[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ILLR":3,"homepage-market-summary":30,"stock-historical-ILLR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ILLR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Triller Group Inc. Common Stock","Nasdaq",null,"INVESTMENT ADVICE","Triller Group Inc operates an artificial intelligence-powered technology platform that serves creators and brands. The company helps creators and brands build relationships with their audiences to generate awareness, increase content engagement, support commerce, and shape culture. Its Triller app is a short-form video platform that allows users to access both user-generated and professionally produced content from creators. The company has three reportable segments, which are Social Media, Sports streaming, and Financial Services. The majority of revenue is derived from the Financial services business segment, which mainly consists of revenues and costs incurred from the sale of investment products, offer asset management services and money lending services.","144","Los Angeles, CA",false,{"close":16,"open":17,"high":18,"low":16,"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},0.23,0.257,0.2669,0.2474,-0.0174,-7.03,1075154.044392,1677,0.247,5.48,0.017999999,2522866.7789348187,3.9,1802,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2170807,792344661.175835,-81.75,"2025-04-17",[182,183,193,204,215,225,235,246,256,266,274,285,295,305,316,327,338,349,360,371,380,390,400,411,421,432,442,452,463,474,485,496,505,515,524,534,543,553,563,572,580,588,595,603,610,616,625,632,639,647,655,662,670,677,686,696,700,705,713,721,729,737,744,752,759,768,777,780,788,797,805,813,821,828,835,841,848,857,866,875,883,889,897,905,911,917,924,930,934,943,952,956,963,970,976,983,990,995,1000,1007,1012,1018,1024,1030,1036,1040,1046,1055,1062,1067,1073,1078,1085,1090,1095,1102,1109,1118,1127,1133,1140,1146,1153,1161,1166,1172,1179,1183,1187,1191,1198,1204,1209,1213,1218,1224,1228,1233,1237,1241,1245,1251,1254,1258,1262,1267,1271,1275,1278,1282,1288,1292,1296,1301,1306,1311,1315,1319,1325,1331,1337,1342,1349,1355,1361,1366,1371,1375,1379,1384,1389,1394,1399,1405,1408,1412,1418,1425,1431,1436,1440,1445,1450,1454,1459,1464,1470,1474,1478,1484,1492,1499,1506,1515,1521,1529,1538,1546,1553,1561,1569,1578,1584,1592,1599,1606,1614,1621,1628,1634,1641,1648,1656,1662,1669,1677,1683,1689,1696,1704,1710,1714,1718,1725,1733,1739,1742,1749,1755,1761,1765,1771,1778,1784,1789,1794,1802,1809,1815,1821,1828,1835,1843,1852,1858,1865,1871,1875,1883,1888,1896,1902,1910,1918,1925,1930,1935,1939,1944,1947,1953,1957,1962,1968,1974,1980,1986,1992,1999,2005,2012,2019,2027,2034,2039,2047,2054,2061,2067,2073,2080,2087,2094,2098,2104,2110,2114,2120,2124,2129,2136,2141,2148,2152,2157,2162,2166,2170,2174,2178,2185,2192,2197,2203,2208,2212,2216,2220,2226,2233,2239,2244,2250,2255,2260,2267,2273,2278,2283,2287,2292,2298,2303,2310,2314,2320,2325,2329,2335,2340,2347,2353,2357,2361,2367,2372,2379,2383,2387,2392,2397,2406,2413,2418,2425,2432,2438,2442,2446,2450,2453,2458,2461,2466,2471,2477,2482,2486,2491,2496,2500,2504,2510,2517,2522],{"date":5,"open":17,"high":18,"low":16,"close":16,"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},"2026-10-02",0.2833,0.287,0.22825,-0.0293,-10.59,2044162.395341,3652,0.251,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",0.2334,0.315,0.2154,0.2767,0.0468,20.36,2842024.032733,5201,0.2708,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",0.25,0.26,0.2023,0.2299,-0.0101,-4.21,3117827.0176,6322,0.2523,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",0.1753,0.3199,0.24,-0.0992,-29.25,23088557.417721,38543,0.2584,{"date":226,"open":116,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",0.36,0.33,0.3392,-0.0069,-1.99,212113.896003,1392,0.3431,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",0.359,0.44,0.3377,0.3461,-0.0129,-3.59,923350.780042,2896,0.3763,{"date":247,"open":248,"high":249,"low":250,"close":237,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",0.3901,0.4199,0.29985,-0.026,-6.75,537399.2878,1728,0.3457,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",0.43,0.4596,0.385,-0.045,-10.47,454296.631937,2371,0.4068,{"date":267,"open":268,"high":268,"low":258,"close":258,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",0.5678,-0.125,-22.52,823216.354164,4418,0.4686,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",0.5627,0.6646,0.5328,0.555,-0.005,-0.89,210191.856507,1571,0.5737,{"date":286,"open":287,"high":288,"low":289,"close":101,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",0.5736,0.6,0.5596,0.0009,0.16,221843.192846,1280,0.5759,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",0.6304,0.5,0.5591,-0.056,-9.1,1274556.629293,1492,0.5234,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",0.5916,0.6913,0.4509,0.6151,0.0274,4.66,980707.345145,2134,0.6067,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",0.735,0.7399,0.55,0.5877,-0.1781,-23.26,1365218.879213,1511,0.6048,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",0.74,0.77,0.7102,0.7658,0.0344,4.7,40203.311394,432,0.7468,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",0.7401,0.7844,0.6829,0.7314,-0.0162,-2.17,151703.158195,725,0.745,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",0.7562,0.7709,0.7228,0.7476,-0.032,-4.1,70512.850614,513,0.7492,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",0.8194,0.82,0.751,0.7796,-0.0304,-3.75,149430.513044,590,0.7846,{"date":372,"open":46,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",0.888749,0.81,-0.097,-10.69,103866.561319,531,0.8427,{"date":381,"open":162,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",0.9078,0.86,0.907,-0.021,-2.26,137125.664315,822,0.8883,{"date":391,"open":392,"high":174,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",0.9606,0.89,0.928,-0.0573,-5.82,193243.179973,651,0.9323,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",0.95,1.0052,0.9328,0.9853,0.0053,0.54,103245.812321,1174,0.9683,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":175,"vwap":420},"2026-09-01",0.947,0.9884,0.921,0.98,0.0233,2.44,103402.47935,0.9529,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",0.97,0.9771,0.94,0.9567,0.0016,0.17,55314.993764,363,0.9669,{"date":433,"open":392,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",0.971883,0.9001,0.9551,-0.0289,-2.94,75827.708034,533,0.9467,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":88,"volume":449,"transactions":450,"vwap":451},"2026-08-27",0.9501,1.04,0.9163,0.984,-0.0024,303930.739531,1150,0.9779,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",0.85,1.01,0.824,0.9864,0.1554,18.7,657878.036176,1924,0.9403,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",0.7985,0.955,0.7223,0.831,0.0289,3.6,5245345.078867,13315,0.8848,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",0.9033,0.9198,0.802,0.8021,-0.1038,-11.46,289637.361301,919,0.8419,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",0.91,0.943,0.861,0.9059,-0.0284,-3.04,167154.941779,600,0.8959,{"date":497,"open":498,"high":499,"low":487,"close":500,"change":300,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",0.9781,1.005,0.9343,-5.65,140886.520481,541,0.9581,{"date":506,"open":174,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",1.18,0.9901,0.9903,-0.0297,-2.91,355397.264649,1476,1.0697,{"date":516,"open":126,"high":517,"low":416,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",1.0699,1.02,0.0204,2.04,149674.625569,920,1.0175,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",1.09,0.950301,0.9996,-0.0704,-6.58,301112.344957,1103,1.0159,{"date":535,"open":150,"high":507,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",1.06,1.07,-0.11,-9.32,381607.525213,2133,1.103,{"date":544,"open":545,"high":546,"low":547,"close":507,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",1.2,1.245,1.16,-0.01,-0.84,114287.466807,751,1.2041,{"date":554,"open":547,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",1.23,1.13,1.19,0.02,1.71,390456.631757,2478,1.1817,{"date":564,"open":565,"high":557,"low":566,"close":150,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",1.15,1.1,0.04,3.54,255001.922776,1627,1.1421,{"date":573,"open":545,"high":545,"low":574,"close":556,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",1.095,-0.04,-3.42,191385.392008,1655,1.1277,{"date":581,"open":582,"high":582,"low":556,"close":150,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",1.22,-0.03,-2.5,157067.364058,928,1.1601,{"date":589,"open":547,"high":555,"low":565,"close":545,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",0.05,4.35,109617.009173,882,1.1878,{"date":596,"open":555,"high":597,"low":556,"close":565,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",1.2791,-0.05,-4.17,223457.834826,2030,1.1911,{"date":604,"open":605,"high":555,"low":605,"close":545,"change":558,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",1.11,1.69,163771.859586,809,1.1876,{"date":611,"open":526,"high":545,"low":536,"close":507,"change":131,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",8.26,188046.728571,1038,1.1424,{"date":617,"open":565,"high":618,"low":619,"close":526,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",1.185,1.08,-0.09,-7.63,195086.803596,783,1.1142,{"date":626,"open":627,"high":557,"low":60,"close":507,"change":590,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",1.12,4.42,260091.798581,1114,1.1304,{"date":633,"open":526,"high":507,"low":537,"close":556,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",0.06,5.61,339880.361142,2166,1.1295,{"date":640,"open":555,"high":641,"low":445,"close":537,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",1.34,-0.2,-15.75,300272.841165,2060,1.1572,{"date":648,"open":557,"high":649,"low":557,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":325,"vwap":654},"2026-07-27",1.33,1.27,0.08,6.72,361775.335751,1.2607,{"date":656,"open":582,"high":657,"low":150,"close":557,"change":548,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",1.3,-0.83,257010.435672,883,1.227,{"date":663,"open":664,"high":665,"low":507,"close":545,"change":620,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",1.24,1.29,-6.98,250413.772532,1467,1.2299,{"date":671,"open":665,"high":672,"low":664,"close":665,"change":673,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",1.32,0,300409.672366,1535,1.2817,{"date":678,"open":679,"high":680,"low":557,"close":665,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",1.43,1.53,-0.15,-10.42,1030442.019267,4458,1.3434,{"date":687,"open":688,"high":689,"low":641,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",1.45,1.57,1.44,-0.02,-1.37,534015.494618,2861,1.4318,{"date":697,"open":150,"high":689,"low":547,"close":698,"change":16,"percent_change":459,"volume":699,"transactions":9,"vwap":698},"2026-07-17",1.46,1351300,{"date":701,"open":507,"high":702,"low":174,"close":555,"change":598,"percent_change":703,"volume":704,"transactions":9,"vwap":555},"2026-07-16",1.28,-3.91,2118300,{"date":706,"open":707,"high":708,"low":709,"close":702,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":702},"2026-07-15",2.19,2.26,1.21,-1.03,-44.59,2873900,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":53,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-14",2.15,2.52,1.9,2.31,8.45,309200,{"date":722,"open":723,"high":724,"low":717,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-13",2.24,2.42,2.13,-0.21,-8.97,657000,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":691,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-10",2.32,2.5,2.28,2.34,-0.85,187000,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":598,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-09",2.3,2.598,2.36,-2.07,407500,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":583,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-08",2.37,2.58,2.22,2.41,-1.23,438900,{"date":753,"open":754,"high":755,"low":756,"close":418,"change":228,"percent_change":757,"volume":758,"transactions":9,"vwap":418},"2026-07-07",1.76,2.74,1.66,15.64,3363900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",2.29,2.47,1.86,2.11,-0.43,-16.93,1708400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",2.61,3.19,2.131,2.54,-0.17,-6.27,5942100,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":673,"percent_change":673,"volume":673,"transactions":9,"vwap":779},"2026-07-01",2.71,{"date":781,"open":782,"high":783,"low":784,"close":779,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":779},"2026-06-30",3.52,3.573,2.63,-1.06,-28.12,4410400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-29",3.67,4.43,3.23,3.77,-0.69,-15.47,12241400,{"date":798,"open":799,"high":25,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-26",5.13,3.79,4.46,1.41,46.23,84630000,{"date":806,"open":807,"high":808,"low":773,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-25",2.66,5.3,3.05,2.281,296.62,224207500,{"date":814,"open":815,"high":425,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-24",0.722,0.69499999,0.76899999,0.039,5.34,1802100,{"date":822,"open":679,"high":688,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",0.70999998,0.73000002,-0.75,-50.68,5018500,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":620,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-22",1.58,1.26,1.48,-5.73,152850,{"date":836,"open":649,"high":837,"low":657,"close":689,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":689},"2026-06-18",1.6,1.42,946.67,694800,{"date":842,"open":428,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",0.175,0.15000001,-0.017,-10.18,981200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-16",0.18700001,0.197,0.16599999,0.167,-0.016,-8.74,1218100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-15",0.221,0.22499999,0.182,0.183,-0.043,-19.03,1240700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-12",0.227,0.23100001,0.213,0.226,-0.012,-5.04,667600,{"date":876,"open":877,"high":878,"low":870,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",0.236,0.252,0.23800001,-0.019,-7.39,1366300,{"date":884,"open":869,"high":885,"low":870,"close":17,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":17},"2026-06-10",0.26499999,0.034,15.25,2308900,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-09",0.26300001,0.207,0.223,-0.107,-32.42,4443300,{"date":898,"open":899,"high":900,"low":870,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-08",0.22,0.33199999,0.33000001,0.111,50.68,21014300,{"date":906,"open":907,"high":899,"low":167,"close":908,"change":909,"percent_change":763,"volume":910,"transactions":9,"vwap":908},"2026-06-05",0.20900001,0.219,0.004,634800,{"date":912,"open":908,"high":899,"low":913,"close":914,"change":280,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-04",0.193,0.215,-2.27,588100,{"date":918,"open":919,"high":16,"low":920,"close":899,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":899},"2026-06-03",0.21799999,0.205,-0.003,-1.35,444000,{"date":925,"open":878,"high":926,"low":899,"close":893,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":893},"2026-06-02",0.259,-0.015,-6.3,789800,{"date":931,"open":16,"high":206,"low":16,"close":879,"change":932,"percent_change":702,"volume":933,"transactions":9,"vwap":879},"2026-06-01",0.003,345800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",0.26699999,0.273,0.214,0.235,-0.044,-15.77,1619900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-28",0.222,0.31999999,0.211,0.27900001,0.054,24,3649400,{"date":953,"open":899,"high":954,"low":167,"close":860,"change":673,"percent_change":673,"volume":955,"transactions":9,"vwap":860},"2026-05-27",0.23999999,804200,{"date":957,"open":958,"high":959,"low":945,"close":860,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":860},"2026-05-26",0.233,0.24600001,-0.008,-3.43,1372000,{"date":964,"open":965,"high":966,"low":913,"close":958,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":958},"2026-05-22",0.206,0.249,0.006,2.64,3046800,{"date":971,"open":914,"high":972,"low":907,"close":868,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":868},"2026-05-21",0.255,0.024,11.82,61908800,{"date":977,"open":899,"high":899,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-20",0.191,0.20299999,-0.007,-3.33,1434200,{"date":984,"open":913,"high":985,"low":986,"close":985,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":985},"2026-05-19",0.20999999,0.176,0.017,8.81,839000,{"date":991,"open":938,"high":893,"low":986,"close":913,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":913},"2026-05-18",-0.004,-2.03,638400,{"date":996,"open":908,"high":908,"low":997,"close":851,"change":691,"percent_change":998,"volume":999,"transactions":9,"vwap":851},"2026-05-15",0.19,-9.22,293900,{"date":1001,"open":1002,"high":899,"low":1003,"close":1004,"change":385,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-14",0.21600001,0.20100001,0.21699999,-8.82,446100,{"date":1008,"open":919,"high":1009,"low":1010,"close":879,"change":932,"percent_change":702,"volume":1011,"transactions":9,"vwap":879},"2026-05-13",0.243,0.20200001,330800,{"date":1013,"open":878,"high":1014,"low":859,"close":939,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":939},"2026-05-12",0.25799999,-0.024,-9.27,500300,{"date":1019,"open":926,"high":1020,"low":877,"close":926,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":926},"2026-05-11",0.264,0.002,0.78,478800,{"date":1025,"open":1026,"high":17,"low":907,"close":17,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":17},"2026-05-08",0.212,0.046,21.8,456100,{"date":1031,"open":1032,"high":1032,"low":985,"close":947,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":947},"2026-05-07",0.24699999,-0.034,-13.88,518400,{"date":1037,"open":1038,"high":885,"low":869,"close":1038,"change":673,"percent_change":673,"volume":1039,"transactions":9,"vwap":1038},"2026-05-06",0.245,506000,{"date":1041,"open":1042,"high":1043,"low":871,"close":1038,"change":1015,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1038},"2026-05-05",0.25999999,0.27700001,-8.92,651600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-04",0.27200001,0.31,0.25299999,0.26899999,-0.001,-0.37,1011800,{"date":1056,"open":945,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-05-01",0.27000001,0.208,0.032,13.45,455600,{"date":1063,"open":16,"high":1038,"low":1064,"close":879,"change":1065,"percent_change":658,"volume":1066,"transactions":9,"vwap":879},"2026-04-30",0.204,-0.002,1340900,{"date":1068,"open":997,"high":1069,"low":1070,"close":954,"change":590,"percent_change":1071,"volume":1072,"transactions":9,"vwap":954},"2026-04-29",0.285,0.18000001,26.32,9965000,{"date":1074,"open":997,"high":1075,"low":428,"close":997,"change":992,"percent_change":1076,"volume":1077,"transactions":9,"vwap":997},"2026-04-28",0.199,-2.06,353600,{"date":1079,"open":945,"high":871,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-27",0.189,0.19400001,-0.033,-14.54,809300,{"date":1086,"open":871,"high":206,"low":979,"close":868,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":868},"2026-04-24",-0.029,-11.33,1996000,{"date":1091,"open":1042,"high":1057,"low":954,"close":1092,"change":872,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-23",0.25600001,-4.48,16212900,{"date":1096,"open":937,"high":1097,"low":1050,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-22",0.33500001,0.26800001,-0.011,-3.94,508400,{"date":1103,"open":1097,"high":1104,"low":1105,"close":948,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":948},"2026-04-21",0.34999999,0.25400001,-0.067,-19.36,612300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-20",0.41,0.419,0.31099999,0.34599999,-0.046,-11.73,826600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-17",0.38,0.42300001,0.36000001,0.39199999,0.015,3.98,690100,{"date":1128,"open":1120,"high":1111,"low":1129,"close":1130,"change":1082,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-16",0.28999999,0.377,-8.05,1538400,{"date":1134,"open":1057,"high":1135,"low":1136,"close":1111,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1111},"2026-04-15",0.465,0.17299999,0.146,55.3,980300,{"date":1141,"open":1142,"high":1020,"low":1143,"close":1020,"change":978,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1020},"2026-04-14",0.1,0.072999999,261.64,606800,{"date":1147,"open":1148,"high":844,"low":1149,"close":1143,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1143},"2026-04-13",0.079999998,0.071000002,0.01,15.87,24800,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-10",0.050000001,0.14,0.063000001,-0.042,-40,551100,{"date":1162,"open":843,"high":843,"low":1163,"close":1163,"change":927,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-09",0.105,-12.5,244100,{"date":1167,"open":1168,"high":843,"low":1169,"close":1169,"change":598,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-08",0.139,0.12,-29.41,267200,{"date":1173,"open":1174,"high":908,"low":1175,"close":428,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":428},"2026-04-07",0.132,0.101,-0.048,-22.02,422800,{"date":1180,"open":844,"high":16,"low":844,"close":919,"change":980,"percent_change":1181,"volume":1182,"transactions":9,"vwap":919},"2026-04-06",-3.11,56900,{"date":1184,"open":428,"high":16,"low":844,"close":860,"change":927,"percent_change":1185,"volume":1186,"transactions":9,"vwap":860},"2026-04-02",-6.25,9400,{"date":1188,"open":1189,"high":1042,"low":1189,"close":954,"change":673,"percent_change":673,"volume":1190,"transactions":9,"vwap":954},"2026-04-01",0.13500001,43500,{"date":1192,"open":1193,"high":1194,"low":1193,"close":954,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":954},"2026-03-31",0.168,0.28,0.071,42.01,196800,{"date":1199,"open":428,"high":428,"low":1200,"close":1201,"change":1052,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-30",0.125,0.169,-0.59,2900,{"date":1205,"open":1206,"high":1070,"low":1206,"close":428,"change":548,"percent_change":1207,"volume":1208,"transactions":9,"vwap":428},"2026-03-27",0.123,-5.56,1900,{"date":1210,"open":1169,"high":1211,"low":1169,"close":1070,"change":673,"percent_change":673,"volume":1212,"transactions":9,"vwap":1070},"2026-03-26",0.18799999,12500,{"date":1214,"open":1215,"high":1070,"low":1215,"close":1070,"change":590,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1070},"2026-03-25",0.118,38.46,13500,{"date":1219,"open":1215,"high":1211,"low":1215,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-24",0.13,-0.058,-30.85,29500,{"date":1225,"open":1211,"high":1211,"low":1156,"close":1211,"change":872,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1211},"2026-03-23",-6,24900,{"date":1229,"open":1230,"high":16,"low":1070,"close":167,"change":548,"percent_change":1231,"volume":1232,"transactions":9,"vwap":167},"2026-03-19",0.198,-4.76,20500,{"date":1234,"open":1215,"high":206,"low":1215,"close":985,"change":1150,"percent_change":1235,"volume":1236,"transactions":9,"vwap":985},"2026-03-18",5,12300,{"date":1238,"open":1239,"high":16,"low":1239,"close":167,"change":673,"percent_change":673,"volume":1240,"transactions":9,"vwap":167},"2026-03-17",0.163,16200,{"date":1242,"open":954,"high":954,"low":428,"close":167,"change":973,"percent_change":1243,"volume":1244,"transactions":9,"vwap":167},"2026-03-16",13.64,16600,{"date":1246,"open":1247,"high":206,"low":1247,"close":986,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":986},"2026-03-13",0.152,-0.014,-7.37,12400,{"date":1252,"open":1070,"high":985,"low":1070,"close":997,"change":673,"percent_change":673,"volume":1253,"transactions":9,"vwap":997},"2026-03-12",28200,{"date":1255,"open":902,"high":167,"low":902,"close":997,"change":280,"percent_change":1256,"volume":1257,"transactions":9,"vwap":997},"2026-03-11",-2.56,18000,{"date":1259,"open":291,"high":167,"low":291,"close":1260,"change":280,"percent_change":584,"volume":1261,"transactions":9,"vwap":1260},"2026-03-10",0.19499999,29200,{"date":1263,"open":997,"high":167,"low":1239,"close":167,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":167},"2026-03-09",0.005,2.56,5000,{"date":1268,"open":1269,"high":945,"low":291,"close":1260,"change":1264,"percent_change":784,"volume":1270,"transactions":9,"vwap":1260},"2026-03-06",0.162,293400,{"date":1272,"open":997,"high":997,"low":853,"close":997,"change":1150,"percent_change":1273,"volume":1274,"transactions":9,"vwap":997},"2026-03-05",5.56,86400,{"date":1276,"open":899,"high":899,"low":1070,"close":1070,"change":673,"percent_change":673,"volume":1277,"transactions":9,"vwap":1070},"2026-03-04",18800,{"date":1279,"open":206,"high":206,"low":428,"close":1070,"change":548,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1070},"2026-03-03",-5.26,6500,{"date":1283,"open":1284,"high":1284,"low":1285,"close":997,"change":691,"percent_change":1286,"volume":1287,"transactions":9,"vwap":997},"2026-03-02",0.244,0.16500001,-9.52,31000,{"date":1289,"open":1142,"high":914,"low":1142,"close":985,"change":548,"percent_change":1290,"volume":1291,"transactions":9,"vwap":985},"2026-02-27",-4.55,149300,{"date":1293,"open":919,"high":954,"low":843,"close":899,"change":1021,"percent_change":1294,"volume":1295,"transactions":9,"vwap":899},"2026-02-26",0.92,74400,{"date":1297,"open":899,"high":899,"low":1239,"close":919,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":919},"2026-02-25",-0.052,-19.26,87700,{"date":1302,"open":167,"high":1303,"low":167,"close":1057,"change":1124,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1057},"2026-02-23",0.30000001,5.88,56300,{"date":1307,"open":920,"high":972,"low":167,"close":972,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":972},"2026-02-20",0.007,2.82,25600,{"date":1312,"open":1194,"high":1194,"low":167,"close":1313,"change":1065,"percent_change":87,"volume":1314,"transactions":9,"vwap":1313},"2026-02-19",0.248,36600,{"date":1316,"open":1194,"high":1194,"low":1003,"close":206,"change":590,"percent_change":1317,"volume":1318,"transactions":9,"vwap":206},"2026-02-18",25,149100,{"date":1320,"open":1050,"high":1321,"low":1070,"close":167,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":167},"2026-02-17",0.31900001,-0.119,-37.3,397900,{"date":1326,"open":901,"high":1327,"low":1328,"close":1321,"change":385,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1321},"2026-02-13",0.34,0.28099999,-6.18,108800,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1327,"change":558,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1327},"2026-02-12",0.242,0.375,6.25,161700,{"date":1338,"open":1010,"high":1104,"low":167,"close":946,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":946},"2026-02-11",0.075,30.61,339800,{"date":1343,"open":1344,"high":1069,"low":1345,"close":1038,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1038},"2026-02-10",0.19599999,0.185,0.025,11.36,98600,{"date":1350,"open":1351,"high":1069,"low":1351,"close":899,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":899},"2026-02-09",0.161,0.027,13.99,107800,{"date":1356,"open":1357,"high":913,"low":1357,"close":913,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":913},"2026-02-06",0.145,0.008,4.32,190500,{"date":1362,"open":1156,"high":913,"low":1363,"close":1345,"change":1358,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1345},"2026-02-05",0.059999999,4.52,401700,{"date":1367,"open":16,"high":16,"low":852,"close":1368,"change":987,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-04",0.177,10.63,592400,{"date":1372,"open":291,"high":167,"low":1156,"close":291,"change":845,"percent_change":1373,"volume":1374,"transactions":9,"vwap":291},"2026-02-03",-9.6,140600,{"date":1376,"open":843,"high":966,"low":844,"close":1368,"change":1308,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1368},"2026-02-02",4.12,419000,{"date":1380,"open":1260,"high":1057,"low":1285,"close":428,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":428},"2026-01-30",-0.025,-12.82,54200,{"date":1385,"open":1285,"high":1260,"low":844,"close":1260,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1260},"2026-01-29",0.045,30,280000,{"date":1390,"open":844,"high":1003,"low":1175,"close":844,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":844},"2026-01-28",0.058,63.04,803000,{"date":1395,"open":1163,"high":1169,"low":1396,"close":1397,"change":1021,"percent_change":748,"volume":1398,"transactions":9,"vwap":1397},"2026-01-27",0.081,0.092,197200,{"date":1400,"open":1401,"high":1169,"low":1401,"close":1402,"change":634,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-26",0.029999999,0.090000004,200,625700,{"date":1406,"open":1401,"high":1155,"low":1401,"close":1401,"change":673,"percent_change":673,"volume":1407,"transactions":9,"vwap":1401},"2026-01-23",16900,{"date":1409,"open":1401,"high":1410,"low":1401,"close":1401,"change":673,"percent_change":673,"volume":1411,"transactions":9,"vwap":1401},"2026-01-22",0.039999999,7200,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1401,"change":1052,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1401},"2026-01-21",0.026000001,0.057,-3.23,81500,{"date":1419,"open":1420,"high":1421,"low":1401,"close":1422,"change":1015,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-20",0.052999999,0.055,0.030999999,-43.64,20300,{"date":1426,"open":1427,"high":1421,"low":1428,"close":1421,"change":987,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1421},"2026-01-16",0.035999998,0.022,44.74,159300,{"date":1432,"open":1410,"high":1433,"low":1427,"close":1434,"change":1021,"percent_change":1273,"volume":1435,"transactions":9,"vwap":1434},"2026-01-15",0.07,0.037999999,106700,{"date":1437,"open":1410,"high":1410,"low":1427,"close":1427,"change":992,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1427},"2026-01-14",-10,191400,{"date":1441,"open":1427,"high":1442,"low":1427,"close":1410,"change":909,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1410},"2026-01-13",0.074000001,11.11,128100,{"date":1446,"open":1447,"high":1442,"low":1448,"close":1427,"change":992,"percent_change":1438,"volume":1449,"transactions":9,"vwap":1427},"2026-01-12",0.068999998,0.035,97900,{"date":1451,"open":1448,"high":1363,"low":1448,"close":1410,"change":1264,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1410},"2026-01-09",14.29,78700,{"date":1455,"open":1456,"high":1442,"low":1346,"close":1448,"change":1264,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1448},"2026-01-08",0.039000001,16.67,584800,{"date":1460,"open":26,"high":1461,"low":26,"close":1401,"change":909,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1401},"2026-01-07",0.052000001,15.38,289500,{"date":1465,"open":1448,"high":1410,"low":1466,"close":1414,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1414},"2026-01-06",0.023,-0.009,-25.71,405300,{"date":1471,"open":558,"high":1421,"low":558,"close":1448,"change":909,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1448},"2026-01-05",12.9,282300,{"date":1475,"open":558,"high":1433,"low":558,"close":1422,"change":1052,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1422},"2026-01-02",-3.12,11434000,{"date":1479,"open":1433,"high":1433,"low":26,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-31",0.032000002,-0.338,-91.35,8892700,{"date":1485,"open":1486,"high":824,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-12-29",0.62800002,0.32600001,0.37,-0.252,-40.51,6268100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1428,"percent_change":790,"volume":1498,"transactions":9,"vwap":1497},"2025-12-26",0.63200003,0.63999999,0.60299999,0.62199998,167400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1503,"change":854,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-12-24",0.62,0.64300001,0.60000002,-2.6,241600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-12-23",0.64700001,0.653,0.588,0.616,-0.027,-4.2,323600,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1502,"change":1352,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1502},"2025-12-22",0.60399997,0.66600001,4.38,109100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1511,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1511},"2025-12-19",0.65100002,0.68800002,0.61400002,-0.069,-10.07,861700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-18",0.62300003,0.70499998,0.59100002,0.685,0.074,12.11,300400,{"date":1539,"open":1540,"high":1541,"low":1496,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-17",0.72000003,0.72899997,0.611,-0.118,-16.19,351900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1541,"change":1467,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1541},"2025-12-16",0.727,0.75400001,0.69400001,-1.22,214900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1467,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-15",0.75,0.76099998,0.67299998,0.73799998,-1.2,423200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":251,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-12",0.74199998,0.796,0.70300001,0.74699998,-3.36,479300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-11",0.69,0.77999997,0.61500001,0.773,0.102,15.2,760400,{"date":1579,"open":1580,"high":1532,"low":1580,"close":1581,"change":1396,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-10",0.58700001,0.671,13.73,1022000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1443,"volume":1591,"transactions":9,"vwap":1589},"2025-12-09",0.56199998,0.73299998,0.55900002,0.58999997,0.059,6891000,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":854,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-08",0.55000001,0.505,0.53100002,-2.93,252200,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":960,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-05",0.56999999,0.52499998,0.54699999,-1.44,517400,{"date":1607,"open":238,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-04",0.57700002,0.41999999,0.55500001,0.143,34.71,1516400,{"date":1615,"open":1616,"high":1609,"low":1120,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-03",0.40000001,0.412,0.037,9.87,368500,{"date":1622,"open":1120,"high":1623,"low":1624,"close":1334,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1334},"2025-12-02",0.398,0.37200001,-0.006,-1.57,327500,{"date":1629,"open":1616,"high":1630,"low":1631,"close":1631,"change":1381,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-01",0.428,0.38100001,-6.16,220500,{"date":1635,"open":1488,"high":1636,"low":1488,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-11-28",0.414,0.40599999,0.011,2.78,186600,{"date":1642,"open":1643,"high":1609,"low":1644,"close":1645,"change":1646,"percent_change":635,"volume":1647,"transactions":9,"vwap":1645},"2025-11-26",0.38999999,0.384,0.39500001,0.021,338300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":998,"volume":1655,"transactions":9,"vwap":1653},"2025-11-25",0.41100001,0.421,0.329,0.37400001,-0.038,896700,{"date":1657,"open":1658,"high":1135,"low":1650,"close":1617,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1617},"2025-11-24",0.46000001,-0.071,-14.7,650400,{"date":1663,"open":1650,"high":1664,"low":1650,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-21",0.48500001,0.48300001,0.041,9.28,351100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":691,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-20",0.46799999,0.49000001,0.43399999,0.442,-4.33,332900,{"date":1678,"open":1664,"high":298,"low":1658,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-19",0.46200001,-0.013,-2.74,234400,{"date":1684,"open":1685,"high":1685,"low":1671,"close":1686,"change":854,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-18",0.498,0.47499999,-3.26,188800,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1512,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-17",0.52999997,0.477,0.491,-5.21,194000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1021,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-14",0.51999998,0.54000002,0.50099999,0.51800001,0.39,115100,{"date":1705,"open":1692,"high":1603,"low":1692,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-13",0.51599997,-0.031,-5.67,243600,{"date":1711,"open":298,"high":1610,"low":298,"close":1603,"change":1352,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1603},"2025-11-12",5.19,358800,{"date":1715,"open":1586,"high":1601,"low":1595,"close":1698,"change":261,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1698},"2025-11-11",-7.96,166800,{"date":1719,"open":1720,"high":1721,"low":1586,"close":1722,"change":960,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-10",0.57999998,0.59399998,0.565,-1.4,127000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1466,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-07",0.54299998,0.58899999,0.52200001,0.57300001,4.18,116300,{"date":1734,"open":1728,"high":1735,"low":1594,"close":1594,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1594},"2025-11-06",0.60600001,-0.061,-9.98,218800,{"date":1740,"open":1503,"high":1501,"low":1698,"close":1542,"change":1150,"percent_change":756,"volume":1741,"transactions":9,"vwap":1542},"2025-11-05",342500,{"date":1743,"open":1720,"high":1744,"low":1745,"close":1746,"change":886,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-04",0.62099999,0.551,0.60100001,6,381400,{"date":1750,"open":1751,"high":1503,"low":1752,"close":1753,"change":980,"percent_change":1551,"volume":1754,"transactions":9,"vwap":1753},"2025-11-03",0.57200003,0.55400002,0.56699997,411900,{"date":1756,"open":1753,"high":1503,"low":1757,"close":1758,"change":1638,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-31",0.55199999,0.574,1.95,301700,{"date":1762,"open":1588,"high":1496,"low":1727,"close":1763,"change":673,"percent_change":673,"volume":1764,"transactions":9,"vwap":1763},"2025-10-30",0.56300002,382300,{"date":1766,"open":1767,"high":1768,"low":101,"close":1763,"change":575,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1763},"2025-10-29",0.61799997,0.63499999,-6.63,484800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1496,"change":1707,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1496},"2025-10-28",0.64899999,0.64999998,0.602,-4.89,210000,{"date":1779,"open":1780,"high":1774,"low":1780,"close":1781,"change":1466,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-27",0.61000001,0.634,3.76,212400,{"date":1785,"open":1501,"high":1774,"low":1786,"close":1542,"change":1467,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1542},"2025-10-24",0.60500002,-1.45,139400,{"date":1790,"open":1791,"high":1744,"low":1791,"close":1501,"change":992,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1501},"2025-10-23",0.57099998,-0.64,369500,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-22",0.70599997,0.56400001,0.62400001,-0.085,-11.99,494500,{"date":1803,"open":1495,"high":1804,"low":1495,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-21",0.74800003,0.70899999,0.036,5.35,769900,{"date":1810,"open":1495,"high":1811,"low":1812,"close":1557,"change":973,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1557},"2025-10-20",0.67799997,0.61199999,3.7,559400,{"date":1816,"open":1817,"high":1818,"low":1502,"close":1773,"change":300,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1773},"2025-10-17",0.69099998,0.72799999,-7.94,268400,{"date":1822,"open":1555,"high":1823,"low":1824,"close":1532,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1532},"2025-10-16",0.76700002,0.69999999,-0.062,-8.08,233300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1823,"change":1106,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1823},"2025-10-15",0.815,0.83999997,0.70700002,-8.03,616800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1783,"transactions":9,"vwap":1840},"2025-10-14",0.84799999,0.85799998,0.80199999,0.83399999,-0.023,-2.68,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-13",0.85000002,0.89499998,0.80000001,0.85699999,0.049,6.06,263000,{"date":1853,"open":1854,"high":174,"low":1556,"close":1855,"change":1856,"percent_change":682,"volume":1857,"transactions":9,"vwap":1855},"2025-10-10",0.91500002,0.80800003,-0.094,483200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1021,"percent_change":899,"volume":1864,"transactions":9,"vwap":1863},"2025-10-09",0.87099999,0.94999999,0.86000001,0.90200001,327900,{"date":1866,"open":1867,"high":425,"low":1868,"close":1869,"change":880,"percent_change":742,"volume":1870,"transactions":9,"vwap":1869},"2025-10-08",0.91900003,0.87400001,0.89999998,340000,{"date":1872,"open":1873,"high":425,"low":1860,"close":1867,"change":1124,"percent_change":756,"volume":1874,"transactions":9,"vwap":1867},"2025-10-07",0.88599998,263600,{"date":1876,"open":1877,"high":1878,"low":1863,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-06",0.95999998,0.98100001,0.90399998,-0.077,-7.85,564900,{"date":1884,"open":1885,"high":455,"low":1885,"close":1878,"change":914,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1878},"2025-10-03",0.76999998,28.07,1028200,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":725,"volume":1895,"transactions":9,"vwap":1893},"2025-10-02",0.75199997,0.81999999,0.73699999,0.76599997,0.016,554100,{"date":1897,"open":1898,"high":1898,"low":1555,"close":1555,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1555},"2025-10-01",0.87199998,-0.08,-9.64,539400,{"date":1903,"open":1869,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-09-30",0.935,0.82499999,0.82999998,-0.084,-9.19,518700,{"date":1911,"open":1912,"high":1913,"low":1838,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-09-29",0.97000003,1.016,0.91399997,-0.049,-5.09,521900,{"date":1919,"open":619,"high":619,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-09-26",0.93900001,0.963,-0.087,-8.29,840300,{"date":1926,"open":526,"high":526,"low":1927,"close":60,"change":583,"percent_change":1928,"volume":1929,"transactions":9,"vwap":60},"2025-09-25",1.03,-2.78,576700,{"date":1931,"open":1932,"high":150,"low":445,"close":619,"change":620,"percent_change":1933,"volume":1934,"transactions":9,"vwap":619},"2025-09-24",1.14,-7.69,728400,{"date":1936,"open":526,"high":555,"low":526,"close":150,"change":1937,"percent_change":784,"volume":1938,"transactions":9,"vwap":150},"2025-09-23",0.03,791500,{"date":1940,"open":565,"high":1941,"low":60,"close":1932,"change":1899,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1932},"2025-09-22",1.179,-6.56,1852800,{"date":1945,"open":664,"high":690,"low":150,"close":582,"change":673,"percent_change":673,"volume":1946,"transactions":9,"vwap":582},"2025-09-19",9056300,{"date":1948,"open":832,"high":1949,"low":556,"close":582,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":582},"2025-09-18",1.73,-0.26,-17.57,5225100,{"date":1954,"open":605,"high":832,"low":566,"close":832,"change":1327,"percent_change":1955,"volume":1956,"transactions":9,"vwap":832},"2025-09-17",29.82,5543700,{"date":1958,"open":1831,"high":557,"low":1891,"close":1932,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1932},"2025-09-16",0.29,34.12,4705200,{"date":1963,"open":1780,"high":1964,"low":1780,"close":1845,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1845},"2025-09-15",0.85900003,0.155,22.3,1228600,{"date":1969,"open":348,"high":1970,"low":1971,"close":816,"change":1158,"percent_change":1972,"volume":1973,"transactions":9,"vwap":816},"2025-09-12",0.81900001,0.676,-5.7,981100,{"date":1975,"open":1744,"high":1572,"low":1976,"close":1892,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1892},"2025-09-11",0.61900002,0.129,21.22,1912100,{"date":1981,"open":1780,"high":1534,"low":1982,"close":1983,"change":960,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-10",0.59899998,0.60799998,-1.3,1211000,{"date":1987,"open":1988,"high":1989,"low":1693,"close":1511,"change":131,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1511},"2025-09-09",0.49399999,0.62599999,17.11,1973700,{"date":1993,"open":1609,"high":1994,"low":1111,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-09-08",0.75800002,0.52600002,0.096,22.33,43759300,{"date":2000,"open":2001,"high":1674,"low":2002,"close":2003,"change":921,"percent_change":794,"volume":2004,"transactions":9,"vwap":2003},"2025-09-05",0.42899999,0.41499999,0.43000001,295400,{"date":2006,"open":1630,"high":2007,"low":2008,"close":2009,"change":280,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-04",0.44999999,0.40200001,0.433,-1.14,1060300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2016,"change":1654,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-09-03",0.47299999,0.49200001,0.43799999,-7.98,315000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1680,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-02",0.47999999,0.50700003,0.463,0.47600001,-2.66,342900,{"date":2028,"open":2029,"high":2029,"low":1135,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-08-29",0.49599999,0.48899999,0.013,2.73,270100,{"date":2035,"open":1679,"high":2036,"low":1679,"close":2024,"change":1625,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2024},"2025-08-28",0.50400001,-1.24,220100,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1158,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-27",0.49900001,0.52399999,0.472,0.48199999,-8.02,1011600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2042,"change":1033,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2042},"2025-08-26",0.54100001,0.56800002,0.51200002,-6.09,341800,{"date":2055,"open":2056,"high":1601,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-08-25",0.50800002,0.55800003,0.012,2.2,515500,{"date":2062,"open":2051,"high":2057,"low":2051,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-08-22",0.546,0.028,5.41,737900,{"date":2068,"open":2069,"high":2070,"low":1700,"close":1701,"change":691,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1701},"2025-08-21",0.53500003,0.54500002,-3.72,397600,{"date":2074,"open":2075,"high":1758,"low":2076,"close":2077,"change":1666,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-20",0.523,0.509,0.53799999,8.25,921000,{"date":2081,"open":2082,"high":2083,"low":1693,"close":2084,"change":1221,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-08-19",0.50199997,0.55599999,0.49700001,-10.45,871800,{"date":2088,"open":2089,"high":2090,"low":2089,"close":1610,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1610},"2025-08-18",0.447,0.68000001,0.104,23.06,19135700,{"date":2095,"open":2007,"high":1686,"low":1674,"close":2096,"change":2058,"percent_change":2032,"volume":2097,"transactions":9,"vwap":2096},"2025-08-15",0.45100001,173300,{"date":2099,"open":1664,"high":2100,"low":2101,"close":2101,"change":261,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-08-14",0.48800001,0.43900001,-9.3,161300,{"date":2105,"open":2106,"high":2107,"low":238,"close":2107,"change":1386,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-08-13",0.45899999,0.484,10.25,301500,{"date":2111,"open":1637,"high":2101,"low":1616,"close":2101,"change":886,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2101},"2025-08-12",8.4,376000,{"date":2115,"open":1685,"high":1700,"low":1616,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-08-11",0.405,-0.095,-19,801800,{"date":2121,"open":1691,"high":1691,"low":298,"close":298,"change":1099,"percent_change":2122,"volume":2123,"transactions":9,"vwap":298},"2025-08-08",-2.15,408200,{"date":2125,"open":1995,"high":1588,"low":2126,"close":2126,"change":927,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-07",0.51099998,-2.85,365900,{"date":2130,"open":1608,"high":2131,"low":2132,"close":1995,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1995},"2025-08-06",0.58399999,0.51899999,-0.059,-10.09,320000,{"date":2137,"open":1730,"high":1589,"low":1699,"close":2138,"change":1894,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-05",0.58499998,2.81,289100,{"date":2142,"open":101,"high":2143,"low":2144,"close":2145,"change":987,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-04",0.583,0.55699998,0.56900001,3.08,170700,{"date":2149,"open":2150,"high":1503,"low":2042,"close":1757,"change":2031,"percent_change":749,"volume":2151,"transactions":9,"vwap":1757},"2025-08-01",0.53299999,328600,{"date":2153,"open":1720,"high":1503,"low":2154,"close":2154,"change":300,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-31",0.53899997,-9.41,384300,{"date":2158,"open":1503,"high":1774,"low":1594,"close":2159,"change":927,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-07-30",0.59500003,-2.46,413300,{"date":2163,"open":1774,"high":1571,"low":1983,"close":1780,"change":261,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1780},"2025-07-29",-6.87,249900,{"date":2167,"open":1774,"high":1824,"low":1773,"close":2168,"change":673,"percent_change":673,"volume":2169,"transactions":9,"vwap":2168},"2025-07-28",0.65499997,350800,{"date":2171,"open":1518,"high":1534,"low":121,"close":2168,"change":355,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2168},"2025-07-25",-4.66,247000,{"date":2175,"open":1774,"high":1824,"low":1781,"close":2176,"change":987,"percent_change":773,"volume":2177,"transactions":9,"vwap":2176},"2025-07-24",0.68699998,272300,{"date":2179,"open":2180,"high":823,"low":2181,"close":2180,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2180},"2025-07-23",0.67000002,0.62900001,-0.028,-4.01,302200,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2182,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-07-22",0.74000001,0.67500001,0.69800001,-3.86,390700,{"date":2193,"open":816,"high":1555,"low":2090,"close":2194,"change":1421,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-07-21",0.72600001,8.2,481100,{"date":2198,"open":2199,"high":1824,"low":1774,"close":1581,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1581},"2025-07-18",0.68400002,0.001,0.15,287600,{"date":2204,"open":1780,"high":2180,"low":1503,"close":2180,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2180},"2025-07-17",0.044,7.03,471200,{"date":2209,"open":1775,"high":1989,"low":1763,"close":1989,"change":2210,"percent_change":2211,"volume":2128,"transactions":9,"vwap":1989},"2025-07-16",0.043,7.38,{"date":2213,"open":1720,"high":1982,"low":1610,"close":2143,"change":992,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2143},"2025-07-15",-0.68,282800,{"date":2217,"open":121,"high":121,"low":1757,"close":1580,"change":355,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1580},"2025-07-14",-5.17,590000,{"date":2221,"open":1501,"high":2222,"low":2223,"close":1976,"change":872,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1976},"2025-07-11",0.63800001,0.58099997,-1.9,1050100,{"date":2227,"open":1571,"high":2228,"low":1780,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-07-10",0.69599998,0.63099998,-0.065,-9.34,954500,{"date":2234,"open":2189,"high":2235,"low":2188,"close":2228,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2228},"2025-07-09",0.71799999,-0.037,-5.05,272700,{"date":2240,"open":1971,"high":1587,"low":2241,"close":1587,"change":2242,"percent_change":716,"volume":2243,"transactions":9,"vwap":1587},"2025-07-08",0.67400002,0.018,319900,{"date":2245,"open":1832,"high":2246,"low":1832,"close":2247,"change":1087,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-07-07",0.81599998,0.71499997,-3.9,489400,{"date":2251,"open":1555,"high":2252,"low":823,"close":2253,"change":1015,"percent_change":1476,"volume":2254,"transactions":9,"vwap":2253},"2025-07-03",0.759,0.74400002,435700,{"date":2256,"open":2090,"high":1885,"low":2090,"close":2257,"change":2064,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-02",0.76800001,3.78,595400,{"date":2261,"open":2262,"high":2263,"low":2229,"close":2187,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2187},"2025-07-01",0.833,0.83499998,-0.191,-20.52,1251800,{"date":2268,"open":1555,"high":1932,"low":2269,"close":2270,"change":859,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-06-30",0.69700003,0.93099999,31.13,6458800,{"date":2274,"open":2090,"high":2187,"low":2275,"close":823,"change":1386,"percent_change":2276,"volume":2277,"transactions":9,"vwap":823},"2025-06-27",0.65600002,6.77,11343300,{"date":2279,"open":1812,"high":2090,"low":1601,"close":2280,"change":886,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-06-26",0.66500002,5.39,542800,{"date":2284,"open":1518,"high":2090,"low":1753,"close":2229,"change":300,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2229},"2025-06-25",-8.15,581900,{"date":2288,"open":2280,"high":2176,"low":2289,"close":2176,"change":949,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2176},"2025-06-24",0.639,8.53,396200,{"date":2293,"open":2294,"high":2090,"low":121,"close":2295,"change":2236,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-06-23",0.66799998,0.63300002,-5.52,645000,{"date":2299,"open":1540,"high":2187,"low":2294,"close":2180,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2180},"2025-06-20",-0.07,-9.46,216300,{"date":2304,"open":2305,"high":2187,"low":2306,"close":2187,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2187},"2025-06-18",0.66000003,0.65200001,0.072,10.78,348300,{"date":2311,"open":2306,"high":1571,"low":2306,"close":2294,"change":992,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2294},"2025-06-17",-0.6,255600,{"date":2315,"open":2090,"high":824,"low":2316,"close":2317,"change":385,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-06-16",0.65799999,0.67199999,-3.03,404300,{"date":2321,"open":1571,"high":1847,"low":2090,"close":2322,"change":2031,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-13",0.69300002,1.91,673500,{"date":2326,"open":1571,"high":2253,"low":2180,"close":2090,"change":880,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2090},"2025-06-12",-2.72,239900,{"date":2330,"open":1555,"high":2331,"low":2188,"close":2332,"change":2333,"percent_change":2231,"volume":2334,"transactions":9,"vwap":2332},"2025-06-11",0.79000002,0.699,-0.072,423100,{"date":2336,"open":2331,"high":1891,"low":1555,"close":2337,"change":548,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-06-10",0.77100003,-1.28,273500,{"date":2341,"open":2342,"high":2343,"low":1587,"close":2344,"change":2058,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-06-09",0.75999999,0.81699997,0.78100002,1.56,333300,{"date":2348,"open":1774,"high":2349,"low":1774,"close":817,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":817},"2025-06-06",0.80299997,0.077,11.13,591700,{"date":2354,"open":2280,"high":1540,"low":2168,"close":2355,"change":1308,"percent_change":518,"volume":2356,"transactions":9,"vwap":2355},"2025-06-05",0.69199997,263200,{"date":2358,"open":1824,"high":2359,"low":1518,"close":1534,"change":932,"percent_change":238,"volume":2360,"transactions":9,"vwap":1534},"2025-06-04",0.71899998,241900,{"date":2362,"open":1541,"high":817,"low":2305,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-06-03",0.68199998,-0.047,-6.45,490900,{"date":2368,"open":1540,"high":46,"low":1540,"close":1541,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1541},"2025-06-02",0.019,2.68,752400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":823,"change":558,"percent_change":2377,"volume":2378,"transactions":9,"vwap":823},"2025-05-30",0.76200002,0.80699998,0.70099998,2.9,584300,{"date":2380,"open":2229,"high":817,"low":1775,"close":1571,"change":1339,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1571},"2025-05-29",12.2,1144700,{"date":2384,"open":121,"high":2385,"low":1780,"close":1573,"change":1264,"percent_change":363,"volume":2386,"transactions":9,"vwap":1573},"2025-05-28",0.67699999,890200,{"date":2388,"open":824,"high":2389,"low":1780,"close":1780,"change":681,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1780},"2025-05-27",0.74599999,-19.74,771900,{"date":2393,"open":2394,"high":1862,"low":1555,"close":2342,"change":251,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2342},"2025-05-23",0.76499999,-3.31,299100,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-05-22",0.85299999,0.92000002,0.73400003,0.78600001,-0.123,-13.53,962600,{"date":2407,"open":2408,"high":1912,"low":46,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-05-21",0.90100002,0.90899998,-0.081,-8.18,564300,{"date":2414,"open":1869,"high":2415,"low":1869,"close":2416,"change":1625,"percent_change":2312,"volume":2417,"transactions":9,"vwap":2416},"2025-05-20",0.99900001,0.99000001,468800,{"date":2419,"open":1861,"high":455,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-05-19",0.94700003,0.99599999,0.042,4.4,399400,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":1027,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-05-16",0.90499997,0.977,0.954,5.07,232100,{"date":2433,"open":174,"high":445,"low":1869,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-05-15",0.90799999,-0.122,-11.84,437600,{"date":2439,"open":174,"high":566,"low":174,"close":1927,"change":558,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1927},"2025-05-14",1.98,366900,{"date":2443,"open":2416,"high":537,"low":2444,"close":455,"change":673,"percent_change":673,"volume":2445,"transactions":9,"vwap":455},"2025-05-13",0.96100003,567900,{"date":2447,"open":2448,"high":1927,"low":415,"close":455,"change":673,"percent_change":673,"volume":2449,"transactions":9,"vwap":455},"2025-05-12",0.98299998,218100,{"date":2451,"open":1861,"high":536,"low":1861,"close":455,"change":1150,"percent_change":174,"volume":2452,"transactions":9,"vwap":455},"2025-05-09",240100,{"date":2454,"open":627,"high":547,"low":1869,"close":174,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":174},"2025-05-08",-0.13,-11.5,921600,{"date":2459,"open":526,"high":565,"low":619,"close":556,"change":1150,"percent_change":393,"volume":2460,"transactions":9,"vwap":556},"2025-05-07",108300,{"date":2462,"open":150,"high":2463,"low":619,"close":627,"change":1899,"percent_change":2464,"volume":2465,"transactions":9,"vwap":627},"2025-05-06",1.171,-6.67,303400,{"date":2467,"open":709,"high":2468,"low":545,"close":545,"change":598,"percent_change":2469,"volume":2470,"transactions":9,"vwap":545},"2025-05-05",1.25,-4,254600,{"date":2472,"open":2473,"high":2473,"low":664,"close":2468,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2468},"2025-05-02",1.35,-0.1,-7.41,303900,{"date":2478,"open":665,"high":2479,"low":709,"close":2473,"change":634,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2473},"2025-05-01",1.36,4.65,235200,{"date":2483,"open":650,"high":2473,"low":2468,"close":665,"change":2474,"percent_change":2484,"volume":2485,"transactions":9,"vwap":665},"2025-04-30",-7.19,216700,{"date":2487,"open":657,"high":698,"low":582,"close":2488,"change":131,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-04-29",1.39,6.92,697400,{"date":2492,"open":2479,"high":2479,"low":2468,"close":657,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":657},"2025-04-28",-0.06,-4.41,275800,{"date":2497,"open":2473,"high":2498,"low":150,"close":2479,"change":691,"percent_change":1787,"volume":2499,"transactions":9,"vwap":2479},"2025-04-25",1.38,739400,{"date":2501,"open":2488,"high":679,"low":709,"close":2498,"change":598,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2498},"2025-04-24",-3.5,568000,{"date":2505,"open":838,"high":2506,"low":2507,"close":679,"change":1421,"percent_change":2508,"volume":2509,"transactions":9,"vwap":679},"2025-04-23",1.65,1.315,4,1686500,{"date":2511,"open":1861,"high":838,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-04-22",0.94099998,1.375,0.345,33.5,874400,{"date":2518,"open":831,"high":831,"low":518,"close":1927,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":1927},"2025-04-21",-0.23,-18.25,713900,{"date":180,"open":518,"high":73,"low":518,"close":831,"change":219,"percent_change":2523,"volume":2524,"transactions":9,"vwap":831},23.53,1010900]