"high":1345,"low":1420,"close":1420,"change":1000,"percent_change":1000,"volume":1478,"transactions":9,"vwap":1420},"2026-01-23",1.31,83200,{"date":1480,"open":1383,"high":1481,"low":1472,"close":1420,"change":1000,"percent_change":1000,"volume":1482,"transactions":9,"vwap":1420},"2026-01-22",1.32,119200,{"date":1484,"open":1383,"high":1345,"low":1462,"close":1420,"change":1175,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1420},"2026-01-21",0.79,104300,{"date":1488,"open":82,"high":1489,"low":1472,"close":1472,"change":1378,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1472},"2026-01-20",1.39,-4.51,205100,{"date":1493,"open":1494,"high":1495,"low":1481,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-16",1.41,1.43,1.33,-0.08,-5.67,167400,{"date":1501,"open":82,"high":955,"low":82,"close":1494,"change":1175,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1494},"2026-01-15",0.71,161600,{"date":1505,"open":82,"high":1506,"low":82,"close":1506,"change":1175,"percent_change":989,"volume":1507,"transactions":9,"vwap":1506},"2026-01-14",1.4,173700,{"date":1509,"open":1510,"high":1510,"low":1489,"close":1489,"change":1378,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1489},"2026-01-13",1.46,-4.14,161400,{"date":1514,"open":1506,"high":1515,"low":1506,"close":1153,"change":107,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1153},"2026-01-12",1.49,4.32,157200,{"date":1519,"open":1481,"high":1520,"low":1377,"close":1489,"change":107,"percent_change":1521,"volume":1356,"transactions":9,"vwap":1489},"2026-01-09",1.42,4.51,{"date":1523,"open":1345,"high":1345,"low":1385,"close":1496,"change":107,"percent_change":498,"volume":1524,"transactions":9,"vwap":1496},"2026-01-08",126000,{"date":1526,"open":1375,"high":1477,"low":705,"close":1472,"change":1049,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1472},"2026-01-07",5.83,131100,{"date":1530,"open":1377,"high":1472,"low":1377,"close":705,"change":772,"percent_change":1531,"volume":1532,"transactions":9,"vwap":705},"2026-01-06",2.56,113000,{"date":1534,"open":1391,"high":705,"low":117,"close":1377,"change":1175,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1377},"2026-01-05",0.86,107000,{"date":1538,"open":117,"high":1327,"low":1360,"close":1397,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1397},"2026-01-02",0.021,1.84,151900,{"date":1543,"open":705,"high":705,"low":1446,"close":1446,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1446},"2025-12-31",0.029,2.61,101800,{"date":1548,"open":1359,"high":1375,"low":1359,"close":1359,"change":112,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1359},"2025-12-30",-0.89,152400,{"date":1552,"open":1366,"high":1377,"low":1360,"close":1360,"change":319,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1360},"2025-12-29",-3.45,155000,{"date":1556,"open":1557,"high":705,"low":1391,"close":1397,"change":772,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1397},"2025-12-26",1.165,2.65,118900,{"date":1561,"open":1397,"high":1377,"low":117,"close":117,"change":890,"percent_change":1562,"volume":1563,"transactions":9,"vwap":117},"2025-12-24",-4.24,102800,{"date":1565,"open":705,"high":705,"low":1327,"close":1327,"change":1392,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1327},"2025-12-23",-1.67,103100,{"date":1569,"open":1570,"high":1472,"low":1571,"close":705,"change":319,"percent_change":1572,"volume":1573,"transactions":9,"vwap":705},"2025-12-22",1.251,1.182,-3.23,103200,{"date":1575,"open":1414,"high":1420,"low":1414,"close":1467,"change":1000,"percent_change":1000,"volume":1576,"transactions":9,"vwap":1467},"2025-12-19",101900,{"date":1578,"open":1391,"high":1472,"low":1391,"close":1467,"change":107,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1467},"2025-12-18",5.08,96300,{"date":1582,"open":1360,"high":1477,"low":1360,"close":1327,"change":1049,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1327},"2025-12-17",6.31,102500,{"date":1586,"open":117,"high":1587,"low":1588,"close":1359,"change":1392,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1359},"2025-12-16",1.131,0.98000002,-1.77,312000,{"date":1592,"open":365,"high":1345,"low":117,"close":117,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":117},"2025-12-15",-0.22,-16.3,105200,{"date":1597,"open":1494,"high":1494,"low":1345,"close":1345,"change":1000,"percent_change":1000,"volume":1598,"transactions":9,"vwap":1345},"2025-12-12",106400,{"date":1600,"open":1601,"high":1602,"low":82,"close":1345,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1345},"2025-12-11",1.53,1.54,-0.2,-12.9,106200,{"date":1607,"open":1608,"high":1609,"low":1515,"close":1610,"change":1611,"percent_change":1335,"volume":1612,"transactions":9,"vwap":1610},"2025-12-10",1.52,1.58,1.55,0.1,39900,{"date":1614,"open":1153,"high":1615,"low":1506,"close":1153,"change":405,"percent_change":1506,"volume":1616,"transactions":9,"vwap":1153},"2025-12-09",1.51,197300,{"date":1618,"open":1619,"high":1619,"low":1506,"close":1495,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1495},"2025-12-08",1.56,-0.13,-8.33,196400,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1619,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1619},"2025-12-05",1.5,1.62,0.15,10.64,101200,{"date":1631,"open":1520,"high":1625,"low":1632,"close":1494,"change":1392,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1494},"2025-12-04",1.394,-1.4,99300,{"date":1636,"open":1383,"high":1637,"low":1383,"close":1495,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1495},"2025-12-03",1.47,0.142,11.02,96800,{"date":1642,"open":1495,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-02",1.48,1.288,-0.192,-12.97,52700,{"date":1649,"open":955,"high":1625,"low":1495,"close":1643,"change":107,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1643},"2025-12-01",4.23,54400,{"date":1653,"open":1602,"high":1609,"low":1520,"close":1520,"change":1378,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1520},"2025-11-28",-4.05,162900,{"date":1657,"open":1477,"high":1608,"low":1477,"close":1643,"change":1627,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1643},"2025-11-26",11.28,104900,{"date":1661,"open":1506,"high":1510,"low":1462,"close":1496,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1496},"2025-11-25",-0.07,-5,106900,{"date":1666,"open":1667,"high":1619,"low":1481,"close":1506,"change":1000,"percent_change":1000,"volume":1668,"transactions":9,"vwap":1506},"2025-11-24",1.451,102400,{"date":1670,"open":1671,"high":1619,"low":1345,"close":1506,"change":772,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1506},"2025-11-21",1.37,2.19,306900,{"date":1675,"open":1637,"high":1676,"low":1677,"close":1671,"change":1662,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1671},"2025-11-20",1.57,1.36,-4.86,278800,{"date":1681,"open":1619,"high":1682,"low":1520,"close":955,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":955},"2025-11-19",1.59,-0.1,-6.49,246900,{"date":1687,"open":1688,"high":1689,"low":1153,"close":1602,"change":1662,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1602},"2025-11-18",1.601,1.61,-4.35,350400,{"date":1693,"open":1676,"high":1694,"low":1695,"close":1689,"change":724,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1689},"2025-11-17",1.68,1.561,-1.83,266900,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-14",1.79,1.63,1.64,-0.18,-9.89,337500,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1407,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-13",1.93,1.67,1.82,-5.7,313600,{"date":1714,"open":1540,"high":1715,"low":1716,"close":1708,"change":107,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1708},"2025-11-12",1.96,1.78,3.21,327300,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1620,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-11",2,1.77,1.87,-6.5,307700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1721,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1721},"2025-11-10",2.13,2.14,1.97,-0.16,-7.41,324300,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1736,"change":724,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-07",2.16,2.07,-1.37,308200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1672,"change":1049,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1672},"2025-11-06",2.1,2.3,2.058,3.3,324500,{"date":1748,"open":1749,"high":1672,"low":1750,"close":1751,"change":931,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-05",2.08,2.05,2.12,1.92,321200,{"date":1755,"open":1756,"high":1756,"low":1749,"close":1749,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1749},"2025-11-04",2.21,-0.175,-7.76,305600,{"date":1761,"open":1762,"high":1763,"low":1756,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-03",2.28,2.33,2.255,0.045,2.04,307000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1756,"change":1175,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1756},"2025-10-31",2.17,2.39,2.094,0.45,335000,{"date":1776,"open":1770,"high":1756,"low":1777,"close":1778,"change":772,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-30",2.15,2.2,1.38,304500,{"date":1782,"open":1770,"high":1783,"low":1736,"close":1770,"change":1683,"percent_change":334,"volume":1784,"transactions":9,"vwap":1770},"2025-10-29",2.26,331300,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-10-28",2.35,2.111,2.27,-0.09,-3.81,301000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1662,"percent_change":1799,"volume":1767,"transactions":9,"vwap":1798},"2025-10-27",2.38,2.42,2.34,2.36,-2.88,{"date":1801,"open":1802,"high":1531,"low":1798,"close":1803,"change":890,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-24",2.5,2.43,-2.02,352900,{"date":1807,"open":1802,"high":1808,"low":1809,"close":1810,"change":1392,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-23",2.58,2.45,2.48,-0.8,402300,{"date":1814,"open":1815,"high":1545,"low":1816,"close":1802,"change":1620,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1802},"2025-10-22",2.52,2.47,-4.94,356200,{"date":1820,"open":1821,"high":1822,"low":1802,"close":1821,"change":1000,"percent_change":1000,"volume":1823,"transactions":9,"vwap":1821},"2025-10-21",2.63,2.7,333500,{"date":1825,"open":1826,"high":25,"low":1809,"close":1821,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1821},"2025-10-20",2.6,-0.065,-2.41,578200,{"date":1831,"open":1832,"high":1833,"low":1795,"close":1834,"change":1835,"percent_change":1749,"volume":1836,"transactions":9,"vwap":1834},"2025-10-17",2.49,2.74,2.695,0.055,340500,{"date":1838,"open":1826,"high":1839,"low":1802,"close":1840,"change":931,"percent_change":1602,"volume":1517,"transactions":9,"vwap":1840},"2025-10-16",2.715,2.64,{"date":1842,"open":1816,"high":1843,"low":1844,"close":1826,"change":112,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1826},"2025-10-15",2.678,2.37,-0.38,262000,{"date":1848,"open":1763,"high":1545,"low":1849,"close":1545,"change":681,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1545},"2025-10-14",2.164,12.02,225000,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1763,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1763},"2025-10-13",2.53,2.275,-0.28,-10.73,213500,{"date":1860,"open":1861,"high":1822,"low":1743,"close":1545,"change":405,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1545},"2025-10-10",2.59,0.77,164000,{"date":1865,"open":1866,"high":1450,"low":1796,"close":1861,"change":650,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1861},"2025-10-09",2.44,7.92,110300,{"date":1870,"open":1797,"high":1871,"low":1797,"close":1871,"change":1872,"percent_change":176,"volume":1873,"transactions":9,"vwap":1871},"2025-10-08",2.4,0.09,2600,{"date":1875,"open":1876,"high":1876,"low":1743,"close":1877,"change":1040,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-07",2.41,2.31,-3.27,46700,{"date":1881,"open":1796,"high":1796,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-06",2.388,-0.022,-0.91,2000,{"date":1887,"open":1866,"high":1810,"low":1876,"close":1876,"change":1392,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1876},"2025-10-03",-0.82,5600,{"date":1891,"open":1892,"high":1531,"low":1798,"close":1803,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1803},"2025-10-02",2.511,-0.17,-6.54,13700,{"date":1897,"open":1808,"high":1826,"low":1898,"close":1826,"change":724,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1826},"2025-10-01",2.575,-1.14,2500,{"date":1902,"open":1821,"high":1821,"low":1821,"close":1821,"change":1000,"percent_change":1000,"volume":1000,"transactions":9,"vwap":1821},"2025-09-30",{"date":1904,"open":1905,"high":1906,"low":1821,"close":1821,"change":1000,"percent_change":1000,"volume":1907,"transactions":9,"vwap":1821},"2025-09-29",2.67,2.72,15600,{"date":1909,"open":1910,"high":1822,"low":1911,"close":1821,"change":1912,"percent_change":1913,"volume":1873,"transactions":9,"vwap":1821},"2025-09-26",2.628,2.62,-0.19,-6.74,{"date":1915,"open":1906,"high":1916,"low":1815,"close":1917,"change":112,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-25",2.85,2.82,-0.35,22000,{"date":1921,"open":1916,"high":1916,"low":1922,"close":25,"change":1402,"percent_change":1923,"volume":1924,"transactions":9,"vwap":25},"2025-09-24",2.765,1.8,6800,{"date":1926,"open":25,"high":1927,"low":1928,"close":1928,"change":890,"percent_change":1589,"volume":1929,"transactions":9,"vwap":1928},"2025-09-23",2.98,2.78,21500,{"date":1931,"open":1932,"high":1933,"low":1802,"close":25,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":25},"2025-09-22",2.99,3,-0.15,-5.03,29500,{"date":1938,"open":1717,"high":1939,"low":1927,"close":1927,"change":1378,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1927},"2025-09-19",3.24,-1.97,11700,{"date":1943,"open":1916,"high":1944,"low":1916,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-18",3.312,3.04,0.2,7.04,51800,{"date":1950,"open":25,"high":1951,"low":25,"close":1952,"change":1378,"percent_change":1953,"volume":948,"transactions":9,"vwap":1952},"2025-09-17",2.86,2.84,-2.07,{"date":1955,"open":1956,"high":1957,"low":1951,"close":1958,"change":1392,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-16",2.905,2.91,2.9,-0.68,6200,{"date":1962,"open":1963,"high":1932,"low":1964,"close":1965,"change":1966,"percent_change":1516,"volume":1967,"transactions":9,"vwap":1965},"2025-09-15",2.975,2.893,2.92,0.121,8400,{"date":1969,"open":1933,"high":1933,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-12",2.79,2.799,-0.081,-2.81,16000,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1497,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-11",2.96,2.819,2.88,-2.7,26300,{"date":1983,"open":1958,"high":1984,"low":1906,"close":1977,"change":107,"percent_change":1737,"volume":1985,"transactions":9,"vwap":1977},"2025-09-10",3.02,11600,{"date":1987,"open":1428,"high":1428,"low":1988,"close":1958,"change":1790,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1958},"2025-09-09",2.89,-3.01,4500,{"date":1992,"open":1833,"high":1932,"low":1833,"close":1932,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1932},"2025-09-08",0.255,9.32,4800,{"date":1997,"open":1998,"high":1958,"low":1999,"close":1999,"change":1662,"percent_change":2000,"volume":1889,"transactions":9,"vwap":1999},"2025-09-05",2.775,2.735,-2.5,{"date":2002,"open":1428,"high":1428,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-09-04",2.805,0.085,3.12,600,{"date":2008,"open":1833,"high":1833,"low":2009,"close":1906,"change":1000,"percent_change":1000,"volume":1885,"transactions":9,"vwap":1906},"2025-09-03",2.682,{"date":2011,"open":309,"high":1906,"low":309,"close":1906,"change":1407,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1906},"2025-09-02",-3.89,800,{"date":2015,"open":1970,"high":2016,"low":1928,"close":25,"change":772,"percent_change":1384,"volume":2017,"transactions":9,"vwap":25},"2025-08-29",2.965,2700,{"date":2019,"open":2020,"high":2020,"low":1970,"close":2020,"change":1000,"percent_change":1000,"volume":2021,"transactions":9,"vwap":2020},"2025-08-28",2.8,1800,{"date":2023,"open":2020,"high":2020,"low":2020,"close":2020,"change":319,"percent_change":2024,"volume":1367,"transactions":9,"vwap":2020},"2025-08-27",-1.41,{"date":2026,"open":1988,"high":1957,"low":1833,"close":1952,"change":1497,"percent_change":654,"volume":2027,"transactions":9,"vwap":1952},"2025-08-26",11500,{"date":2029,"open":2030,"high":2031,"low":944,"close":1965,"change":1611,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1965},"2025-08-25",2.77,2.97,3.55,8100,{"date":2035,"open":2036,"high":2037,"low":1917,"close":1917,"change":1497,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1917},"2025-08-22",2.857,2.95,-2.76,3800,{"date":2041,"open":1965,"high":2042,"low":1951,"close":1958,"change":772,"percent_change":1427,"volume":1900,"transactions":9,"vwap":1958},"2025-08-21",3.045,{"date":2044,"open":2045,"high":2045,"low":25,"close":2046,"change":1593,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-20",3.01,2.87,-7.12,4100,{"date":2050,"open":1906,"high":2051,"low":1450,"close":81,"change":142,"percent_change":2052,"volume":2053,"transactions":9,"vwap":81},"2025-08-19",3.1,11.55,24100,{"date":2055,"open":944,"high":1958,"low":944,"close":2030,"change":1934,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2030},"2025-08-18",-5.14,8300,{"date":2059,"open":1877,"high":2037,"low":1877,"close":1965,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1965},"2025-08-15",0.6,25.86,32000,{"date":2064,"open":1783,"high":1832,"low":1756,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-08-14",2.32,0.13,5.94,49900,{"date":2070,"open":1766,"high":1778,"low":2071,"close":1672,"change":447,"percent_change":695,"volume":2072,"transactions":9,"vwap":1672},"2025-08-13",2.03,5500,{"date":2074,"open":1778,"high":1762,"low":1721,"close":2075,"change":1703,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-12",2.02,-8.18,3900,{"date":2079,"open":2080,"high":2080,"low":1778,"close":1778,"change":1497,"percent_change":2081,"volume":2021,"transactions":9,"vwap":1778},"2025-08-11",2.24,-3.51,{"date":2083,"open":1778,"high":1762,"low":1742,"close":1762,"change":772,"percent_change":1496,"volume":2084,"transactions":9,"vwap":1762},"2025-08-08",2300,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":405,"percent_change":67,"volume":2006,"transactions":9,"vwap":2088},"2025-08-07",2.23,2.25,{"date":2090,"open":1763,"high":1797,"low":2091,"close":2087,"change":1407,"percent_change":2092,"volume":1873,"transactions":9,"vwap":2087},"2025-08-06",2.22,-4.7,{"date":2094,"open":2088,"high":1797,"low":2091,"close":1797,"change":1341,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1797},"2025-08-05",5.41,3300,{"date":2098,"open":1176,"high":1176,"low":1778,"close":2091,"change":1934,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2091},"2025-08-04",-6.33,2900,{"date":2102,"open":1797,"high":1795,"low":2103,"close":1844,"change":1402,"percent_change":1736,"volume":2104,"transactions":9,"vwap":1844},"2025-08-01",1.821,29100,{"date":2106,"open":1832,"high":1832,"low":1877,"close":2065,"change":2107,"percent_change":2108,"volume":1314,"transactions":9,"vwap":2065},"2025-07-31",-0.21,-8.3,{"date":2110,"open":1826,"high":1826,"low":1798,"close":1854,"change":1407,"percent_change":1371,"volume":2111,"transactions":9,"vwap":1854},"2025-07-30",17800,{"date":2113,"open":1277,"high":2020,"low":1277,"close":1840,"change":1049,"percent_change":1906,"volume":2114,"transactions":9,"vwap":1840},"2025-07-29",10700,{"date":2116,"open":309,"high":1951,"low":2117,"close":1277,"change":1603,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1277},"2025-07-28",2.55,-7.22,22800,{"date":2121,"open":1822,"high":2030,"low":1826,"close":2030,"change":1000,"percent_change":1000,"volume":2122,"transactions":9,"vwap":2030},"2025-07-25",35100,{"date":2124,"open":2037,"high":2125,"low":2126,"close":2030,"change":1731,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2030},"2025-07-24",3.05,2.76,-5.46,289800,{"date":2130,"open":1952,"high":2131,"low":1928,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-07-23",3.06,2.93,0.103,3.64,25300,{"date":2137,"open":2138,"high":2139,"low":1906,"close":2140,"change":2141,"percent_change":1803,"volume":2142,"transactions":9,"vwap":2140},"2025-07-22",2.725,3.07,2.827,0.067,13800,{"date":2144,"open":1826,"high":2145,"low":1826,"close":2126,"change":319,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2126},"2025-07-21",3.055,-1.43,10100,{"date":2149,"open":2150,"high":2151,"low":1821,"close":2020,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2020},"2025-07-18",2.66,3.13,0.16,6.06,6300,{"date":2156,"open":1545,"high":2157,"low":1826,"close":1840,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1840},"2025-07-17",2.785,-0.23,-8.01,3200,{"date":2162,"open":1531,"high":2031,"low":1531,"close":2046,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2046},"2025-07-16",-0.103,-3.46,15100,{"date":2167,"open":1988,"high":1933,"low":2168,"close":2169,"change":218,"percent_change":772,"volume":2170,"transactions":9,"vwap":2169},"2025-07-15",2.867,2.973,19400,{"date":2172,"open":2031,"high":2145,"low":2037,"close":2173,"change":2174,"percent_change":2175,"volume":1889,"transactions":9,"vwap":2173},"2025-07-14",2.972,-0.188,-5.95,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2180,"change":1683,"percent_change":2181,"volume":2039,"transactions":9,"vwap":2180},"2025-07-11",3.26,3.31,3.16,-3.07,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2178,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2178},"2025-07-10",3.03,3.46,2.952,0.116,3.69,25500,{"date":2191,"open":1854,"high":2192,"low":1854,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-07-09",3.18,3.144,0.565,21.91,55700,{"date":2198,"open":1771,"high":2199,"low":1771,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-07-08",2.579,0.189,7.91,700,{"date":2204,"open":1803,"high":2205,"low":1771,"close":1771,"change":1378,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1771},"2025-07-07",2.534,-2.45,18200,{"date":2209,"open":1796,"high":1809,"low":2210,"close":1809,"change":931,"percent_change":2211,"volume":1398,"transactions":9,"vwap":1809},"2025-07-03",2.381,1.66,{"date":2213,"open":1763,"high":1876,"low":2088,"close":1876,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1876},"2025-07-02",0.11,4.78,18800,{"date":2218,"open":1877,"high":1763,"low":1756,"close":1743,"change":1392,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1743},"2025-07-01",-0.86,26800,{"date":2222,"open":1771,"high":1871,"low":1672,"close":2065,"change":1378,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2065},"2025-06-30",-2.52,84100,{"date":2226,"open":1795,"high":2227,"low":2087,"close":1795,"change":764,"percent_change":319,"volume":2228,"transactions":9,"vwap":1795},"2025-06-27",2.426,706200,{"date":2230,"open":309,"high":309,"low":1762,"close":2210,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2210},"2025-06-26",-0.169,-6.63,406700,{"date":2235,"open":944,"high":944,"low":1803,"close":2117,"change":1703,"percent_change":74,"volume":2236,"transactions":9,"vwap":2117},"2025-06-25",66100,{"date":2238,"open":2239,"high":944,"low":1906,"close":2239,"change":772,"percent_change":1359,"volume":2240,"transactions":9,"vwap":2239},"2025-06-24",2.73,5000,{"date":2242,"open":1979,"high":2243,"low":1802,"close":1822,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1822},"2025-06-23",2.881,-0.168,-5.86,8700,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":1000,"percent_change":1000,"volume":2250,"transactions":9,"vwap":2249},"2025-06-20",2.868,175,{"date":2252,"open":2249,"high":2249,"low":2249,"close":2249,"change":1287,"percent_change":2253,"volume":1367,"transactions":9,"vwap":2249},"2025-06-18",-2.12,{"date":2255,"open":1951,"high":1932,"low":1951,"close":2132,"change":1235,"percent_change":2256,"volume":1885,"transactions":9,"vwap":2132},"2025-06-17",2.81,{"date":2258,"open":1916,"high":1916,"low":1916,"close":1916,"change":1703,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1916},"2025-06-16",-5.94,4900,{"date":2262,"open":2184,"high":2184,"low":2184,"close":2184,"change":1790,"percent_change":1799,"volume":2013,"transactions":9,"vwap":2184},"2025-06-13",{"date":2264,"open":1957,"high":2005,"low":1988,"close":2005,"change":1000,"percent_change":1000,"volume":2265,"transactions":9,"vwap":2005},"2025-06-12",4600,{"date":2267,"open":2005,"high":2005,"low":2005,"close":2005,"change":1000,"percent_change":1000,"volume":1000,"transactions":9,"vwap":2005},"2025-06-11",{"date":2269,"open":2005,"high":2005,"low":2005,"close":2005,"change":1000,"percent_change":1000,"volume":1000,"transactions":9,"vwap":2005},"2025-06-10",{"date":2271,"open":2005,"high":2005,"low":2005,"close":2005,"change":1000,"percent_change":1000,"volume":1000,"transactions":9,"vwap":2005},"2025-06-09",{"date":2273,"open":2005,"high":2005,"low":2005,"close":2005,"change":2274,"percent_change":2275,"volume":2006,"transactions":9,"vwap":2005},"2025-06-06",-0.164,-4.99,{"date":2277,"open":2278,"high":2278,"low":2278,"close":2278,"change":1000,"percent_change":1000,"volume":1000,"transactions":9,"vwap":2278},"2025-06-05",3.284,{"date":2280,"open":2278,"high":2278,"low":2278,"close":2278,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2278},"2025-06-04",-0.206,-5.9,200,{"date":2285,"open":1442,"high":2286,"low":1442,"close":2286,"change":206,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-03",3.49,6.73,2100,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":404,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-06-02",3.125,3.27,9.73,1700,{"date":2296,"open":1927,"high":1927,"low":1927,"close":1927,"change":2297,"percent_change":2298,"volume":2006,"transactions":9,"vwap":1927},"2025-05-30",-0.24,-7.45,{"date":2300,"open":2301,"high":2301,"low":2301,"close":2301,"change":1000,"percent_change":1000,"volume":1000,"transactions":9,"vwap":2301},"2025-05-29",3.22,{"date":2303,"open":2304,"high":2304,"low":2301,"close":2301,"change":1392,"percent_change":2305,"volume":2100,"transactions":9,"vwap":2301},"2025-05-28",3.257,-0.62,{"date":2307,"open":2308,"high":2308,"low":1939,"close":1939,"change":1827,"percent_change":1940,"volume":2309,"transactions":9,"vwap":1939},"2025-05-27",3.365,1100,{"date":2311,"open":2312,"high":2312,"low":2312,"close":2312,"change":1000,"percent_change":1000,"volume":1000,"transactions":9,"vwap":2312},"2025-05-23",3.305,{"date":2314,"open":467,"high":2312,"low":1939,"close":2312,"change":904,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2312},"2025-05-22",2.01,1900,{"date":2318,"open":1939,"high":1939,"low":1939,"close":1939,"change":943,"percent_change":504,"volume":2319,"transactions":9,"vwap":1939},"2025-05-21",300,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":2013,"transactions":9,"vwap":2323},"2025-05-20",3.28,3.228,-0.052,-1.59,{"date":2327,"open":2322,"high":2322,"low":2322,"close":2322,"change":931,"percent_change":1376,"volume":2006,"transactions":9,"vwap":2322},"2025-05-19",{"date":2329,"open":1939,"high":1939,"low":1939,"close":1939,"change":1731,"percent_change":2330,"volume":2294,"transactions":9,"vwap":1939},"2025-05-16",-4.71,{"date":2332,"open":2333,"high":2334,"low":2139,"close":2335,"change":890,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-05-15",3.44,3.59,3.4,-1.45,7600,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2341,"change":814,"percent_change":2342,"volume":1394,"transactions":9,"vwap":2341},"2025-05-14",3.41,3.45,-8,{"date":2344,"open":2345,"high":2345,"low":2333,"close":2346,"change":1872,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-05-13",3.78,3.75,2.46,4200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":475,"percent_change":2354,"volume":2348,"transactions":9,"vwap":2352},"2025-05-12",3.51,3.66,3.5,7.36,{"date":2356,"open":2357,"high":2188,"low":2357,"close":2358,"change":2359,"percent_change":1799,"volume":2360,"transactions":9,"vwap":2358},"2025-05-09",3.35,3.409,-0.101,6100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2351,"change":1790,"percent_change":2000,"volume":2366,"transactions":9,"vwap":2351},"2025-05-08",3.57,3.72,3.485,12300,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":1235,"percent_change":1789,"volume":2372,"transactions":9,"vwap":2371},"2025-05-07",3.62,3.54,3.6,4000,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":1392,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-06",3.7,3.515,3.52,-0.56,6900,{"date":2381,"open":2286,"high":2370,"low":2382,"close":2370,"change":2383,"percent_change":2384,"volume":990,"transactions":9,"vwap":2370},"2025-05-05",3.299,0.159,4.7,{"date":2386,"open":2387,"high":2388,"low":1745,"close":2389,"change":2390,"percent_change":2391,"volume":2072,"transactions":9,"vwap":2389},"2025-05-02",3.32,3.39,3.381,0.221,6.99,{"date":2393,"open":2180,"high":2180,"low":2180,"close":2180,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2180},"2025-05-01",-0.33,-9.46,2200,{"date":2398,"open":2340,"high":2399,"low":2400,"close":2286,"change":112,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2286},"2025-04-30",3.76,3.29,-0.29,20800,{"date":2404,"open":1745,"high":176,"low":2400,"close":2353,"change":1235,"percent_change":1797,"volume":2104,"transactions":9,"vwap":2353},"2025-04-29",{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":1000,"percent_change":1000,"volume":2096,"transactions":9,"vwap":2408},"2025-04-28",3.34,3.42,{"date":2410,"open":2411,"high":2411,"low":2408,"close":2408,"change":1049,"percent_change":2412,"volume":2021,"transactions":9,"vwap":2408},"2025-04-25",3.47,2.09,{"date":2414,"open":2415,"high":2370,"low":2151,"close":2357,"change":1683,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2357},"2025-04-24",3.33,-2.9,9600,{"date":2419,"open":1428,"high":2399,"low":1428,"close":2341,"change":1773,"percent_change":2420,"volume":978,"transactions":9,"vwap":2341},"2025-04-23",15,{"date":180,"open":1933,"high":1933,"low":1933,"close":1933,"change":1000,"percent_change":1000,"volume":1000,"transactions":9,"vwap":1933}]