[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KWM":3,"homepage-market-summary":30,"stock-historical-KWM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"KWM","2026-09-08",{"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},"K Wave Media, Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","K Wave Media Ltd is engaged in the IP content business, which focuses on the creation, investment, management, licensing, and monetization of intellectual property (IP) content such as TV programs, movies, dramas, and music. Its operations are reported in four segments: content merchandising, food and beverages, content production, and content investment. The majority of the company's revenue is derived from the content merchandising segment, which produces and distributes specialized video merchandise for K-pop artists timed to coincide with their activities, such as concerts, album launches, and fan events. Geographically, the company generates maximum revenue from Korea, and the rest from the USA, Germany, the UK, France, Japan, and other markets.","172",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.55,1.5009,1.63,1.47,1.53,0.02,1.31,252575.002994,1191,1.5597,3.55,0.0701,2435146.5803904696,42.5,331,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"success",[33,42,49,56,63,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-05",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"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":64,"name":65,"price":66,"change":67,"pct_change":38,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":39,"sparkline":75,"date":41},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":41},"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":41},"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":39,"sparkline":97,"date":41},"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",[99,104,109,114,119,124,129,134,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":21,"price":137,"is_up":39},"Materials","XLB",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":117,"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":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},8.48,2304266,762712206.650589,-40.38,"2025-05-14",[182,183,193,202,212,223,232,241,252,261,269,279,289,297,307,317,327,336,346,357,366,376,387,397,407,416,424,435,445,456,467,477,486,496,507,517,528,534,542,547,555,561,569,576,583,589,597,603,610,615,622,628,637,646,655,662,669,676,681,690,697,704,711,718,725,733,740,747,754,762,769,777,784,790,796,800,807,811,815,822,826,832,839,846,854,862,869,875,882,889,896,904,913,916,922,929,936,943,950,956,963,970,977,985,994,1003,1010,1019,1027,1035,1043,1051,1059,1065,1071,1078,1086,1093,1101,1106,1113,1121,1127,1131,1138,1145,1153,1161,1166,1173,1177,1180,1187,1190,1196,1203,1210,1218,1226,1232,1239,1244,1252,1259,1266,1272,1278,1283,1291,1298,1304,1312,1319,1327,1336,1343,1348,1357,1361,1367,1374,1381,1386,1393,1399,1403,1410,1418,1425,1433,1439,1446,1452,1458,1462,1469,1473,1478,1485,1492,1497,1503,1511,1518,1521,1526,1531,1538,1544,1549,1556,1561,1567,1573,1577,1584,1593,1598,1603,1611,1618,1624,1630,1636,1642,1648,1653,1658,1663,1670,1676,1683,1691,1697,1704,1711,1715,1722,1728,1732,1739,1744,1748,1755,1761,1769,1776,1782,1786,1794,1800,1805,1812,1819,1824,1827,1833,1838,1843,1850,1856,1860,1865,1871,1875,1879,1882,1887,1890,1896,1900,1904,1907,1912,1917,1921,1927,1931,1936,1943,1947,1954,1958,1961,1966,1970,1974,1978,1984,1991,1997,2005,2009,2016,2021,2026,2032,2039,2047,2052,2058,2065,2070,2076,2082,2088,2093,2098,2104,2111,2118,2125,2133,2141,2149,2158,2163,2168,2174,2181,2189,2195,2198,2204,2209,2217,2223,2229,2234,2240,2247,2256,2264,2269,2275,2281,2290,2296,2300,2305,2309,2314,2319,2323,2326,2330,2335,2339,2343,2347,2352],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-04",1.44,1.5499,1.43,0.13,9.29,78735.28828,542,1.4888,{"date":194,"open":195,"high":18,"low":74,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-03",1.45,1.4,0.06,4.48,112355.652558,1057,1.4313,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":132,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-02",1.23,1.3794,1.2138,1.34,7.2,60837.987712,406,1.2754,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-01",1.38,1.39,1.2,1.25,-0.12,-8.76,195496.91811,1228,1.2528,{"date":224,"open":215,"high":225,"low":226,"close":74,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-08-31",1.4399,1.29,-0.02,-1.44,55314.995229,499,1.3358,{"date":233,"open":234,"high":235,"low":215,"close":215,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-08-28",1.54,1.5715,-0.19,-12.03,102039.055857,1038,1.4538,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-27",1.6472,1.65,1.52,1.58,-0.07,-4.24,77364.795385,883,1.5752,{"date":253,"open":246,"high":254,"low":255,"close":244,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-26",1.67,1.56,0.07,4.43,106267.658073,601,1.612,{"date":262,"open":263,"high":263,"low":234,"close":246,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-25",1.71,-0.13,-7.6,164930.480081,1017,1.6366,{"date":270,"open":271,"high":272,"low":273,"close":263,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-24",1.64,1.73,1.6,0.08,4.91,120533.198746,776,1.6699,{"date":280,"open":281,"high":282,"low":283,"close":17,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-21",1.59,1.66,1.51,-0.09,-5.23,1786947.037308,10976,1.7971,{"date":290,"open":17,"high":291,"low":15,"close":292,"change":274,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-20",1.7501,1.72,4.88,572756.409344,3392,1.6705,{"date":298,"open":299,"high":300,"low":301,"close":271,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-19",3,3.2499,1.5001,-1,-37.88,998481.165907,7170,2.3117,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":264,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-18",2.77,2.81,2.5364,2.64,-4.69,72534.518647,579,2.6864,{"date":318,"open":319,"high":320,"low":321,"close":309,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-17",2.49,2.7892,2.48,0.29,11.69,104324.266631,1153,2.6558,{"date":328,"open":329,"high":330,"low":331,"close":321,"change":73,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-14",2.38,2.581,2.27,9.25,71870.718657,841,2.414,{"date":337,"open":338,"high":339,"low":340,"close":331,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-13",2.21,2.34,2.1895,0.04,1.79,50099.065628,565,2.2804,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-12",2.288,2.3299,2.1,2.23,-0.035,-1.55,71594.56888,931,2.211,{"date":358,"open":331,"high":359,"low":338,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-11",2.45,2.265,-0.045,-1.95,36018.384759,603,2.2926,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":89,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-10",2.41,2.52,2.26,2.31,-9.41,98716.251138,1399,2.4074,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-07",2.46,2.6658,2.42,2.55,0.05,2,143109.491377,1400,2.5169,{"date":388,"open":82,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-06",2.57,2.09,2.5,0.25,11.11,201928.141833,2211,2.3417,{"date":398,"open":399,"high":381,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-05",2.16,2.125,2.25,0.03,1.35,258854.7484,4571,2.2728,{"date":408,"open":409,"high":368,"low":410,"close":411,"change":88,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-04",2.4,2.02,2.22,-26.49,970050.915105,13839,2.4396,{"date":417,"open":391,"high":25,"low":338,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-03",3.02,2.9363,3508.12,497578.475452,7293,2.9771,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-07-31",0.0889,0.0957,0.071,0.0837,0.0083,11.01,244591662.831984,184764,0.1376,{"date":436,"open":437,"high":438,"low":26,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-30",0.1083,0.112,0.0754,-0.0286,-27.5,3416889.566541,29641,0.0831,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-29",0.116,0.11699,0.103,0.104,-0.0125,-10.73,273078.476,339,0.1089,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-28",0.123,0.1259,0.105,0.1165,-0.0077,-6.2,1067040,1096,0.1181,{"date":468,"open":469,"high":470,"low":471,"close":470,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-27",0.1221,0.1242,0.1182,0.0042,3.5,872463.429054,1304,0.1207,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-24",0.1093,0.12,0.0073,6.48,1021826.125193,1440,0.1147,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":488},"2026-07-23",0.1062,0.113,0.1013,0.1127,0.005,4.64,1151307.321,1139,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-22",0.1026,0.1111,0.0975,0.1077,0.0034,3.26,1639749.748,1636,0.1035,{"date":508,"open":509,"high":460,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-21",0.094,0.0891,0.1043,0.0004,0.38,4614677.990129,3740,0.0994,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-20",0.1492,0.1496,0.0953,0.1039,-0.0201,-16.21,131888995.970597,128785,0.1525,{"date":529,"open":438,"high":188,"low":438,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":530},"2026-07-17",0.124,0.004,3.33,376400,{"date":535,"open":536,"high":537,"low":538,"close":480,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":480},"2026-07-16",0.121,0.125,0.114,-0.001,-0.83,321700,{"date":543,"open":544,"high":537,"low":544,"close":536,"change":531,"percent_change":545,"volume":546,"transactions":9,"vwap":536},"2026-07-15",0.117,3.42,242600,{"date":548,"open":549,"high":550,"low":551,"close":544,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":544},"2026-07-14",0.126,0.12899999,0.115,-0.009,-7.14,334200,{"date":556,"open":557,"high":557,"low":530,"close":549,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":549},"2026-07-13",0.13500001,-0.011,-8.03,507300,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":565},"2026-07-10",0.15000001,0.133,0.13699999,0.001,0.74,514900,{"date":570,"open":188,"high":571,"low":188,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-09",0.14,0.13600001,0.006,4.62,320900,{"date":577,"open":578,"high":572,"low":579,"close":188,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":188},"2026-07-08",0.132,0.127,-0.005,-3.7,617000,{"date":584,"open":585,"high":585,"low":564,"close":557,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":557},"2026-07-07",0.148,-0.012,-8.16,499900,{"date":590,"open":591,"high":563,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-06",0.149,0.142,0.147,-0.003,-2,292200,{"date":598,"open":593,"high":599,"low":593,"close":563,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":563},"2026-07-02",0.16,0.003,2.04,473000,{"date":604,"open":605,"high":606,"low":605,"close":593,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":593},"2026-07-01",0.14399999,0.15700001,-0.002,-1.34,389600,{"date":611,"open":599,"high":599,"low":593,"close":591,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":591},"2026-06-30",-0.015,-9.15,816600,{"date":616,"open":617,"high":618,"low":619,"close":617,"change":580,"percent_change":620,"volume":621,"transactions":9,"vwap":617},"2026-06-29",0.164,0.167,0.15800001,-2.96,935300,{"date":623,"open":599,"high":624,"low":599,"close":625,"change":607,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-06-26",0.17,0.169,-1.17,799300,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-06-25",0.176,0.18000001,0.155,0.171,-0.008,-4.47,1843700,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-24",0.178,0.19499999,0.162,0.17900001,-0.006,-3.24,7561400,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-23",0.177,0.189,0.17299999,0.185,0.002,1.09,12877300,{"date":656,"open":167,"high":657,"low":648,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-22",0.20999999,0.183,-0.024,-11.59,1097400,{"date":663,"open":657,"high":664,"low":665,"close":666,"change":539,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-06-18",0.21600001,0.20299999,0.207,-0.48,273800,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":634,"percent_change":581,"volume":675,"transactions":9,"vwap":674},"2026-06-17",0.21699999,0.223,0.206,0.208,425000,{"date":677,"open":671,"high":678,"low":167,"close":664,"change":607,"percent_change":679,"volume":680,"transactions":9,"vwap":664},"2026-06-16",0.222,-0.92,553800,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-15",0.213,0.228,0.211,0.21799999,0.007,3.32,632000,{"date":691,"open":692,"high":693,"low":657,"close":685,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":685},"2026-06-12",0.22,0.235,-0.017,-7.46,669800,{"date":698,"open":699,"high":700,"low":692,"close":684,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":684},"2026-06-11",0.23999999,0.24699999,-0.013,-5.39,1318900,{"date":705,"open":684,"high":706,"low":672,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-10",0.32499999,0.241,0.014,6.17,5929300,{"date":712,"open":693,"high":713,"low":714,"close":715,"change":539,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-09",0.252,0.205,0.227,-0.44,3397200,{"date":719,"open":657,"high":720,"low":721,"close":684,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":684},"2026-06-08",0.229,0.19,0.029,14.57,1933200,{"date":726,"open":727,"high":693,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-05",0.221,0.192,0.199,-0.033,-14.22,970300,{"date":734,"open":684,"high":735,"low":692,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-04",0.244,0.23199999,0.009,4.04,2200200,{"date":741,"open":742,"high":392,"low":743,"close":672,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":672},"2026-06-03",0.24600001,0.204,-0.031,-12.2,747900,{"date":748,"open":749,"high":750,"low":700,"close":751,"change":694,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-02",0.27000001,0.273,0.25400001,-6.27,951600,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":492,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-01",0.266,0.27200001,0.25999999,0.271,1.88,510800,{"date":763,"open":764,"high":765,"low":766,"close":756,"change":701,"percent_change":767,"volume":768,"transactions":9,"vwap":756},"2026-05-29",0.28299999,0.287,0.255,-4.66,400300,{"date":770,"open":771,"high":772,"low":713,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-28",0.26100001,0.28200001,0.27900001,0.026,10.28,450200,{"date":778,"open":758,"high":758,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-27",0.245,0.25299999,-0.004,-1.56,354300,{"date":785,"open":749,"high":786,"low":787,"close":787,"change":701,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-05-26",0.278,0.257,-4.81,254100,{"date":791,"open":792,"high":792,"low":793,"close":749,"change":600,"percent_change":794,"volume":795,"transactions":9,"vwap":749},"2026-05-22",0.27500001,0.26699999,1.12,275100,{"date":797,"open":766,"high":750,"low":713,"close":793,"change":687,"percent_change":798,"volume":799,"transactions":9,"vwap":793},"2026-05-21",2.69,232800,{"date":801,"open":802,"high":758,"low":803,"close":758,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":758},"2026-05-20",0.25099999,0.249,0.008,3.17,206900,{"date":808,"open":392,"high":771,"low":699,"close":713,"change":539,"percent_change":809,"volume":810,"transactions":9,"vwap":713},"2026-05-19",-0.4,257200,{"date":812,"open":749,"high":759,"low":802,"close":780,"change":227,"percent_change":813,"volume":814,"transactions":9,"vwap":780},"2026-05-18",-7.33,341700,{"date":816,"open":817,"high":764,"low":818,"close":750,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":750},"2026-05-15",0.27599999,0.26499999,-0.01,-3.53,196800,{"date":823,"open":765,"high":824,"low":759,"close":764,"change":566,"percent_change":117,"volume":825,"transactions":9,"vwap":764},"2026-05-14",0.28999999,551600,{"date":827,"open":828,"high":829,"low":786,"close":772,"change":580,"percent_change":830,"volume":831,"transactions":9,"vwap":772},"2026-05-13",0.289,0.29800001,-1.74,249700,{"date":833,"open":834,"high":835,"low":836,"close":765,"change":837,"percent_change":837,"volume":838,"transactions":9,"vwap":765},"2026-05-12",0.30000001,0.303,0.28600001,0,382000,{"date":840,"open":841,"high":842,"low":773,"close":765,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":765},"2026-05-11",0.30399999,0.30599999,-0.023,-7.42,649700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":781,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-08",0.308,0.31900001,0.29899999,0.31,-1.27,317700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":566,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-07",0.31200001,0.31600001,0.301,0.31400001,0.32,276000,{"date":863,"open":851,"high":864,"low":865,"close":866,"change":737,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-06",0.31799999,0.294,0.31299999,2.96,326800,{"date":870,"open":856,"high":871,"low":872,"close":841,"change":594,"percent_change":873,"volume":874,"transactions":9,"vwap":841},"2026-05-05",0.33000001,0.29699999,-0.98,973000,{"date":876,"open":851,"high":864,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-04",0.28,0.30700001,-0.106,-25.67,10204600,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":321,"volume":888,"transactions":9,"vwap":886},"2026-05-01",0.38100001,0.447,0.41299999,0.01,456500,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":614,"transactions":9,"vwap":893},"2026-04-30",0.352,0.43099999,0.403,0.054,15.47,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-29",0.32600001,0.36000001,0.34900001,0.016,4.8,365100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-04-28",0.30899999,0.34599999,0.296,0.333,0.033,11,508200,{"date":914,"open":850,"high":909,"low":877,"close":834,"change":837,"percent_change":837,"volume":915,"transactions":9,"vwap":834},"2026-04-27",1366400,{"date":917,"open":918,"high":918,"low":834,"close":834,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":834},"2026-04-24",0.322,-0.026,-7.98,223100,{"date":923,"open":907,"high":924,"low":925,"close":898,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":898},"2026-04-23",0.35299999,0.31999999,-0.025,-7.12,307800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":837,"percent_change":837,"volume":935,"transactions":9,"vwap":934},"2026-04-22",0.34999999,0.361,0.33500001,0.35100001,452500,{"date":937,"open":938,"high":939,"low":938,"close":934,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":934},"2026-04-21",0.34,0.37900001,0.019,5.72,373400,{"date":944,"open":899,"high":945,"low":946,"close":947,"change":352,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-20",0.37,0.32699999,0.33199999,-9.54,540600,{"date":951,"open":945,"high":952,"low":899,"close":953,"change":781,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-17",0.373,0.36700001,-1.08,375900,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":586,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-16",0.405,0.36300001,0.37099999,-3.13,516300,{"date":964,"open":965,"high":966,"low":960,"close":967,"change":643,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-15",0.38800001,0.39399999,0.38299999,-1.54,375700,{"date":971,"open":972,"high":973,"low":899,"close":974,"change":819,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-14",0.37400001,0.39500001,0.389,-2.51,708900,{"date":978,"open":892,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-13",0.43799999,0.35800001,0.39899999,-0.054,-11.92,1403000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-10",0.60000002,0.602,0.38600001,0.45300001,-0.232,-33.87,8475200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-09",0.67000002,0.70999998,0.64999998,0.685,0.055,8.73,246300,{"date":1004,"open":1005,"high":1006,"low":1005,"close":122,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":122},"2026-04-08",0.56199998,0.67400002,0.059,10.33,208900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-07",0.514,0.61900002,0.50999999,0.57099998,0.072,14.43,489000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":20,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-06",0.48899999,0.505,0.46799999,0.49900001,4.18,207300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":901,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-02",0.46399999,0.48199999,0.463,0.479,3.46,77900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1031,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1031},"2026-04-01",0.51700002,0.53500003,0.435,-0.056,-10.79,274100,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-31",0.53200001,0.5,0.51899999,-0.007,-1.33,97100,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-30",0.574,0.52499998,0.52600002,-0.048,-8.36,90100,{"date":1060,"open":1061,"high":987,"low":1062,"close":1053,"change":659,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1053},"2026-03-27",0.58999997,0.55000001,-4.01,97700,{"date":1066,"open":998,"high":998,"low":1061,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-26",0.59799999,-0.022,-3.55,108600,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1056,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-25",0.68900001,0.60399997,0.62,-7.19,168600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":701,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-24",0.66500002,0.67500001,0.66000003,0.66799998,-1.91,120100,{"date":1087,"open":999,"high":1088,"low":1089,"close":1090,"change":919,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-23",0.72000003,0.68000001,0.68099999,-3.68,313300,{"date":1094,"open":1095,"high":1096,"low":998,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-20",0.69999999,0.74000001,0.70700002,0.025,3.67,326000,{"date":1102,"open":1080,"high":1095,"low":1082,"close":1103,"change":781,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-19",0.68199998,-0.58,472600,{"date":1107,"open":998,"high":1095,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-18",0.64700001,0.68599999,0.046,7.19,411300,{"date":1114,"open":1115,"high":1082,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-17",0.63200003,0.62900001,0.63999999,0.018,2.89,162800,{"date":1122,"open":1075,"high":1123,"low":987,"close":1124,"change":687,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-16",0.64399999,0.62199998,1.14,191200,{"date":1128,"open":987,"high":122,"low":987,"close":1129,"change":586,"percent_change":1084,"volume":1130,"transactions":9,"vwap":1129},"2026-03-13",0.61500001,140400,{"date":1132,"open":1133,"high":1134,"low":1075,"close":1135,"change":1098,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-12",0.62099999,0.63700002,0.62699997,4.15,67200,{"date":1139,"open":1140,"high":1141,"low":988,"close":988,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":988},"2026-03-11",0.65499997,0.76700002,-0.067,-10.01,501600,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-10",0.64099997,0.70300001,0.66900003,0.015,2.29,90300,{"date":1154,"open":1075,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-09",0.65700001,0.61799997,0.65399998,0.024,3.81,66000,{"date":1162,"open":1163,"high":1088,"low":122,"close":122,"change":1164,"percent_change":309,"volume":1165,"transactions":9,"vwap":122},"2026-03-06",0.64899999,0.017,287500,{"date":1167,"open":998,"high":1168,"low":1169,"close":1170,"change":1048,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-05",0.73000002,0.611,0.61299998,-1.13,347200,{"date":1174,"open":122,"high":122,"low":1175,"close":1075,"change":687,"percent_change":1125,"volume":1176,"transactions":9,"vwap":1075},"2026-03-04",0.61000001,44900,{"date":1178,"open":1117,"high":1123,"low":1170,"close":1170,"change":566,"percent_change":599,"volume":1179,"transactions":9,"vwap":1170},"2026-03-03",38400,{"date":1181,"open":1123,"high":1157,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-02",0.59899998,0.61199999,-0.037,-5.7,162500,{"date":1188,"open":1135,"high":998,"low":1135,"close":1163,"change":652,"percent_change":851,"volume":1189,"transactions":9,"vwap":1163},"2026-02-27",110300,{"date":1191,"open":1109,"high":1109,"low":1192,"close":1108,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1108},"2026-02-26",0.63599998,-0.039,-5.69,69000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1109,"change":566,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1109},"2026-02-25",0.67699999,0.69,0.67299998,0.15,133500,{"date":1204,"open":1205,"high":1205,"low":1206,"close":999,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":999},"2026-02-24",0.72899997,0.68300003,-0.041,-5.65,116600,{"date":1211,"open":1096,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-23",0.75300002,0.671,0.72600001,-0.021,-2.81,309200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":227,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-20",0.77200001,0.79900002,0.745,0.74699998,-2.61,252900,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1141,"change":926,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1141},"2026-02-19",0.82800001,0.76200002,-3.16,217600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":788,"volume":1238,"transactions":9,"vwap":1236},"2026-02-18",0.83200002,0.88599998,0.792,-0.04,242400,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1234,"change":1048,"percent_change":540,"volume":1243,"transactions":9,"vwap":1234},"2026-02-17",0.847,0.81099999,113500,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-13",0.76800001,0.84200001,0.83899999,0.069,8.96,161000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1254,"change":1257,"percent_change":195,"volume":1258,"transactions":9,"vwap":1254},"2026-02-12",0.76999998,0.77600002,0.75,0.011,129500,{"date":1260,"open":1220,"high":1261,"low":1262,"close":1263,"change":687,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-11",0.78399998,0.75199997,0.759,0.93,63600,{"date":1267,"open":1268,"high":1269,"low":1262,"close":1262,"change":1056,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1262},"2026-02-10",0.81999999,0.82499999,-6,82100,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1274,"change":402,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-09",0.80000001,0.83999997,3.9,64600,{"date":1279,"open":1256,"high":1280,"low":1223,"close":1254,"change":940,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1254},"2026-02-06",0.80900002,2.53,71600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":284,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-05",0.824,0.84899998,0.72799999,0.75099999,-10.7,164800,{"date":1292,"open":1293,"high":1294,"low":1285,"close":1295,"change":687,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-04",0.829,0.86400002,0.84100002,0.84,125400,{"date":1299,"open":1300,"high":47,"low":1301,"close":1302,"change":694,"percent_change":595,"volume":1303,"transactions":9,"vwap":1302},"2026-02-03",0.85500002,0.815,0.83399999,221800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":781,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-02",0.86000001,0.86299998,0.83600003,0.85100001,-0.47,188100,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1300,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1300},"2026-01-30",0.81800002,0.861,0.038,4.65,81700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1257,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-29",0.82999998,0.84500003,0.77899998,0.81699997,1.36,169300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-01-28",0.79799998,0.82700002,0.796,0.80599999,0.021,2.68,108500,{"date":1337,"open":1338,"high":1268,"low":1096,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-27",0.77399999,0.78500003,0.085,12.14,208300,{"date":1344,"open":1242,"high":1321,"low":1095,"close":1095,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1095},"2026-01-26",-0.181,-20.54,523800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-23",0.81,0.88800001,0.80199999,0.88099998,0.086,10.82,314200,{"date":1358,"open":1359,"high":1308,"low":1359,"close":1359,"change":837,"percent_change":837,"volume":1360,"transactions":9,"vwap":1359},"2026-01-22",0.79500002,152000,{"date":1362,"open":1363,"high":1364,"low":1256,"close":1359,"change":1158,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1359},"2026-01-21",0.889,0.89999998,3.11,1339900,{"date":1368,"open":997,"high":1323,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-20",0.68699998,0.77100003,0.099,14.73,556100,{"date":1375,"open":1376,"high":1073,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-16",0.53600001,0.67199999,0.136,25.37,1621300,{"date":1382,"open":1021,"high":1383,"low":1030,"close":1376,"change":1000,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1376},"2026-01-15",0.53899997,11.43,404500,{"date":1387,"open":1388,"high":1046,"low":1389,"close":1390,"change":940,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-14",0.465,0.46200001,0.48100001,4.11,283100,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1389,"change":539,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1389},"2026-01-13",0.45199999,0.47,-0.22,233300,{"date":1400,"open":885,"high":1023,"low":885,"close":1031,"change":804,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1031},"2026-01-12",1.76,207700,{"date":1404,"open":990,"high":1405,"low":1406,"close":1407,"change":774,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-09",0.46900001,0.44100001,0.45500001,6.06,277300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1056,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-08",0.47400001,0.477,0.421,0.42899999,-10.06,406500,{"date":1419,"open":1420,"high":1421,"low":886,"close":1413,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1413},"2026-01-07",0.426,0.49000001,0.075,18.66,936800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1215,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-06",0.419,0.47999999,0.40000001,0.40200001,-4.96,1291100,{"date":1434,"open":1396,"high":1396,"low":1414,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-05",0.42300001,-0.019,-4.3,450800,{"date":1440,"open":1039,"high":1024,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-02",0.41999999,0.442,0.032,7.8,517100,{"date":1447,"open":958,"high":1448,"low":965,"close":1449,"change":774,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-12-31",0.41800001,0.41,6.77,277100,{"date":1453,"open":1454,"high":1441,"low":1455,"close":1455,"change":1436,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-30",0.41499999,0.384,-4.71,480000,{"date":1459,"open":973,"high":1449,"low":1455,"close":893,"change":1460,"percent_change":532,"volume":1461,"transactions":9,"vwap":893},"2025-12-29",0.013,591400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1466,"change":227,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-26",0.428,0.43000001,0.38999999,-4.88,966900,{"date":1470,"open":1464,"high":1464,"low":1430,"close":1449,"change":701,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1449},"2025-12-24",-3.07,497900,{"date":1474,"open":1449,"high":1475,"low":966,"close":1435,"change":737,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1435},"2025-12-23",0.42500001,2.17,545900,{"date":1479,"open":1480,"high":1481,"low":1430,"close":1482,"change":694,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-12-22",0.45899999,0.46599999,0.414,-3.94,1054100,{"date":1486,"open":1487,"high":1488,"low":1414,"close":892,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":892},"2025-12-19",0.44,0.44999999,0.012,2.86,448600,{"date":1493,"open":1407,"high":1494,"low":886,"close":1427,"change":552,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1427},"2025-12-18",0.46000001,-2.1,623400,{"date":1498,"open":1499,"high":1500,"low":1441,"close":1464,"change":1040,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1464},"2025-12-17",0.484,0.486,-11.57,817500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1499,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1499},"2025-12-16",0.53399998,0.54000002,0.45699999,-0.052,-9.7,1299300,{"date":1512,"open":987,"high":1513,"low":1514,"close":1376,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1376},"2025-12-15",0.625,0.46700001,-0.083,-13.41,2279100,{"date":1519,"open":998,"high":998,"low":987,"close":1013,"change":227,"percent_change":961,"volume":1520,"transactions":9,"vwap":1013},"2025-12-12",269800,{"date":1522,"open":1369,"high":1369,"low":1075,"close":1523,"change":352,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-11",0.639,-5.19,374200,{"date":1527,"open":1528,"high":1199,"low":1129,"close":1006,"change":1460,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1006},"2025-12-10",0.66399997,1.97,274300,{"date":1532,"open":1533,"high":1088,"low":1082,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-09",0.69599998,0.66100001,-0.038,-5.44,407100,{"date":1539,"open":1540,"high":1220,"low":1083,"close":1541,"change":744,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-08",0.741,0.699,-4.25,433700,{"date":1545,"open":1350,"high":1350,"low":1168,"close":1168,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1168},"2025-12-05",-0.08,-9.88,472200,{"date":1550,"open":1551,"high":1350,"low":1552,"close":1350,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1350},"2025-12-04",0.77999997,0.736,0.042,5.47,951900,{"date":1557,"open":1558,"high":1559,"low":1168,"close":1246,"change":586,"percent_change":968,"volume":1560,"transactions":9,"vwap":1246},"2025-12-03",0.73400003,0.79000002,585000,{"date":1562,"open":1563,"high":1559,"low":1563,"close":1551,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1551},"2025-12-02",0.70099998,0.053,7.29,746100,{"date":1568,"open":1569,"high":1570,"low":1095,"close":1571,"change":843,"percent_change":1471,"volume":1572,"transactions":9,"vwap":1571},"2025-12-01",0.71600002,0.81599998,0.727,2308100,{"date":1574,"open":1095,"high":1329,"low":1089,"close":1256,"change":132,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1256},"2025-11-28",13.64,22097800,{"date":1578,"open":1579,"high":1306,"low":1580,"close":1082,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1082},"2025-11-26",0.57999998,0.56999999,0.151,29.67,10799600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-11-25",0.75800002,0.78899997,0.48500001,0.509,-0.391,-43.44,2459900,{"date":1594,"open":1262,"high":216,"low":1262,"close":1364,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1364},"2025-11-24",0.159,21.46,3009200,{"date":1599,"open":1600,"high":173,"low":1080,"close":1540,"change":991,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1540},"2025-11-21",0.99900001,-23.84,457100,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-11-20",1.22,0.92799997,0.97299999,-0.287,-22.78,396700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1615,"change":1546,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-19",1.3,1.345,1.26,-5.97,95200,{"date":1619,"open":1620,"high":1620,"low":216,"close":207,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":207},"2025-11-18",1.48,-0.05,-3.6,275800,{"date":1625,"open":216,"high":1626,"low":216,"close":215,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":215},"2025-11-17",1.9,0.24,20.87,2477400,{"date":1631,"open":1325,"high":1325,"low":1632,"close":1633,"change":1397,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-14",1.1,1.15,-16.06,192600,{"date":1637,"open":283,"high":1638,"low":21,"close":74,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":74},"2025-11-13",1.532,-0.15,-9.87,140700,{"date":1643,"open":1644,"high":1645,"low":283,"close":245,"change":1621,"percent_change":1646,"volume":1647,"transactions":9,"vwap":245},"2025-11-12",1.57,1.644,-3.18,41900,{"date":1649,"open":1650,"high":244,"low":1644,"close":1644,"change":819,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1644},"2025-11-11",1.62,-0.63,37600,{"date":1654,"open":254,"high":272,"low":1655,"close":246,"change":1546,"percent_change":1656,"volume":1657,"transactions":9,"vwap":246},"2025-11-10",1.5,-4.82,148600,{"date":1659,"open":17,"high":282,"low":1660,"close":282,"change":1237,"percent_change":1661,"volume":1662,"transactions":9,"vwap":282},"2025-11-07",1.495,-2.35,119400,{"date":1664,"open":272,"high":1401,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-06",1.69,1.7,-0.06,-3.41,33500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1401,"change":20,"percent_change":1633,"volume":1675,"transactions":9,"vwap":1401},"2025-11-05",1.74,1.775,1.68,70900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1672,"change":1681,"percent_change":1682,"volume":1058,"transactions":9,"vwap":1672},"2025-11-04",1.85,1.86,1.715,-0.17,-8.9,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":819,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-03",1.95,1.965,1.82,1.91,-0.52,66500,{"date":1692,"open":1685,"high":1693,"low":1626,"close":1694,"change":227,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-31",1.976,1.92,-1.03,44700,{"date":1698,"open":383,"high":1699,"low":1700,"close":1701,"change":1667,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-30",2.018,1.89,1.94,-3,122200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":383,"change":247,"percent_change":1709,"volume":1710,"transactions":9,"vwap":383},"2025-10-29",2.07,2.11,1.99,-3.38,28600,{"date":1712,"open":1713,"high":1707,"low":1694,"close":1706,"change":341,"percent_change":1529,"volume":1714,"transactions":9,"vwap":1706},"2025-10-28",1.96,94400,{"date":1716,"open":1706,"high":1717,"low":1718,"close":1719,"change":1237,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-27",2.109,1.98,2.03,-1.93,69800,{"date":1723,"open":1724,"high":1724,"low":601,"close":1706,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1706},"2025-10-24",2.19,-0.11,-5.05,76700,{"date":1729,"open":1707,"high":370,"low":1730,"close":96,"change":402,"percent_change":196,"volume":1731,"transactions":9,"vwap":96},"2025-10-23",2.01,117600,{"date":1733,"open":1734,"high":401,"low":1735,"close":1736,"change":284,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-22",2.2,2.115,2.15,-4.02,63300,{"date":1740,"open":96,"high":1741,"low":96,"close":1742,"change":341,"percent_change":1687,"volume":1743,"transactions":9,"vwap":1742},"2025-10-21",2.269,2.24,38200,{"date":1745,"open":351,"high":1746,"low":96,"close":1734,"change":1150,"percent_change":1199,"volume":1747,"transactions":9,"vwap":1734},"2025-10-20",2.318,84300,{"date":1749,"open":368,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1251,"transactions":9,"vwap":1752},"2025-10-17",2.43,2.14,2.185,-0.265,-10.82,{"date":1756,"open":1757,"high":532,"low":359,"close":359,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":359},"2025-10-16",3.16,-0.56,-18.6,462400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":887,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-15",3.24,3.25,2.94,3.01,0.33,212800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":299,"change":1767,"percent_change":1774,"volume":1775,"transactions":9,"vwap":299},"2025-10-14",2.85,3.065,2.66,12.36,408100,{"date":1777,"open":1778,"high":1779,"low":369,"close":1780,"change":392,"percent_change":1008,"volume":1781,"transactions":9,"vwap":1780},"2025-10-13",2.56,2.695,2.67,142200,{"date":1783,"open":1281,"high":798,"low":380,"close":380,"change":227,"percent_change":1784,"volume":1785,"transactions":9,"vwap":380},"2025-10-10",-0.82,133600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":236,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-09",2.58,2.61,2.33,2.44,-7.22,127200,{"date":1795,"open":309,"high":1796,"low":381,"close":1797,"change":1798,"percent_change":1726,"volume":1799,"transactions":9,"vwap":1797},"2025-10-08",2.79,2.63,-0.14,122700,{"date":1801,"open":1802,"high":1802,"low":1803,"close":309,"change":1546,"percent_change":1216,"volume":1804,"transactions":9,"vwap":309},"2025-10-07",2.99,2.7,167100,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1771,"change":1621,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1771},"2025-10-06",3.06,3.187,2.749,-1.72,534100,{"date":1813,"open":1814,"high":1815,"low":1334,"close":1816,"change":851,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-03",2.71,2.91,2.9,11.97,266500,{"date":1820,"open":391,"high":1789,"low":359,"close":1821,"change":599,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-02",2.59,6.58,122900,{"date":1825,"open":368,"high":319,"low":329,"close":1750,"change":887,"percent_change":1449,"volume":1826,"transactions":9,"vwap":1750},"2025-10-01",92100,{"date":1828,"open":1829,"high":1830,"low":368,"close":380,"change":284,"percent_change":1831,"volume":1832,"transactions":9,"vwap":380},"2025-09-30",2.51,2.54,-3.59,57200,{"date":1834,"open":1788,"high":1773,"low":1835,"close":1829,"change":247,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1829},"2025-09-29",2.421,-2.71,310900,{"date":1839,"open":1750,"high":1840,"low":1750,"close":1788,"change":624,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1788},"2025-09-26",2.65,7.05,184200,{"date":1844,"open":1845,"high":1846,"low":1790,"close":368,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":368},"2025-09-25",2.37,2.455,0.11,4.78,120000,{"date":1851,"open":371,"high":1852,"low":401,"close":1853,"change":1237,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-09-24",2.39,2.3,-1.71,128700,{"date":1857,"open":380,"high":1858,"low":1790,"close":339,"change":218,"percent_change":1467,"volume":1859,"transactions":9,"vwap":339},"2025-09-23",2.47,89600,{"date":1861,"open":1853,"high":1862,"low":1853,"close":378,"change":54,"percent_change":1863,"volume":1864,"transactions":9,"vwap":378},"2025-09-22",2.62,7.89,291500,{"date":1866,"open":370,"high":1867,"low":1742,"close":1868,"change":1667,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-19",2.325,2.28,-2.56,58200,{"date":1872,"open":339,"high":1852,"low":401,"close":339,"change":227,"percent_change":1873,"volume":1874,"transactions":9,"vwap":339},"2025-09-18",-0.85,160000,{"date":1876,"open":371,"high":391,"low":371,"close":1877,"change":837,"percent_change":837,"volume":1878,"transactions":9,"vwap":1877},"2025-09-17",2.36,121900,{"date":1880,"open":1868,"high":1791,"low":401,"close":1877,"change":256,"percent_change":1807,"volume":1881,"transactions":9,"vwap":1877},"2025-09-16",130200,{"date":1883,"open":1884,"high":339,"low":1884,"close":1151,"change":571,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1151},"2025-09-15",2.08,6.51,131300,{"date":1888,"open":1706,"high":1734,"low":410,"close":1736,"change":382,"percent_change":329,"volume":1889,"transactions":9,"vwap":1736},"2025-09-12",133800,{"date":1891,"open":1845,"high":1892,"low":1706,"close":350,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":350},"2025-09-11",2.372,-0.21,-9.09,216500,{"date":1897,"open":1476,"high":329,"low":1476,"close":371,"change":188,"percent_change":1898,"volume":1899,"transactions":9,"vwap":371},"2025-09-10",5.96,168500,{"date":1901,"open":1852,"high":1281,"low":350,"close":96,"change":89,"percent_change":1902,"volume":1903,"transactions":9,"vwap":96},"2025-09-09",-9.92,322300,{"date":1905,"open":319,"high":381,"low":1853,"close":380,"change":227,"percent_change":1784,"volume":1906,"transactions":9,"vwap":380},"2025-09-08",265400,{"date":1908,"open":409,"high":1909,"low":409,"close":1791,"change":73,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1791},"2025-09-05",3.15,9.42,4083000,{"date":1913,"open":1914,"high":1853,"low":1719,"close":351,"change":54,"percent_change":1915,"volume":1916,"transactions":9,"vwap":351},"2025-09-04",2.05,8.78,252800,{"date":1918,"open":1736,"high":1476,"low":1730,"close":1914,"change":284,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1914},"2025-09-03",-4.21,223700,{"date":1922,"open":1923,"high":1734,"low":1924,"close":1751,"change":1449,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1751},"2025-09-02",1.77,1.731,23.7,1446800,{"date":1928,"open":1923,"high":1687,"low":272,"close":272,"change":218,"percent_change":1929,"volume":1930,"transactions":9,"vwap":272},"2025-08-29",-6.49,186000,{"date":1932,"open":1933,"high":1626,"low":1923,"close":1678,"change":819,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1678},"2025-08-28",1.78,-0.54,317200,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1679,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1679},"2025-08-27",1.895,1.84,-0.03,-1.59,143500,{"date":1944,"open":1529,"high":1718,"low":760,"close":1700,"change":1681,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1700},"2025-08-26",-8.25,211200,{"date":1948,"open":1949,"high":1707,"low":1694,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-08-25",1.93,2.06,0.1,5.1,450600,{"date":1955,"open":1751,"high":1751,"low":1713,"close":1713,"change":1956,"percent_change":1957,"volume":789,"transactions":9,"vwap":1713},"2025-08-22",-0.2,-9.26,{"date":1959,"open":1736,"high":351,"low":601,"close":399,"change":837,"percent_change":837,"volume":1960,"transactions":9,"vwap":399},"2025-08-21",763300,{"date":1962,"open":339,"high":339,"low":390,"close":399,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":399},"2025-08-20",-0.25,-10.37,159000,{"date":1967,"open":321,"high":1788,"low":1877,"close":368,"change":1725,"percent_change":1968,"volume":1969,"transactions":9,"vwap":368},"2025-08-19",-4.37,181900,{"date":1971,"open":1778,"high":1778,"low":321,"close":369,"change":218,"percent_change":1972,"volume":1973,"transactions":9,"vwap":369},"2025-08-18",-4.55,126700,{"date":1975,"open":1778,"high":1976,"low":319,"close":312,"change":341,"percent_change":234,"volume":1977,"transactions":9,"vwap":312},"2025-08-15",2.679,173800,{"date":1979,"open":309,"high":1980,"low":1281,"close":1981,"change":1397,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-08-14",2.78,2.6,-7.8,145900,{"date":1985,"open":1986,"high":1987,"low":309,"close":1988,"change":1989,"percent_change":1270,"volume":1990,"transactions":9,"vwap":1988},"2025-08-13",2.97,3.04,2.82,-0.18,284400,{"date":1992,"open":1993,"high":1993,"low":1986,"close":299,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":299},"2025-08-12",3.52,-0.51,-14.53,306300,{"date":1998,"open":1999,"high":2000,"low":473,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-08-11",3.8,3.87,3.51,-0.39,-10,322900,{"date":2006,"open":2007,"high":2008,"low":1999,"close":1276,"change":197,"percent_change":255,"volume":1942,"transactions":9,"vwap":1276},"2025-08-08",3.83,3.97,{"date":2010,"open":1999,"high":2011,"low":2012,"close":2013,"change":819,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-08-07",3.86,3.7,3.84,-0.26,79400,{"date":2017,"open":2013,"high":2018,"low":2007,"close":2019,"change":1237,"percent_change":1695,"volume":2020,"transactions":9,"vwap":2019},"2025-08-06",3.93,3.85,83200,{"date":2022,"open":2000,"high":1276,"low":2007,"close":2023,"change":20,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-08-05",3.89,0.52,85300,{"date":2027,"open":2013,"high":2028,"low":2029,"close":2000,"change":188,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2000},"2025-08-04",3.915,3.79,3.48,101100,{"date":2033,"open":2034,"high":2007,"low":2035,"close":2036,"change":1546,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-08-01",3.78,3.611,3.74,-2.09,128500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-07-31",3.92,3.99,3.82,-0.1,-2.55,109500,{"date":2048,"open":2049,"high":1136,"low":2007,"close":2041,"change":341,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2041},"2025-07-30",3.88,1.03,158000,{"date":2053,"open":2054,"high":2055,"low":2029,"close":2049,"change":1667,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2049},"2025-07-29",3.98,4.03,-1.52,124500,{"date":2059,"open":2060,"high":2061,"low":2011,"close":2062,"change":402,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-07-28",4.13,4.27,3.94,0.77,246400,{"date":2066,"open":2000,"high":2067,"low":2043,"close":2068,"change":1951,"percent_change":1862,"volume":2069,"transactions":9,"vwap":2068},"2025-07-25",3.95,3.91,151100,{"date":2071,"open":2072,"high":1136,"low":1999,"close":1159,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1159},"2025-07-24",4,-0.36,-8.63,279900,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":837,"percent_change":837,"volume":2081,"transactions":9,"vwap":2080},"2025-07-23",4.26,4.12,4.17,137400,{"date":2083,"open":2084,"high":2085,"low":1136,"close":2080,"change":1397,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2080},"2025-07-22",4.3,4.37,-5.01,196300,{"date":2089,"open":2078,"high":2090,"low":2072,"close":2091,"change":624,"percent_change":2055,"volume":2092,"transactions":9,"vwap":2091},"2025-07-21",4.58,4.39,1014000,{"date":2094,"open":2084,"high":2095,"low":1136,"close":2096,"change":837,"percent_change":837,"volume":2097,"transactions":9,"vwap":2096},"2025-07-18",4.378,4.22,216200,{"date":2099,"open":2061,"high":2100,"low":2101,"close":2096,"change":1940,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2096},"2025-07-17",4.38,4.14,-0.71,278900,{"date":2105,"open":2106,"high":2107,"low":2055,"close":2108,"change":1621,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-16",4.41,4.452,4.25,-1.16,456100,{"date":2112,"open":2113,"high":2114,"low":1025,"close":2084,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2084},"2025-07-15",4.76,4.871,-0.35,-7.53,510700,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1317,"change":236,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1317},"2025-07-14",4.97,5.055,4.5,-3.93,628700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1627,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-07-11",4.86,5.23,4.661,4.84,5.22,1661300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":679,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-07-10",5.55,5.57,4.44,4.6,-16.67,10920200,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":860,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-07-09",5.31,5.7,5.3,5.52,6.15,347700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-07-08",5.28,5.445,5.01,5.2,0.23,4.63,485800,{"date":2159,"open":493,"high":2160,"low":2122,"close":2120,"change":157,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2120},"2025-07-07",5.25,15.58,1329500,{"date":2164,"open":2054,"high":2084,"low":2007,"close":2084,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2084},"2025-07-03",0.51,13.46,433200,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2029,"change":117,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2029},"2025-07-02",3.47,3.878,10.17,334300,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":197,"percent_change":1933,"volume":2180,"transactions":9,"vwap":2179},"2025-07-01",3.43,3.704,3.39,3.44,141900,{"date":2182,"open":2012,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-06-30",3.77,3.31,3.38,-0.33,-8.89,328700,{"date":2190,"open":2067,"high":2055,"low":2191,"close":2192,"change":1956,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-06-27",3.65,3.71,-5.12,373600,{"date":2196,"open":2043,"high":2055,"low":1999,"close":2068,"change":382,"percent_change":1613,"volume":2197,"transactions":9,"vwap":2068},"2025-06-26",229300,{"date":2199,"open":2013,"high":2200,"low":2201,"close":2011,"change":1940,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2011},"2025-06-25",4.35,3.76,-0.77,543500,{"date":2205,"open":1276,"high":2072,"low":2206,"close":2023,"change":692,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2023},"2025-06-24",3.64,5.99,1288200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":1099,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1099},"2025-06-23",4.1,4.139,3.3,-0.49,-11.78,737400,{"date":2218,"open":2106,"high":2219,"low":2011,"close":2220,"change":264,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-06-20",4.75,4.16,-3.03,650600,{"date":2224,"open":1317,"high":2225,"low":2060,"close":2226,"change":2115,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-06-18",4.99,4.29,-7.54,836900,{"date":2230,"open":2036,"high":2231,"low":2036,"close":493,"change":2024,"percent_change":2232,"volume":2233,"transactions":9,"vwap":493},"2025-06-17",4.85,12.62,1592600,{"date":2235,"open":2236,"high":2061,"low":2237,"close":2079,"change":1605,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2079},"2025-06-16",4.08,3.53,42.07,7134900,{"date":2241,"open":2242,"high":2243,"low":1789,"close":1816,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1816},"2025-06-13",5.78,5.854,-2.97,-50.6,2585800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-06-12",6.61,6.95,5.8,5.87,-0.59,-9.13,1145100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":540,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-11",7.355,7.583,6.03,6.46,-11.39,1638400,{"date":2265,"open":2266,"high":176,"low":2122,"close":1565,"change":1933,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1565},"2025-06-10",5.07,32.3,9844500,{"date":2270,"open":1276,"high":2271,"low":1159,"close":2272,"change":1707,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-06-09",5.738,5.51,62.06,7535900,{"date":2276,"open":2049,"high":2062,"low":2277,"close":2278,"change":1681,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-06",3.22,3.4,-4.76,1016400,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-06-05",4.83,4.9,3.236,3.57,-0.91,-20.31,4100100,{"date":2291,"open":2113,"high":2292,"low":2293,"close":198,"change":1778,"percent_change":2294,"volume":2295,"transactions":9,"vwap":198},"2025-06-04",6.47,3.68,133.33,116715200,{"date":2297,"open":282,"high":1706,"low":271,"close":1694,"change":707,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1694},"2025-06-03",14.35,435800,{"date":2301,"open":254,"high":1401,"low":2302,"close":2303,"change":722,"percent_change":1401,"volume":2304,"transactions":9,"vwap":2303},"2025-06-02",1.61,1.679,44000,{"date":2306,"open":271,"high":1666,"low":1644,"close":244,"change":887,"percent_change":2307,"volume":2308,"transactions":9,"vwap":244},"2025-05-30",0.61,85500,{"date":2310,"open":1665,"high":2311,"low":245,"close":271,"change":361,"percent_change":2312,"volume":2313,"transactions":9,"vwap":271},"2025-05-29",1.708,-2.67,60700,{"date":2315,"open":2316,"high":263,"low":244,"close":2317,"change":460,"percent_change":2318,"volume":1647,"transactions":9,"vwap":2317},"2025-05-28",1.695,1.685,6.65,{"date":2320,"open":2321,"high":1708,"low":245,"close":246,"change":264,"percent_change":265,"volume":2322,"transactions":9,"vwap":246},"2025-05-27",1.862,319900,{"date":2324,"open":263,"high":1687,"low":1674,"close":263,"change":402,"percent_change":342,"volume":2325,"transactions":9,"vwap":263},"2025-05-23",128400,{"date":2327,"open":1674,"high":1678,"low":2302,"close":1674,"change":1667,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1674},"2025-05-22",-3.45,127500,{"date":2331,"open":2332,"high":1923,"low":255,"close":1672,"change":819,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1672},"2025-05-21",1.75,-0.57,186300,{"date":2336,"open":1678,"high":1700,"low":1665,"close":2332,"change":1798,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2332},"2025-05-20",-7.41,252200,{"date":2340,"open":1626,"high":1719,"low":2332,"close":1700,"change":1798,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1700},"2025-05-19",-6.9,577400,{"date":2344,"open":1679,"high":1884,"low":1672,"close":1719,"change":1627,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1719},"2025-05-16",13.41,635200,{"date":2348,"open":1840,"high":299,"low":273,"close":342,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":342},"2025-05-15",-0.81,-31.15,1571700,{"date":180,"open":391,"high":2353,"low":1707,"close":1981,"change":1951,"percent_change":2072,"volume":2354,"transactions":9,"vwap":1981},4.19,807200]