[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HKPD":3,"homepage-market-summary":29,"stock-historical-HKPD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HKPD","2026-10-05",{"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},"Cellyan Biotechnology Co., Ltd Class A Ordinary Shares","Nasdaq",null,"Common Stock","Cellyan Biotechnology Co Ltd is an integrated pharmaceutical cross-border e-commerce supply chain service provider with a professional team and related pharmaceutical storage facilities in Hong Kong. It operates through two main categories: OTC pharmaceutical cross-border e-commerce supply chain services, referred to as the Supply Chain Services division, and OTC pharmaceutical cross-border procurement and distribution, referred to as the Procurement and Distribution division. Its main business provides one-stop services for merchants engaged in cross-border pharmaceutical e-commerce, including OTC wholesale, import and export, warehousing, packaging, customs clearance and delivery to final destinations, forming a closed loop of pharmaceutical cross-border e-commerce supply chain.","11",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.1036,0.11,0.1012,0.1095,-0.0059,-5.39,519094.346419,579,0.1037,1.719,0.0961,1080544.95943051,0.5,432,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":152},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":38,"sparkline":54,"date":40},"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":38,"sparkline":61,"date":40},"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":38,"sparkline":68,"date":40},"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":40},"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":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":13,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":38},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":38},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},2.76,1593748,581717884.817058,-89.59,"2025-04-23",[183,184,193,203,213,223,232,240,250,260,267,275,286,297,305,316,325,334,345,355,362,373,384,395,406,417,428,438,449,460,471,481,492,502,512,522,531,541,548,557,567,577,585,594,602,613,624,635,645,655,664,674,684,695,704,715,722,730,739,746,751,760,768,774,782,790,797,802,809,815,822,829,836,844,850,858,865,872,876,883,889,895,903,909,915,923,930,936,941,947,954,960,967,973,978,985,992,1000,1006,1012,1019,1025,1033,1039,1044,1051,1058,1065,1070,1076,1081,1087,1095,1103,1111,1116,1122,1127,1131,1136,1141,1146,1151,1156,1164,1168,1171,1177,1181,1186,1190,1194,1199,1202,1206,1211,1218,1223,1227,1233,1237,1242,1248,1254,1260,1266,1273,1277,1284,1289,1293,1298,1304,1309,1313,1317,1321,1328,1335,1339,1347,1353,1359,1365,1371,1376,1383,1389,1396,1403,1411,1417,1424,1429,1436,1440,1443,1447,1451,1454,1459,1462,1467,1473,1478,1483,1487,1494,1501,1506,1510,1513,1519,1523,1529,1534,1539,1544,1547,1551,1557,1562,1568,1573,1576,1580,1584,1589,1594,1597,1602,1611,1618,1625,1633,1637,1643,1650,1658,1664,1669,1673,1678,1683,1688,1694,1698,1703,1706,1710,1717,1723,1726,1732,1737,1745,1754,1761,1768,1772,1777,1781,1784,1788,1792,1795,1799,1805,1810,1815,1820,1824,1828,1834,1840,1847,1853,1859,1866,1872,1877,1881,1886,1889,1894,1897,1901,1905,1910,1915,1919,1923,1928,1934,1939,1943,1948,1954,1958,1963,1968,1971,1976,1981,1987,1990,1996,2000,2005,2008,2011,2015,2018,2022,2025,2028,2032,2038,2045,2050,2054,2059,2063,2067,2071,2075,2079,2083,2086,2090,2096,2099,2103,2107,2111,2114,2120,2124,2128,2133,2137,2142,2146,2152,2155,2160,2165,2169,2173,2178,2185,2191,2198,2206,2212,2215,2219,2226,2231,2236,2240,2244,2248,2253,2257,2264,2269,2273,2277,2281,2284,2288,2292,2296,2299,2304,2309,2315,2320,2324,2330,2335,2339,2344,2349],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},0.1091,0.1118,0.107,-0.0023,-2.06,259835,362,0.1094,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",0.114,0.1159,0.108,-0.0042,-3.62,217350.090909,415,0.1115,{"date":204,"open":16,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",0.1178,0.1052,0.116,0.0057,5.17,649285,839,0.1155,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":197},"2026-09-29",0.1064,0.1146,0.10001,0.1103,0.0003,0.27,513543,708,{"date":224,"open":225,"high":226,"low":227,"close":16,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":192},"2026-09-28",0.109,0.1137,0.1062,-0.0018,-1.61,496335.492,830,{"date":233,"open":234,"high":235,"low":187,"close":186,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":195},"2026-09-25",0.118,0.1204,-0.0089,-7.37,564975,779,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",0.122,0.1153,0.1207,0.0015,1.26,312861,795,0.119,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",0.1222,0.115,0.1192,-0.0028,-2.3,473975.166666,806,0.1189,{"date":261,"open":262,"high":242,"low":253,"close":242,"change":263,"percent_change":172,"volume":264,"transactions":265,"vwap":266},"2026-09-22",0.1212,0.0008,448561,623,0.1181,{"date":268,"open":269,"high":270,"low":269,"close":262,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":205},"2026-09-21",0.1134,0.1224,0.0077,6.78,335414.926412,694,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",0.1208,0.124,0.1114,0.1135,-0.0088,-7.2,716424.405123,892,0.1162,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",0.117,0.1249,0.1127,0.1223,0.0034,2.86,1490042.711426,1508,0.1194,{"date":298,"open":299,"high":300,"low":25,"close":259,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":277},"2026-09-16",0.1075,0.1254,0.0056,4.94,17119114.749078,14300,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.1241,0.12419,0.105,0.1133,-0.0116,-9.29,1637658,1305,0.1169,{"date":317,"open":318,"high":318,"low":319,"close":289,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",0.125,0.1203,-0.0001,-0.08,1085387,994,0.1225,{"date":326,"open":207,"high":327,"low":328,"close":318,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",0.1293,0.1152,0.0044,3.65,1753105,1703,0.1216,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",0.1195,0.13,0.111,0.1206,-0.0076,-5.93,56334029.490028,48056,0.1434,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",0.1299,0.1238,0.1282,-0.0004,-0.31,540104,748,0.126,{"date":356,"open":348,"high":337,"low":348,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":354},"2026-09-08",0.1286,0.001,0.78,1133451,1494,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",0.1373,0.1398,0.1237,0.1276,-0.0124,-8.86,2345046.21555,2410,0.1312,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",0.1529,0.1534,0.136,0.14,-0.012,-7.89,4505740.509189,9140,0.1461,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",0.1588,0.1737,0.1402,0.152,-0.0295,-16.25,12358569.19434,21239,0.1655,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",0.3247,0.4672,0.1508,0.1815,-0.1518,-45.54,99005725.609245,168996,0.3588,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",0.3526,0.3632,0.32,0.3333,-0.0139,-4,24637.198956,120,0.3423,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",0.391,0.3999,0.3439,0.3472,-0.0589,-14.5,15291,93,0.3722,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",0.3811,0.4198,0.4061,0.0287,7.6,5283,62,0.3878,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",0.39,0.4199,0.3764,0.3774,-0.0206,-5.18,8205,50,0.3914,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",0.384,0.399,0.3799,0.398,0.026,6.99,19061,75,0.3863,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",0.3976,0.4183,0.37,0.372,-0.0367,-8.98,314010,287,0.3869,{"date":472,"open":420,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",0.4189,0.3899,0.4087,-0.0003,-0.07,120712,151,0.397,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",0.3994,0.42,0.3707,0.409,0.022,5.68,11585,63,0.4062,{"date":493,"open":494,"high":484,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",0.4149,0.3725,0.387,-0.0156,-3.87,13232.103529,88,0.3918,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",0.3921,0.41695,0.4026,-0.0095,-2.31,39528.744002,81,0.4086,{"date":513,"open":484,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",0.4351,0.3963,0.4121,-0.0078,-1.86,825276,560,0.4119,{"date":523,"open":524,"high":525,"low":526,"close":441,"change":320,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",0.411,0.422,0.4001,-0.02,70357,110,0.4164,{"date":532,"open":533,"high":534,"low":535,"close":484,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",0.3939,0.4397,0.3842,0.0062,1.5,130141,176,0.4095,{"date":542,"open":484,"high":484,"low":543,"close":544,"change":545,"percent_change":37,"volume":546,"transactions":547,"vwap":463},"2026-08-12",0.40775,0.4138,0.003,40430,76,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",0.3801,0.4108,-0.0087,-2.07,9856,65,0.3868,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",0.3917,0.4399,0.4195,-0.0005,-0.12,3710.206008,46,0.4175,{"date":568,"open":569,"high":570,"low":571,"close":484,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",0.3969,0.4207,0.3898,0.0103,2.51,17812.066666,84,0.4007,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":562,"percent_change":563,"volume":582,"transactions":583,"vwap":584},"2026-08-06",0.4099,0.3891,0.4097,17891.123734,72,0.3944,{"date":586,"open":526,"high":587,"low":588,"close":589,"change":590,"percent_change":508,"volume":591,"transactions":592,"vwap":593},"2026-08-05",0.419,0.3808,0.4102,-0.0097,91273,193,0.4063,{"date":595,"open":596,"high":597,"low":598,"close":441,"change":572,"percent_change":573,"volume":599,"transactions":600,"vwap":601},"2026-08-04",0.4052,0.43,0.4,43052,148,0.4103,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",0.4394,0.4498,0.4049,0.4096,-0.0329,-7.44,76531.220089,295,0.4293,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",0.41,0.4499,0.4011,0.4425,0.0346,8.48,79850,514,0.424,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",0.3894,0.4241,0.3874,0.4079,0.0124,3.14,89545,283,0.4082,{"date":636,"open":637,"high":581,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",0.374,0.3628,0.3955,0.0155,4.08,548559,324,0.3855,{"date":646,"open":647,"high":648,"low":464,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",0.388,0.4093,0.38,-0.0365,-8.76,92063,368,0.3895,{"date":656,"open":657,"high":597,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":451},"2026-07-27",0.3442,0.3441,0.4165,0.0513,14.05,244703,809,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",0.3222,0.375,0.3652,0.0342,10.33,309974,911,0.3498,{"date":675,"open":676,"high":649,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",0.3216,0.3138,0.331,-0.0218,-6.18,420208,1392,0.337,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",0.3349,0.3854,0.31,0.3528,-0.0272,-7.16,22142157.083306,64743,0.4239,{"date":696,"open":697,"high":698,"low":699,"close":649,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":474},"2026-07-21",0.3593,0.4129,0.3583,0.0248,6.98,170072,1132,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",0.37795,0.3959,0.3491,0.3552,-0.0248,-6.53,293051.164383,680,0.3814,{"date":716,"open":464,"high":717,"low":718,"close":649,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":649},"2026-07-17",0.40000001,0.35499999,-0.051,-11.83,559900,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",0.43799999,0.36000001,0.43099999,-0.023,-5.07,4273200,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-15",0.449,0.456,0.43000001,0.454,-0.002,-0.44,6800,{"date":740,"open":741,"high":741,"low":742,"close":733,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":733},"2026-07-14",0.45899999,0.44499999,0.025,5.8,3000,{"date":747,"open":742,"high":742,"low":726,"close":726,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":726},"2026-07-13",-0.019,-4.22,9100,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",0.477,0.49000001,0.44,0.44999999,-0.003,-0.66,47700,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",0.463,0.44299999,0.45300001,0.023,5.35,164300,{"date":769,"open":770,"high":771,"low":734,"close":734,"change":545,"percent_change":772,"volume":773,"transactions":9,"vwap":734},"2026-07-08",0.43900001,0.465,0.7,13400,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",0.47,0.47799999,0.42699999,-0.037,-7.97,13600,{"date":783,"open":784,"high":753,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",0.43599999,0.41999999,0.46399999,0.024,5.45,31300,{"date":791,"open":792,"high":732,"low":793,"close":755,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":755},"2026-07-02",0.39700001,0.377,0.035,8.64,153100,{"date":798,"open":793,"high":799,"low":793,"close":799,"change":743,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-01",0.405,6.58,9500,{"date":803,"open":804,"high":717,"low":805,"close":649,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":649},"2026-06-30",0.34900001,0.34099999,0.02,5.56,30900,{"date":810,"open":811,"high":799,"low":725,"close":725,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":725},"2026-06-29",0.361,-0.001,-0.28,18500,{"date":816,"open":817,"high":615,"low":818,"close":811,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":811},"2026-06-26",0.36500001,0.347,-0.01,-2.7,14700,{"date":823,"open":824,"high":825,"low":725,"close":826,"change":748,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-25",0.38699999,0.38999999,0.37099999,-4.87,30600,{"date":830,"open":831,"high":717,"low":832,"close":825,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":825},"2026-06-24",0.35600001,0.33199999,0.03,8.33,116700,{"date":837,"open":838,"high":839,"low":840,"close":725,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":725},"2026-06-23",0.352,0.39899999,0.35100001,0.009,2.56,95600,{"date":845,"open":826,"high":649,"low":846,"close":840,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":840},"2026-06-22",0.33000001,-0.044,-11.14,177100,{"date":851,"open":454,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",0.41800001,0.38600001,0.39500001,-0.016,-3.89,35000,{"date":859,"open":726,"high":726,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",0.39199999,0.41100001,-0.053,-11.42,126800,{"date":866,"open":755,"high":867,"low":868,"close":786,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":786},"2026-06-16",0.46599999,0.40900001,0.019,4.27,84100,{"date":873,"open":868,"high":771,"low":717,"close":742,"change":833,"percent_change":874,"volume":875,"transactions":9,"vwap":742},"2026-06-15",7.23,79400,{"date":877,"open":784,"high":878,"low":861,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-12",0.46200001,0.41499999,-0.034,-7.57,66200,{"date":884,"open":419,"high":885,"low":886,"close":732,"change":812,"percent_change":887,"volume":888,"transactions":9,"vwap":732},"2026-06-11",0.46000001,0.38100001,-0.22,640700,{"date":890,"open":891,"high":754,"low":892,"close":756,"change":288,"percent_change":893,"volume":894,"transactions":9,"vwap":756},"2026-06-10",0.32300001,0.31999999,35.14,10386400,{"date":896,"open":764,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-09",0.47999999,0.31799999,0.333,-0.156,-31.9,2192100,{"date":904,"open":897,"high":754,"low":771,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-08",0.48899999,-0.006,-1.21,1008500,{"date":910,"open":897,"high":911,"low":771,"close":912,"change":819,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-05",0.50300002,0.495,-1.98,36000,{"date":916,"open":917,"high":918,"low":754,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-04",0.514,0.51999998,0.505,-0.015,-2.88,10900,{"date":924,"open":925,"high":926,"low":927,"close":918,"change":812,"percent_change":928,"volume":929,"transactions":9,"vwap":918},"2026-06-03",0.50999999,0.52100003,0.49399999,-0.19,26800,{"date":931,"open":925,"high":932,"low":925,"close":926,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":926},"2026-06-02",0.54000002,-0.029,-5.27,6700,{"date":937,"open":918,"high":938,"low":754,"close":938,"change":743,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-01",0.55000001,4.76,43100,{"date":942,"open":943,"high":932,"low":27,"close":944,"change":945,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-29",0.51499999,0.52499998,0,52700,{"date":948,"open":917,"high":949,"low":950,"close":944,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":944},"2026-05-28",0.56800002,0.49200001,-0.017,-3.14,45900,{"date":955,"open":917,"high":956,"low":917,"close":957,"change":958,"percent_change":464,"volume":959,"transactions":9,"vwap":957},"2026-05-27",0.56999999,0.542,0.002,19200,{"date":961,"open":962,"high":963,"low":925,"close":932,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":932},"2026-05-26",0.53200001,0.55800003,0.01,1.89,13200,{"date":968,"open":932,"high":969,"low":925,"close":970,"change":527,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-22",0.57999998,0.52999997,-3.64,12300,{"date":974,"open":918,"high":975,"low":925,"close":938,"change":841,"percent_change":976,"volume":977,"transactions":9,"vwap":938},"2026-05-21",0.56300002,1.66,29000,{"date":979,"open":980,"high":981,"low":944,"close":982,"change":983,"percent_change":136,"volume":984,"transactions":9,"vwap":982},"2026-05-20",0.56099999,0.57200003,0.54100001,0.007,28500,{"date":986,"open":987,"high":956,"low":735,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-19",0.565,0.53399998,-0.049,-8.4,49000,{"date":993,"open":994,"high":995,"low":938,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-18",0.58700001,0.62699997,0.583,0.053,10,125900,{"date":1001,"open":932,"high":1002,"low":970,"close":970,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":970},"2026-05-15",0.58999997,-0.04,-7.02,28100,{"date":1007,"open":1008,"high":1002,"low":918,"close":956,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":956},"2026-05-14",0.551,-0.03,-5,165100,{"date":1013,"open":733,"high":1014,"low":756,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-13",0.65200001,0.60000002,0.04,7.14,6283800,{"date":1020,"open":1015,"high":1015,"low":1021,"close":102,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":102},"2026-05-12",0.55900002,-0.026,-4.44,9600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":814,"transactions":9,"vwap":1030},"2026-05-11",0.62199998,0.63999999,0.56199998,0.58600003,-0.036,-5.79,{"date":1034,"open":1002,"high":1035,"low":963,"close":1027,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1027},"2026-05-08",0.69499999,-0.018,-2.81,16400,{"date":1040,"open":1041,"high":1042,"low":102,"close":1028,"change":819,"percent_change":1043,"volume":953,"transactions":9,"vwap":1028},"2026-05-07",0.66500002,0.68000001,-1.54,{"date":1045,"open":1046,"high":1047,"low":102,"close":1048,"change":527,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-06",0.68900001,0.69999999,0.64999998,-2.99,26600,{"date":1052,"open":1053,"high":1054,"low":1028,"close":1053,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1053},"2026-05-05",0.67000002,0.67500001,-0.014,-2.05,16600,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":812,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-04",0.685,0.64300001,0.68400002,-0.15,10500,{"date":1066,"open":1067,"high":1060,"low":1067,"close":1060,"change":1068,"percent_change":1069,"volume":1057,"transactions":9,"vwap":1060},"2026-05-01",0.64700001,0.06,9.6,{"date":1071,"open":1072,"high":1061,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":935,"transactions":9,"vwap":1073},"2026-04-30",0.62,0.625,-0.025,-3.85,{"date":1077,"open":1048,"high":1078,"low":1048,"close":1048,"change":1079,"percent_change":1072,"volume":1080,"transactions":9,"vwap":1048},"2026-04-29",0.67299998,0.004,7600,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1083,"change":1055,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-28",0.64600003,0.66299999,-2.12,2400,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-27",0.69700003,0.648,0.66000003,0.016,2.48,12900,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-24",0.70999998,0.63200003,0.64399999,0.021,3.37,13300,{"date":1104,"open":1105,"high":1106,"low":1072,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-23",0.69,0.71600002,0.62300003,-0.072,-10.36,20700,{"date":1112,"open":1047,"high":1113,"low":1053,"close":1035,"change":1114,"percent_change":111,"volume":1115,"transactions":9,"vwap":1035},"2026-04-22",0.71899998,0.005,23000,{"date":1117,"open":1118,"high":1119,"low":1042,"close":1105,"change":1003,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1105},"2026-04-21",0.73400003,0.73900002,-5.48,6600,{"date":1123,"open":1119,"high":1119,"low":1124,"close":1125,"change":945,"percent_change":945,"volume":1126,"transactions":9,"vwap":1125},"2026-04-20",0.68199998,0.73000002,11500,{"date":1128,"open":1129,"high":1129,"low":1042,"close":1125,"change":833,"percent_change":1130,"volume":1102,"transactions":9,"vwap":1125},"2026-04-17",0.74000001,4.29,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1047,"change":1114,"percent_change":111,"volume":1135,"transactions":9,"vwap":1047},"2026-04-16",0.59600002,0.72000003,8000,{"date":1137,"open":1138,"high":1035,"low":1138,"close":1035,"change":1068,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1035},"2026-04-15",0.51599997,9.45,46500,{"date":1142,"open":1042,"high":1042,"low":1015,"close":1143,"change":1114,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-14",0.63499999,0.79,65500,{"date":1147,"open":1028,"high":1053,"low":121,"close":121,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":121},"2026-04-13",0.008,1.29,12700,{"date":1152,"open":994,"high":1028,"low":994,"close":1027,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1027},"2026-04-10",0.065,11.67,38400,{"date":1157,"open":1158,"high":1002,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-09",0.56599998,0.523,0.55699998,0.045,8.79,21600,{"date":1165,"open":102,"high":102,"low":1166,"close":1166,"change":1167,"percent_change":1043,"volume":1086,"transactions":9,"vwap":1166},"2026-04-08",0.51200002,-0.008,{"date":1169,"open":925,"high":938,"low":925,"close":918,"change":1003,"percent_change":1170,"volume":745,"transactions":9,"vwap":918},"2026-04-07",-7.14,{"date":1172,"open":1173,"high":1173,"low":102,"close":102,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":102},"2026-04-06",0.56900001,-0.009,-1.58,3200,{"date":1178,"open":102,"high":1173,"low":938,"close":1173,"change":358,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1173},"2026-04-02",0.18,4000,{"date":1182,"open":1160,"high":956,"low":1183,"close":949,"change":812,"percent_change":1184,"volume":1185,"transactions":9,"vwap":949},"2026-04-01",0.50700003,-0.18,3400,{"date":1187,"open":970,"high":1173,"low":27,"close":1173,"change":841,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1173},"2026-03-31",1.61,94500,{"date":1191,"open":1042,"high":1042,"low":464,"close":102,"change":563,"percent_change":1192,"volume":1193,"transactions":9,"vwap":102},"2026-03-30",-17.65,226000,{"date":1195,"open":1105,"high":1047,"low":1196,"close":1042,"change":806,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1042},"2026-03-27",0.64899999,3.03,45400,{"date":1200,"open":1091,"high":1041,"low":1091,"close":1091,"change":945,"percent_change":945,"volume":1201,"transactions":9,"vwap":1091},"2026-03-26",4300,{"date":1203,"open":1204,"high":1053,"low":1204,"close":1091,"change":945,"percent_change":945,"volume":1205,"transactions":9,"vwap":1091},"2026-03-25",0.61400002,14500,{"date":1207,"open":1015,"high":1091,"low":1015,"close":1091,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1091},"2026-03-24",0.029,4.6,10800,{"date":1212,"open":121,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1213},"2026-03-23",0.63099998,0.58099997,-0.004,-0.63,11100,{"date":1219,"open":1072,"high":1143,"low":969,"close":1143,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1143},"2026-03-20",0.015,2.42,5100,{"date":1224,"open":1225,"high":1028,"low":1225,"close":1072,"change":1003,"percent_change":1226,"volume":1180,"transactions":9,"vwap":1072},"2026-03-19",0.58899999,-6.06,{"date":1228,"open":1229,"high":1047,"low":1230,"close":1091,"change":1016,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1091},"2026-03-18",0.65799999,0.58399999,6.45,24500,{"date":1234,"open":121,"high":121,"low":1235,"close":1072,"change":958,"percent_change":410,"volume":1236,"transactions":9,"vwap":1072},"2026-03-17",0.57599998,61300,{"date":1238,"open":1239,"high":1072,"low":1015,"close":1240,"change":1148,"percent_change":136,"volume":1241,"transactions":9,"vwap":1240},"2026-03-16",0.611,0.61799997,44300,{"date":1243,"open":1028,"high":1028,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-13",0.61000001,-0.032,-4.98,2800,{"date":1249,"open":1067,"high":1067,"low":1072,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-12",0.64200002,0.014,2.23,3900,{"date":1255,"open":1072,"high":1256,"low":1072,"close":1257,"change":379,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-11",0.639,0.62800002,-1.88,7500,{"date":1261,"open":1072,"high":1262,"low":1072,"close":1028,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1028},"2026-03-10",0.667,0.012,1.91,7200,{"date":1267,"open":1268,"high":1048,"low":1269,"close":1257,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1257},"2026-03-09",0.60699999,0.60399997,-0.022,-3.38,19100,{"date":1274,"open":1239,"high":1048,"low":1015,"close":1048,"change":1036,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1048},"2026-03-06",-2.69,51400,{"date":1278,"open":1279,"high":1047,"low":1072,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-05",0.634,0.66799998,0.038,6.03,25300,{"date":1285,"open":1286,"high":1048,"low":1286,"close":121,"change":841,"percent_change":1287,"volume":1288,"transactions":9,"vwap":121},"2026-03-04",0.62099999,1.45,6300,{"date":1290,"open":1105,"high":1105,"low":1291,"close":1286,"change":1003,"percent_change":1292,"volume":1150,"transactions":9,"vwap":1286},"2026-03-03",0.61199999,-6.05,{"date":1294,"open":1048,"high":1105,"low":1048,"close":1295,"change":358,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-02",0.66100001,0.15,20000,{"date":1299,"open":1048,"high":1300,"low":1301,"close":1091,"change":964,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1091},"2026-02-27",0.68300003,0.63700002,1.54,27200,{"date":1305,"open":1306,"high":1105,"low":1048,"close":1048,"change":1003,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1048},"2026-02-26",0.65700001,-5.8,45700,{"date":1310,"open":1047,"high":1047,"low":1048,"close":1105,"change":1311,"percent_change":1312,"volume":935,"transactions":9,"vwap":1105},"2026-02-25",-0.005,-0.72,{"date":1314,"open":1035,"high":1047,"low":1315,"close":1035,"change":1114,"percent_change":111,"volume":1316,"transactions":9,"vwap":1035},"2026-02-24",0.65100002,3500,{"date":1318,"open":1053,"high":1047,"low":121,"close":1105,"change":806,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1105},"2026-02-23",2.99,61500,{"date":1322,"open":1323,"high":1324,"low":1091,"close":1053,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1053},"2026-02-20",0.72299999,0.79000002,-0.028,-4.01,57700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1311,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-19",0.70300001,0.77999997,0.69800001,-0.71,20400,{"date":1336,"open":1047,"high":1337,"low":1042,"close":1330,"change":545,"percent_change":597,"volume":1338,"transactions":9,"vwap":1330},"2026-02-18",0.74699998,56000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1047,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1047},"2026-02-17",0.75,0.79100001,0.68800002,-0.099,-12.39,253300,{"date":1348,"open":1349,"high":1349,"low":1331,"close":1350,"change":1092,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-13",0.81800002,0.79900002,2.04,11800,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1055,"percent_change":1358,"volume":1102,"transactions":9,"vwap":1357},"2026-02-12",0.76200002,0.79699999,0.78299999,-1.76,{"date":1360,"open":1361,"high":1361,"low":1341,"close":1356,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1356},"2026-02-11",0.85000002,-0.027,-3.28,79300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1367,"change":945,"percent_change":945,"volume":1370,"transactions":9,"vwap":1367},"2026-02-10",0.824,0.88800001,0.76800001,178000,{"date":1372,"open":1373,"high":1373,"low":1331,"close":1367,"change":757,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1367},"2026-02-09",0.82999998,-0.36,48000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":757,"percent_change":1374,"volume":1382,"transactions":9,"vwap":1381},"2026-02-06",0.81999999,0.829,0.75999999,0.82700002,63500,{"date":1384,"open":1385,"high":1386,"low":1341,"close":1373,"change":806,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1373},"2026-02-05",0.80000001,0.833,2.47,56800,{"date":1390,"open":1391,"high":1378,"low":1091,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-04",0.70099998,0.81,0.041,5.33,177500,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":812,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-03",0.81300002,0.72100002,0.76899999,-0.13,107600,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-02",0.83999997,0.741,0.76999998,-0.088,-10.26,65200,{"date":1412,"open":1385,"high":1413,"low":1414,"close":1413,"change":1415,"percent_change":1416,"volume":1038,"transactions":9,"vwap":1413},"2026-01-30",0.85799998,0.75800002,0.057,7.12,{"date":1418,"open":1405,"high":1419,"low":1385,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-29",0.89999998,0.801,-0.043,-5.09,49800,{"date":1425,"open":1378,"high":1426,"low":1378,"close":1426,"change":1311,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-28",0.84399998,-0.59,12000,{"date":1430,"open":1431,"high":1432,"low":1392,"close":1433,"change":806,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-27",0.82800001,0.861,0.84899998,2.41,18700,{"date":1437,"open":1438,"high":1379,"low":1438,"close":1379,"change":945,"percent_change":945,"volume":1439,"transactions":9,"vwap":1379},"2026-01-26",0.80199999,10200,{"date":1441,"open":1324,"high":1405,"low":1324,"close":1379,"change":833,"percent_change":1442,"volume":759,"transactions":9,"vwap":1379},"2026-01-23",3.75,{"date":1444,"open":1445,"high":1445,"low":1380,"close":1350,"change":1311,"percent_change":1446,"volume":821,"transactions":9,"vwap":1350},"2026-01-22",0.80400002,-0.62,{"date":1448,"open":1350,"high":1378,"low":1449,"close":1445,"change":1114,"percent_change":121,"volume":1450,"transactions":9,"vwap":1445},"2026-01-21",0.759,17500,{"date":1452,"open":1350,"high":1405,"low":1350,"close":1350,"change":945,"percent_change":945,"volume":1453,"transactions":9,"vwap":1350},"2026-01-20",25400,{"date":1455,"open":1456,"high":1350,"low":1457,"close":1350,"change":958,"percent_change":1458,"volume":1265,"transactions":9,"vwap":1350},"2026-01-16",0.79500002,0.77100003,0.25,{"date":1460,"open":1324,"high":1356,"low":1461,"close":1356,"change":945,"percent_change":945,"volume":821,"transactions":9,"vwap":1356},"2026-01-15",0.76700002,{"date":1463,"open":1464,"high":1385,"low":1134,"close":1356,"change":806,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1356},"2026-01-14",0.78500003,2.57,14400,{"date":1468,"open":1355,"high":1378,"low":1469,"close":1470,"change":1270,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-13",0.755,0.77700001,-2.75,18300,{"date":1474,"open":1475,"high":1378,"low":1476,"close":1350,"change":787,"percent_change":1477,"volume":1126,"transactions":9,"vwap":1350},"2026-01-12",0.77600002,0.77499998,3.1,{"date":1479,"open":1407,"high":1480,"low":1341,"close":1476,"change":1311,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1476},"2026-01-09",0.82499999,-0.64,24100,{"date":1484,"open":1378,"high":1378,"low":1380,"close":1331,"change":1003,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1331},"2026-01-08",-4.88,49500,{"date":1488,"open":1489,"high":1490,"low":1385,"close":1378,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1378},"2026-01-07",0.83200002,0.88999999,-0.056,-6.39,44200,{"date":1495,"open":1385,"high":1419,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-06",0.787,0.87599999,0.076,9.5,80700,{"date":1502,"open":1385,"high":1385,"low":1407,"close":1385,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1385},"2026-01-05",-0.007,-0.87,24800,{"date":1507,"open":1367,"high":1367,"low":1341,"close":1508,"change":951,"percent_change":189,"volume":1509,"transactions":9,"vwap":1508},"2026-01-02",0.80699998,28300,{"date":1511,"open":1385,"high":1367,"low":1385,"close":1367,"change":945,"percent_change":945,"volume":1512,"transactions":9,"vwap":1367},"2025-12-31",9400,{"date":1514,"open":1385,"high":1515,"low":1516,"close":1367,"change":743,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1367},"2025-12-30",0.84100002,0.75300002,3.13,36400,{"date":1520,"open":1521,"high":1385,"low":1521,"close":1350,"change":545,"percent_change":649,"volume":1522,"transactions":9,"vwap":1350},"2025-12-29",0.69599998,21200,{"date":1524,"open":1341,"high":1525,"low":1125,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-26",0.796,0.046,6.13,42200,{"date":1530,"open":1531,"high":1469,"low":1134,"close":1341,"change":1174,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1341},"2025-12-24",0.74800003,-1.19,26300,{"date":1535,"open":1042,"high":1407,"low":1042,"close":1449,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1449},"2025-12-23",0.051,7.2,193600,{"date":1540,"open":1042,"high":1097,"low":1042,"close":1541,"change":1148,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-22",0.708,1.14,18400,{"date":1545,"open":1047,"high":1097,"low":1060,"close":1047,"change":958,"percent_change":1546,"volume":1064,"transactions":9,"vwap":1047},"2025-12-19",0.29,{"date":1548,"open":1035,"high":1097,"low":1042,"close":1332,"change":1549,"percent_change":1550,"volume":1024,"transactions":9,"vwap":1332},"2025-12-18",-0.013,-1.83,{"date":1552,"open":1553,"high":1554,"low":1047,"close":1555,"change":920,"percent_change":553,"volume":1556,"transactions":9,"vwap":1555},"2025-12-17",0.72600001,0.74199998,0.71100003,95500,{"date":1558,"open":1134,"high":1125,"low":1559,"close":1553,"change":527,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1553},"2025-12-16",0.70499998,-2.68,20800,{"date":1563,"open":1564,"high":1369,"low":1134,"close":1565,"change":1215,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-15",0.736,0.74599999,-0.53,47100,{"date":1569,"open":1350,"high":1385,"low":1570,"close":1341,"change":989,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1341},"2025-12-12",0.72399998,-6.13,182900,{"date":1574,"open":1385,"high":1392,"low":1331,"close":1350,"change":812,"percent_change":563,"volume":1575,"transactions":9,"vwap":1350},"2025-12-11",1856000,{"date":1577,"open":1324,"high":1578,"low":1331,"close":1385,"change":1114,"percent_change":121,"volume":1579,"transactions":9,"vwap":1385},"2025-12-10",0.86000001,47400,{"date":1581,"open":1378,"high":1582,"low":1331,"close":1456,"change":545,"percent_change":649,"volume":1583,"transactions":9,"vwap":1456},"2025-12-09",0.82099998,37500,{"date":1585,"open":1586,"high":1586,"low":1407,"close":1587,"change":1263,"percent_change":1302,"volume":1588,"transactions":9,"vwap":1587},"2025-12-08",0.80500001,0.792,41500,{"date":1590,"open":1349,"high":1349,"low":1591,"close":1331,"change":1022,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1331},"2025-12-05",0.76300001,-3.23,51500,{"date":1595,"open":1361,"high":1361,"low":1324,"close":1596,"change":545,"percent_change":464,"volume":1375,"transactions":9,"vwap":1596},"2025-12-04",0.80599999,{"date":1598,"open":1476,"high":1599,"low":1476,"close":1600,"change":787,"percent_change":1601,"volume":1155,"transactions":9,"vwap":1600},"2025-12-03",0.84600002,0.80299997,3.08,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-02",0.86900002,0.88599998,0.75199997,0.77899998,-0.131,-14.4,204500,{"date":1612,"open":1613,"high":1614,"low":1419,"close":1615,"change":1616,"percent_change":380,"volume":1617,"transactions":9,"vwap":1615},"2025-12-01",0.98000002,0.98100001,0.91000003,-0.078,77700,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":787,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-28",1.01,0.95999998,0.98799998,2.49,70400,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-26",1.105,0.91600001,0.96399999,-0.046,-4.55,98800,{"date":1634,"open":1635,"high":1636,"low":46,"close":1620,"change":1009,"percent_change":921,"volume":857,"transactions":9,"vwap":1620},"2025-11-25",1.06,1.095,{"date":1638,"open":1629,"high":1639,"low":1629,"close":1640,"change":1068,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-24",1.07,1.04,6.12,188700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1613,"change":1003,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1613},"2025-11-21",1.05,1.09,0.94,-3.92,197000,{"date":1651,"open":1652,"high":1287,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-20",1.18,0.95499998,1.02,-0.17,-14.29,1249400,{"date":1659,"open":1660,"high":1661,"low":1542,"close":60,"change":1311,"percent_change":1662,"volume":1663,"transactions":9,"vwap":60},"2025-11-19",1.2,1.27,-0.42,27100,{"date":1665,"open":1652,"high":1666,"low":1652,"close":1667,"change":1220,"percent_change":1661,"volume":1668,"transactions":9,"vwap":1667},"2025-11-18",1.22,1.195,21500,{"date":1670,"open":150,"high":1666,"low":1671,"close":1652,"change":945,"percent_change":945,"volume":1672,"transactions":9,"vwap":1652},"2025-11-17",1.16,36700,{"date":1674,"open":1671,"high":1675,"low":1676,"close":1652,"change":945,"percent_change":945,"volume":1677,"transactions":9,"vwap":1652},"2025-11-14",1.239,1.15,43600,{"date":1679,"open":1680,"high":1681,"low":150,"close":1652,"change":1003,"percent_change":1363,"volume":1682,"transactions":9,"vwap":1652},"2025-11-13",1.24,1.32,121400,{"date":1684,"open":1685,"high":1149,"low":60,"close":1666,"change":819,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1666},"2025-11-12",1.23,-0.81,130600,{"date":1689,"open":1690,"high":1691,"low":1660,"close":1685,"change":833,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1685},"2025-11-11",1.211,1.275,2.5,78300,{"date":1695,"open":1680,"high":1680,"low":60,"close":1660,"change":819,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1660},"2025-11-10",-0.83,15700,{"date":1699,"open":1660,"high":1700,"low":1652,"close":1700,"change":964,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-07",1.21,0.83,31500,{"date":1704,"open":1680,"high":1680,"low":1652,"close":1660,"change":527,"percent_change":1705,"volume":1005,"transactions":9,"vwap":1660},"2025-11-06",-1.64,{"date":1707,"open":60,"high":1661,"low":60,"close":1666,"change":806,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1666},"2025-11-05",1.67,33500,{"date":1711,"open":1712,"high":1691,"low":1713,"close":1660,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1660},"2025-11-04",1.25,1.165,-0.06,-4.76,76200,{"date":1718,"open":1719,"high":1720,"low":1675,"close":246,"change":819,"percent_change":1721,"volume":1722,"transactions":9,"vwap":246},"2025-11-03",1.3,1.4,-0.79,235700,{"date":1724,"open":1712,"high":1681,"low":1660,"close":1661,"change":964,"percent_change":1144,"volume":1725,"transactions":9,"vwap":1661},"2025-10-31",137300,{"date":1727,"open":1728,"high":1720,"low":1712,"close":246,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":246},"2025-10-30",1.35,-0.09,-6.67,406700,{"date":1733,"open":1728,"high":1734,"low":1728,"close":1728,"change":1729,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1728},"2025-10-29",1.42,-6.25,97700,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-10-28",1.33,1.53,1.44,0.095,7.06,154900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-10-27",1.47,1.548,1.34,1.345,-0.055,-3.93,57900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1720,"change":351,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1720},"2025-10-24",1.64,1.645,1.38,-18.13,261800,{"date":1762,"open":1676,"high":24,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-23",1.11,1.71,0.55,47.41,1738900,{"date":1769,"open":60,"high":60,"low":1676,"close":1671,"change":527,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1671},"2025-10-22",-1.69,72100,{"date":1773,"open":1652,"high":1774,"low":1676,"close":1652,"change":527,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1652},"2025-10-21",1.215,-1.67,47600,{"date":1778,"open":1652,"high":1685,"low":150,"close":1660,"change":806,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1660},"2025-10-20",1.69,44900,{"date":1782,"open":1700,"high":1700,"low":1652,"close":1652,"change":527,"percent_change":1775,"volume":1783,"transactions":9,"vwap":1652},"2025-10-17",19900,{"date":1785,"open":1712,"high":246,"low":1660,"close":1660,"change":1786,"percent_change":413,"volume":1787,"transactions":9,"vwap":1660},"2025-10-16",-0.05,31200,{"date":1789,"open":1712,"high":1790,"low":1700,"close":1712,"change":945,"percent_change":945,"volume":1791,"transactions":9,"vwap":1712},"2025-10-15",1.294,42500,{"date":1793,"open":1700,"high":1681,"low":1660,"close":1712,"change":945,"percent_change":945,"volume":1794,"transactions":9,"vwap":1712},"2025-10-14",106300,{"date":1796,"open":60,"high":1712,"low":1652,"close":1712,"change":1068,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1712},"2025-10-13",5.04,67700,{"date":1800,"open":1661,"high":136,"low":1801,"close":60,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":60},"2025-10-10",1.181,-0.115,-8.81,100300,{"date":1806,"open":1719,"high":1739,"low":1807,"close":1808,"change":1114,"percent_change":649,"volume":1809,"transactions":9,"vwap":1808},"2025-10-09",1.261,1.305,20600,{"date":1811,"open":1661,"high":1681,"low":1812,"close":1719,"change":1068,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1719},"2025-10-08",1.225,4.84,77600,{"date":1816,"open":1681,"high":1739,"low":1660,"close":1680,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1680},"2025-10-07",-0.1,-7.46,113300,{"date":1821,"open":60,"high":1720,"low":60,"close":1749,"change":16,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1749},"2025-10-06",8.94,261400,{"date":1825,"open":1739,"high":1734,"low":1666,"close":1685,"change":1401,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1685},"2025-10-03",-9.56,214500,{"date":1829,"open":1287,"high":1830,"low":1749,"close":1831,"change":321,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-02",1.52,1.36,-5.56,129700,{"date":1835,"open":1741,"high":1836,"low":1837,"close":1741,"change":1009,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1741},"2025-10-01",1.464,1.39,-2.04,114800,{"date":1841,"open":1842,"high":1843,"low":1287,"close":1747,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1747},"2025-09-30",1.58,1.62,-0.14,-8.7,112100,{"date":1848,"open":1849,"high":1850,"low":1740,"close":1188,"change":131,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1188},"2025-09-29",1.55,1.7,5.92,75000,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1830,"change":887,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1830},"2025-09-26",1.74,1.51,-12.64,135300,{"date":1860,"open":1188,"high":1861,"low":1862,"close":1855,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1855},"2025-09-25",1.82,1.57,0.19,12.26,508900,{"date":1867,"open":537,"high":1868,"low":1287,"close":1849,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1849},"2025-09-24",1.6,0.1,6.9,327700,{"date":1873,"open":1837,"high":1874,"low":1728,"close":1287,"change":1869,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1287},"2025-09-23",1.48,7.41,196400,{"date":1878,"open":1879,"high":1837,"low":136,"close":1728,"change":806,"percent_change":537,"volume":1880,"transactions":9,"vwap":1728},"2025-09-22",1.37,210400,{"date":1882,"open":1728,"high":1728,"low":1883,"close":1739,"change":527,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1739},"2025-09-19",1.312,-1.48,68600,{"date":1887,"open":1837,"high":1837,"low":1749,"close":1728,"change":806,"percent_change":537,"volume":1888,"transactions":9,"vwap":1728},"2025-09-18",125800,{"date":1890,"open":136,"high":1720,"low":1891,"close":1739,"change":819,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1739},"2025-09-17",1.281,-0.75,193500,{"date":1895,"open":1681,"high":1879,"low":1681,"close":1749,"change":964,"percent_change":1341,"volume":1896,"transactions":9,"vwap":1749},"2025-09-16",183600,{"date":1898,"open":1899,"high":1899,"low":1681,"close":1739,"change":527,"percent_change":1884,"volume":1900,"transactions":9,"vwap":1739},"2025-09-15",1.41,188600,{"date":1902,"open":1734,"high":1734,"low":136,"close":1728,"change":819,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1728},"2025-09-12",-0.74,268200,{"date":1906,"open":1758,"high":1907,"low":1739,"close":1831,"change":1009,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1831},"2025-09-11",1.46,-2.16,375200,{"date":1911,"open":1149,"high":1912,"low":1685,"close":1837,"change":378,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1837},"2025-09-10",1.65,11.2,2397200,{"date":1916,"open":1660,"high":1149,"low":1652,"close":1712,"change":833,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1712},"2025-09-09",2.46,604500,{"date":1920,"open":1652,"high":1921,"low":1671,"close":1666,"change":964,"percent_change":1701,"volume":1922,"transactions":9,"vwap":1666},"2025-09-08",1.271,892000,{"date":1924,"open":1719,"high":1849,"low":1671,"close":1700,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1700},"2025-09-05",0.17,16.35,18563300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1640,"change":321,"percent_change":1170,"volume":1933,"transactions":9,"vwap":1640},"2025-09-04",1.12,1.145,0.99599999,660900,{"date":1935,"open":1747,"high":1747,"low":1639,"close":1930,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1930},"2025-09-03",-0.33,-22.76,1073100,{"date":1940,"open":1720,"high":1188,"low":1728,"close":1287,"change":1714,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1287},"2025-09-02",-3.97,351700,{"date":1944,"open":1868,"high":1945,"low":1741,"close":1856,"change":1817,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1856},"2025-08-29",1.63,-6.21,502700,{"date":1949,"open":1950,"high":1951,"low":1740,"close":1188,"change":1016,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1188},"2025-08-28",1.56,1.76,2.55,1888200,{"date":1955,"open":1907,"high":1862,"low":1720,"close":1862,"change":1296,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1862},"2025-08-27",10.56,2928500,{"date":1959,"open":1774,"high":1960,"low":60,"close":1734,"change":464,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1734},"2025-08-26",2.58,35.24,150583700,{"date":1964,"open":1635,"high":1965,"low":1640,"close":1645,"change":964,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1645},"2025-08-25",1.08,0.96,1592000,{"date":1969,"open":46,"high":1639,"low":46,"close":1640,"change":1068,"percent_change":1641,"volume":1970,"transactions":9,"vwap":1640},"2025-08-22",51600,{"date":1972,"open":1620,"high":1973,"low":1621,"close":1613,"change":1009,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1613},"2025-08-21",1.03,-2.97,52900,{"date":1977,"open":1646,"high":1646,"low":1978,"close":1620,"change":1003,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1620},"2025-08-20",0.99000001,-3.81,56700,{"date":1982,"open":1983,"high":1984,"low":1640,"close":1645,"change":527,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1645},"2025-08-19",1.075,1.1,-1.87,42600,{"date":1988,"open":1635,"high":1763,"low":1645,"close":1639,"change":1114,"percent_change":776,"volume":1989,"transactions":9,"vwap":1639},"2025-08-18",15300,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1114,"percent_change":776,"volume":1995,"transactions":9,"vwap":1994},"2025-08-15",1.084,1.053,1.065,25200,{"date":1997,"open":1984,"high":1998,"low":1640,"close":1635,"change":1003,"percent_change":971,"volume":1999,"transactions":9,"vwap":1635},"2025-08-14",1.118,74100,{"date":2001,"open":1965,"high":2002,"low":1965,"close":1984,"change":527,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1984},"2025-08-13",1.13,-1.79,51300,{"date":2006,"open":2002,"high":1542,"low":1965,"close":1930,"change":1016,"percent_change":2007,"volume":1450,"transactions":9,"vwap":1930},"2025-08-12",3.7,{"date":2009,"open":1646,"high":1542,"low":1635,"close":1965,"change":1009,"percent_change":820,"volume":2010,"transactions":9,"vwap":1965},"2025-08-11",34400,{"date":2012,"open":2002,"high":1676,"low":1965,"close":1763,"change":1009,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1763},"2025-08-08",-2.63,21300,{"date":2016,"open":1676,"high":1676,"low":1930,"close":1542,"change":964,"percent_change":162,"volume":2017,"transactions":9,"vwap":1542},"2025-08-07",21700,{"date":2019,"open":1676,"high":1652,"low":1635,"close":2002,"change":1009,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2002},"2025-08-06",-2.59,64900,{"date":2023,"open":1763,"high":60,"low":1763,"close":1671,"change":806,"percent_change":2024,"volume":1236,"transactions":9,"vwap":1671},"2025-08-05",1.75,{"date":2026,"open":1645,"high":1671,"low":1645,"close":1542,"change":1068,"percent_change":807,"volume":2027,"transactions":9,"vwap":1542},"2025-08-04",103700,{"date":2029,"open":2030,"high":2030,"low":1645,"close":1965,"change":812,"percent_change":1729,"volume":2031,"transactions":9,"vwap":1965},"2025-08-01",1.141,33400,{"date":2033,"open":1542,"high":150,"low":1639,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-07-31",1.081,-0.062,-5.42,75200,{"date":2039,"open":1660,"high":2040,"low":1542,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-07-30",1.237,1.143,-0.057,-4.75,32000,{"date":2046,"open":2047,"high":1149,"low":1676,"close":1660,"change":1009,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1660},"2025-07-29",1.252,-2.44,135100,{"date":2051,"open":1149,"high":1719,"low":1660,"close":1685,"change":1729,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1685},"2025-07-28",-6.82,85200,{"date":2055,"open":1719,"high":1739,"low":2056,"close":1681,"change":833,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1681},"2025-07-25",1.28,2.33,49200,{"date":2060,"open":1681,"high":1681,"low":1712,"close":1149,"change":527,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1149},"2025-07-24",-1.53,136600,{"date":2064,"open":1879,"high":1879,"low":2056,"close":136,"change":527,"percent_change":2065,"volume":2066,"transactions":9,"vwap":136},"2025-07-23",-1.5,77200,{"date":2068,"open":1758,"high":1758,"low":1719,"close":1739,"change":1009,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1739},"2025-07-22",-2.21,126100,{"date":2072,"open":1831,"high":1899,"low":1739,"close":1831,"change":819,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1831},"2025-07-21",-0.73,192400,{"date":2076,"open":1837,"high":1899,"low":1831,"close":1879,"change":527,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1879},"2025-07-18",-1.44,47200,{"date":2080,"open":1879,"high":2081,"low":1681,"close":1837,"change":964,"percent_change":111,"volume":2082,"transactions":9,"vwap":1837},"2025-07-17",1.43,163900,{"date":2084,"open":1749,"high":1720,"low":1681,"close":1758,"change":806,"percent_change":1747,"volume":2085,"transactions":9,"vwap":1758},"2025-07-16",49100,{"date":2087,"open":1734,"high":1287,"low":1749,"close":1831,"change":1786,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1831},"2025-07-15",-3.55,144100,{"date":2091,"open":2092,"high":2081,"low":136,"close":1899,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1899},"2025-07-14",1.347,0.052,3.83,142400,{"date":2097,"open":1758,"high":1720,"low":136,"close":2098,"change":736,"percent_change":1063,"volume":1011,"transactions":9,"vwap":2098},"2025-07-11",1.358,{"date":2100,"open":1879,"high":1899,"low":1728,"close":1831,"change":527,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1831},"2025-07-10",-1.45,77500,{"date":2104,"open":1734,"high":2105,"low":136,"close":1758,"change":964,"percent_change":37,"volume":2106,"transactions":9,"vwap":1758},"2025-07-09",1.499,281700,{"date":2108,"open":1149,"high":2081,"low":2056,"close":1879,"change":131,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1879},"2025-07-08",7.03,206900,{"date":2112,"open":1149,"high":1739,"low":1712,"close":2056,"change":527,"percent_change":1043,"volume":2113,"transactions":9,"vwap":2056},"2025-07-07",151400,{"date":2115,"open":1680,"high":2116,"low":1685,"close":1719,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1719},"2025-07-03",1.349,0.07,5.69,177400,{"date":2121,"open":150,"high":1712,"low":1542,"close":1685,"change":1016,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1685},"2025-07-02",3.36,168900,{"date":2125,"open":1700,"high":1149,"low":2002,"close":60,"change":1729,"percent_change":2126,"volume":2127,"transactions":9,"vwap":60},"2025-07-01",-7.03,247800,{"date":2129,"open":1734,"high":2130,"low":1700,"close":2056,"change":1844,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2056},"2025-06-30",1.438,-9.86,397500,{"date":2134,"open":1734,"high":1849,"low":2135,"close":1734,"change":945,"percent_change":945,"volume":2136,"transactions":9,"vwap":1734},"2025-06-27",1.375,211500,{"date":2138,"open":1287,"high":2139,"low":1720,"close":1734,"change":1003,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1734},"2025-06-26",1.484,-2.74,189100,{"date":2143,"open":537,"high":1856,"low":1287,"close":1907,"change":527,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1907},"2025-06-25",-1.35,158800,{"date":2147,"open":1302,"high":2148,"low":2149,"close":1874,"change":964,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1874},"2025-06-24",1.547,1.455,0.68,92000,{"date":2153,"open":1830,"high":1302,"low":1899,"close":1747,"change":477,"percent_change":1631,"volume":2154,"transactions":9,"vwap":1747},"2025-06-23",242900,{"date":2156,"open":537,"high":1912,"low":2157,"close":1302,"change":2158,"percent_change":2122,"volume":2159,"transactions":9,"vwap":1302},"2025-06-20",1.461,0.05,411300,{"date":2161,"open":1681,"high":2162,"low":136,"close":2162,"change":1869,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-06-18",1.49,7.19,546800,{"date":2166,"open":1842,"high":1912,"low":1837,"close":1837,"change":887,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1837},"2025-06-17",-13.66,593400,{"date":2170,"open":1830,"high":2171,"low":1758,"close":1188,"change":131,"percent_change":1851,"volume":2172,"transactions":9,"vwap":1188},"2025-06-16",1.678,601600,{"date":2174,"open":1756,"high":2175,"low":537,"close":1830,"change":813,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1830},"2025-06-13",1.78,-15.56,828600,{"date":2179,"open":2180,"high":2181,"low":1951,"close":2182,"change":1817,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-06-12",1.9,1.95,1.8,-5.26,661400,{"date":2186,"open":2187,"high":2188,"low":2180,"close":2180,"change":321,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2180},"2025-06-11",1.94,2.25,-4.04,1131800,{"date":2192,"open":1252,"high":2193,"low":2194,"close":2195,"change":1655,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-06-10",2.52,1.72,1.98,-7.91,2311000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":116,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-06-09",1.97,2.3,1.815,2.15,19.44,4324700,{"date":2207,"open":976,"high":2208,"low":976,"close":2182,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2182},"2025-06-06",2.26,0.16,9.76,3081800,{"date":2213,"open":1945,"high":2024,"low":1842,"close":1756,"change":945,"percent_change":945,"volume":2214,"transactions":9,"vwap":1756},"2025-06-05",756600,{"date":2216,"open":1842,"high":1861,"low":1856,"close":1756,"change":1068,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1756},"2025-06-04",3.8,2327400,{"date":2220,"open":1945,"high":2221,"low":2222,"close":1842,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1842},"2025-06-03",1.99,1.401,-0.27,-14.59,2805500,{"date":2227,"open":1712,"high":177,"low":1712,"close":2228,"change":2150,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-06-02",1.85,58.12,39820000,{"date":2232,"open":1984,"high":60,"low":1965,"close":150,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":150},"2025-05-30",0.08,7.34,1277300,{"date":2237,"open":1640,"high":60,"low":1654,"close":1646,"change":806,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1646},"2025-05-29",1.87,339300,{"date":2241,"open":2002,"high":150,"low":1635,"close":1639,"change":1401,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1639},"2025-05-28",-10.83,464000,{"date":2245,"open":1930,"high":1685,"low":1984,"close":1660,"change":131,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1660},"2025-05-27",8.11,492100,{"date":2249,"open":1614,"high":1671,"low":2250,"close":1763,"change":16,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1763},"2025-05-23",0.96100003,11,2972200,{"date":2254,"open":46,"high":1965,"low":2255,"close":46,"change":358,"percent_change":1869,"volume":2256,"transactions":9,"vwap":46},"2025-05-22",0.949,533500,{"date":2258,"open":1640,"high":1635,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-05-21",0.97000003,0.99900001,-0.061,-5.75,572600,{"date":2265,"open":1542,"high":1661,"low":1654,"close":1635,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1635},"2025-05-20",-0.23,-17.83,1306500,{"date":2270,"open":1719,"high":1868,"low":1700,"close":1149,"change":220,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1149},"2025-05-19",26.47,46425200,{"date":2274,"open":46,"high":2275,"low":1978,"close":1654,"change":964,"percent_change":126,"volume":2276,"transactions":9,"vwap":1654},"2025-05-16",1.035,121900,{"date":2278,"open":1640,"high":1965,"low":1613,"close":1620,"change":1714,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1620},"2025-05-15",-5.61,86800,{"date":2282,"open":1639,"high":1646,"low":1620,"close":1639,"change":964,"percent_change":1647,"volume":2283,"transactions":9,"vwap":1639},"2025-05-14",115800,{"date":2285,"open":1984,"high":1763,"low":1978,"close":1635,"change":527,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1635},"2025-05-13",-1.85,337100,{"date":2289,"open":1419,"high":2002,"low":1361,"close":1965,"change":1863,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1965},"2025-05-12",21.35,714300,{"date":2293,"open":1361,"high":1419,"low":2294,"close":1490,"change":945,"percent_change":945,"volume":2295,"transactions":9,"vwap":1490},"2025-05-09",0.84799999,140300,{"date":2297,"open":162,"high":1419,"low":1392,"close":1490,"change":964,"percent_change":1542,"volume":2298,"transactions":9,"vwap":1490},"2025-05-08",118700,{"date":2300,"open":1419,"high":2301,"low":2302,"close":162,"change":527,"percent_change":2303,"volume":1617,"transactions":9,"vwap":162},"2025-05-07",0.912,0.87,-2.22,{"date":2305,"open":1419,"high":2306,"low":1578,"close":1419,"change":1003,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1419},"2025-05-06",0.90200001,-4.26,233100,{"date":2310,"open":2311,"high":46,"low":2312,"close":1647,"change":1714,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1647},"2025-05-05",0.94999999,0.92799997,-6,165300,{"date":2316,"open":1645,"high":1646,"low":2317,"close":46,"change":928,"percent_change":2318,"volume":2319,"transactions":9,"vwap":46},"2025-05-02",0.92000002,-15.97,659400,{"date":2321,"open":1984,"high":1879,"low":1620,"close":60,"change":16,"percent_change":2322,"volume":2323,"transactions":9,"vwap":60},"2025-05-01",10.19,1994600,{"date":2325,"open":1419,"high":1984,"low":2326,"close":1965,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1965},"2025-04-30",0.89300001,0.168,18.42,237500,{"date":2331,"open":2332,"high":2333,"low":1405,"close":2301,"change":487,"percent_change":1387,"volume":2334,"transactions":9,"vwap":2301},"2025-04-29",0.88700002,0.963,119400,{"date":2336,"open":2311,"high":2311,"low":1490,"close":1490,"change":1344,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1490},"2025-04-28",-10.01,125400,{"date":2340,"open":1613,"high":46,"low":1621,"close":2341,"change":869,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-04-25",0.98900002,1.96,20300,{"date":2345,"open":1621,"high":46,"low":2346,"close":2259,"change":1074,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2259},"2025-04-24",0.95099998,-2.51,55100,{"date":181,"open":2350,"high":1984,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},0.921,0.995,0.074,8.03,175600]