[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SJ":3,"homepage-market-summary":31,"stock-historical-SJ":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SJ","2026-10-08",{"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},"Scienjoy Holding Corporation Class A Ordinary Shares","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Scienjoy Holding Corp is a provider of mobile live streaming platforms in China and focuses on interactive show live streaming from broadcasters to users. It operates a mobile live streaming business by which it provides live streaming entertainment from professional broadcasters to end-users, allowing for the operation of live social video communities. Using its mobile applications, users can select broadcasters and enter real-time video rooms to interact with them. In addition to the real-time interaction, users can also view photos posted by broadcasters in their personal pages, leave comments, and engage in private chats with broadcasters when such broadcasters are not streaming. In addition, users can also play simple, fun games using virtual currencies within the video rooms.","303","Hong Kong, F4",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.86,0.8199,0.8799,0.704,0.78,0.08,10.26,38394,213,0.8145,1.63,0.44999999,51521.59840353785,34.7,1909,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},49524,18076421.199288,-10.42,"2025-04-28",[185,186,196,206,216,224,233,243,253,263,272,281,291,301,309,317,323,332,337,345,354,364,374,384,394,402,412,419,424,432,442,448,457,466,474,482,490,496,503,509,517,525,531,539,547,556,565,574,583,592,600,607,617,624,634,641,649,658,668,677,683,687,694,700,708,715,723,730,738,746,755,761,767,774,781,785,792,799,805,812,817,824,830,835,840,848,852,857,863,869,873,878,884,890,898,906,911,915,920,925,930,935,942,946,950,954,957,961,965,968,973,979,981,985,988,992,995,1000,1006,1011,1016,1020,1024,1028,1033,1038,1043,1049,1054,1059,1064,1069,1072,1078,1082,1087,1092,1096,1103,1109,1114,1118,1124,1129,1135,1140,1143,1149,1155,1160,1166,1169,1175,1181,1184,1190,1195,1199,1204,1209,1214,1218,1222,1227,1231,1235,1239,1242,1247,1253,1257,1261,1266,1271,1276,1280,1285,1291,1296,1299,1304,1307,1313,1321,1326,1331,1336,1343,1350,1355,1360,1367,1373,1379,1387,1392,1399,1406,1412,1419,1426,1434,1441,1449,1456,1462,1468,1474,1481,1488,1493,1497,1502,1506,1512,1517,1523,1529,1536,1539,1543,1549,1557,1562,1566,1570,1575,1581,1588,1595,1600,1604,1609,1616,1620,1627,1631,1636,1642,1646,1650,1654,1658,1662,1666,1669,1674,1679,1684,1687,1693,1696,1701,1705,1710,1715,1720,1725,1731,1737,1742,1747,1754,1758,1764,1768,1773,1776,1780,1785,1790,1794,1798,1804,1809,1816,1822,1827,1832,1840,1847,1854,1859,1863,1868,1870,1874,1879,1884,1887,1892,1895,1900,1903,1908,1911,1917,1922,1927,1931,1935,1939,1943,1949,1954,1961,1964,1967,1973,1976,1980,1984,1989,1993,1995,1999,2005,2011,2016,2022,2027,2032,2035,2040,2046,2050,2053,2060,2066,2069,2073,2079,2085,2088,2094,2097,2101,2105,2110,2116,2120,2124,2127,2130,2134,2139,2144,2149,2154,2159,2163,2169,2174,2178,2182,2186,2190,2194,2197,2200,2203,2208,2211,2215,2219],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",0.95,0.9979,0.7301,-0.2145,-21.57,114961,469,0.8399,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",0.82,0.999,0.9945,0.1168,13.31,67228,463,0.9531,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",0.8259,0.8777,0.8101,0.0518,6.27,8029.80755,76,0.8387,{"date":217,"open":152,"high":218,"low":152,"close":208,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",0.8545,0.0371,4.7,17842.065421,161,0.7883,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",0.6606,0.7888,0.0788,11.1,11694.57102,125,0.7287,{"date":234,"open":142,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",0.72,0.67,0.71,0.0331,4.89,10119.236528,77,0.6965,{"date":244,"open":245,"high":142,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",0.6899,0.6422,0.6769,0.0269,4.14,10286,78,0.6649,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",0.7299,0.6417,0.65,-0.04,-5.8,12955,91,0.6867,{"date":264,"open":265,"high":266,"low":142,"close":142,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",0.7135,0.7499,-0.0201,-2.83,14165,66,0.7079,{"date":273,"open":274,"high":235,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",0.6303,0.7101,0.0301,4.43,17830,154,0.6822,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",0.6399,0.68,0.61735,0.0352,5.46,18962,109,0.6361,{"date":292,"open":293,"high":152,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",0.7038,0.6,0.6448,-0.0852,-11.67,56830.487804,396,0.6373,{"date":302,"open":142,"high":152,"low":303,"close":152,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",0.675,0.04,5.8,7904,55,0.6891,{"date":310,"open":245,"high":142,"low":311,"close":142,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",0.6725,0.01,1.47,11522,34,0.6781,{"date":318,"open":257,"high":142,"low":257,"close":284,"change":319,"percent_change":39,"volume":320,"transactions":321,"vwap":322},"2026-09-17",-0.0032,5978,79,0.678,{"date":324,"open":325,"high":152,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",0.7,0.6832,-0.0068,-0.99,27221,70,0.6956,{"date":333,"open":152,"high":152,"low":284,"close":142,"change":258,"percent_change":334,"volume":335,"transactions":251,"vwap":336},"2026-09-15",-5.48,18273,0.6953,{"date":338,"open":339,"high":152,"low":340,"close":152,"change":341,"percent_change":342,"volume":343,"transactions":270,"vwap":344},"2026-09-14",0.707,0.6603,0.03,4.29,5920,0.7052,{"date":346,"open":347,"high":347,"low":348,"close":325,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",0.818,0.6977,-0.0899,-11.38,45157,162,0.7239,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",0.7485,0.8198,0.7899,0.0119,1.53,8616,69,0.7748,{"date":365,"open":198,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",0.87,0.7302,0.777977,-0.0208,-2.6,44794,237,0.7915,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":95,"vwap":383},"2026-09-08",1.02,1.03,0.77,0.7988,-0.2492,-23.78,80618.286587,0.8909,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",0.846,1.05,1.048,0.178,20.46,62238.316075,398,0.9396,{"date":395,"open":177,"high":177,"low":396,"close":366,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",0.856051,-0.084,-8.81,652584,5042,1.01,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",0.928,0.98,0.954,-0.046,-4.6,5151,83,0.9522,{"date":413,"open":177,"high":177,"low":414,"close":177,"change":415,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",0.945,0,954,46,0.9503,{"date":420,"open":421,"high":177,"low":421,"close":177,"change":415,"percent_change":415,"volume":422,"transactions":315,"vwap":423},"2026-08-31",0.9056,4775.295348,0.9512,{"date":425,"open":426,"high":177,"low":426,"close":177,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",0.9264,0.0199,2.03,585,19,0.972,{"date":433,"open":434,"high":177,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",0.9999,0.8747,0.9801,-0.0199,-1.99,26294.970123,139,0.9519,{"date":443,"open":177,"high":177,"low":444,"close":177,"change":415,"percent_change":415,"volume":445,"transactions":446,"vwap":447},"2026-08-26",0.939,7352,38,0.9929,{"date":449,"open":450,"high":177,"low":451,"close":177,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",0.9702,0.9109,0.0247,2.53,9723,73,0.9588,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",0.8843,0.9753,0.0135,1.4,4117,36,0.9646,{"date":467,"open":366,"high":468,"low":366,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":241,"vwap":473},"2026-08-21",0.9988,0.9618,0.0252,2.69,13551.68212,0.9601,{"date":475,"open":434,"high":434,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":464,"vwap":481},"2026-08-20",0.9313,0.9366,-0.0434,-4.43,1613.68212,0.966,{"date":483,"open":484,"high":405,"low":485,"close":405,"change":341,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",0.93,0.8999,3.16,19058,86,0.942,{"date":491,"open":492,"high":188,"low":493,"close":188,"change":415,"percent_change":415,"volume":494,"transactions":214,"vwap":495},"2026-08-18",0.9215,0.92,12542.419414,0.943,{"date":497,"open":188,"high":188,"low":498,"close":499,"change":-6,"percent_change":-6,"volume":500,"transactions":501,"vwap":502},"2026-08-17",0.825,0.94999,35811,163,0.8878,{"date":504,"open":366,"high":188,"low":366,"close":188,"change":341,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",3.26,17537.580806,156,0.912,{"date":510,"open":366,"high":511,"low":512,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":270,"vwap":516},"2026-08-13",0.91999,0.84,0.05,5.75,12697,0.8814,{"date":518,"open":198,"high":519,"low":520,"close":366,"change":513,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",0.8801,0.7765,6.1,46148.771863,135,0.8181,{"date":526,"open":198,"high":527,"low":198,"close":198,"change":415,"percent_change":415,"volume":528,"transactions":529,"vwap":530},"2026-08-11",0.8698,2693.530344,28,0.8541,{"date":532,"open":108,"high":108,"low":533,"close":198,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",0.8,-0.0812,-9.01,16931.680806,80,0.836,{"date":540,"open":376,"high":376,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",0.9012,-0.0102,-1.12,3950.528796,84,0.9407,{"date":548,"open":549,"high":376,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",0.8808,0.9114,-0.0776,-7.85,9896,63,0.9625,{"date":557,"open":376,"high":558,"low":484,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",1.04,0.989,-0.011,-1.1,26813.290767,99,0.9737,{"date":566,"open":567,"high":567,"low":568,"close":177,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",1.0375,0.9346,-0.019,-1.86,26264.708737,119,0.986,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":241,"vwap":582},"2026-08-03",0.9894,1.065,1.019,-0.009,-0.88,16761.575792,1.0317,{"date":584,"open":585,"high":558,"low":533,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",0.99,1.028,0.0307,3.08,14070,107,0.9735,{"date":593,"open":177,"high":387,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":392,"vwap":599},"2026-07-30",0.9203,0.9973,0.0172,1.75,146489,0.9933,{"date":601,"open":366,"high":177,"low":366,"close":436,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",0.0601,6.53,35195.446296,200,0.9582,{"date":608,"open":609,"high":610,"low":611,"close":493,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",0.9,0.9555,0.885,0.0599,6.96,8035,54,0.9046,{"date":618,"open":619,"high":609,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":241,"vwap":18},"2026-07-27",0.81,0.8601,0.0481,5.92,12197,{"date":625,"open":626,"high":627,"low":152,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",0.769,0.8247,0.812,0.042,5.45,16546.511706,102,0.788,{"date":635,"open":636,"high":378,"low":325,"close":378,"change":21,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",0.725,11.59,14856,106,0.7215,{"date":642,"open":643,"high":255,"low":142,"close":142,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",0.7001,0.0099,1.46,42912.183098,390,0.7232,{"date":650,"open":20,"high":651,"low":652,"close":653,"change":349,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-21",0.795,0.6579,0.6801,-11.68,46151.3058,244,0.7406,{"date":659,"open":660,"high":661,"low":662,"close":378,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",0.801201,0.83555,0.7611,-0.022,-2.78,6122.264367,57,0.7889,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-17",0.90600002,0.92000002,0.77999997,0.792,-0.068,-7.91,9100,{"date":678,"open":671,"high":671,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-16",0.86000001,-0.06,-6.52,2800,{"date":684,"open":177,"high":377,"low":671,"close":671,"change":258,"percent_change":685,"volume":686,"transactions":9,"vwap":671},"2026-07-15",-4.17,4200,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-14",0.98000002,0.95999998,-0.02,-2.04,1900,{"date":695,"open":558,"high":558,"low":696,"close":689,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":689},"2026-07-13",0.96899998,-0.08,-7.55,19800,{"date":701,"open":702,"high":703,"low":671,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-10",0.96799999,1.075,1.06,0.09,9.28,44400,{"date":709,"open":710,"high":558,"low":671,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-09",0.97600001,0.97000003,0.006,0.62,73900,{"date":716,"open":717,"high":177,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-08",0.94999999,0.94,0.96399999,0.018,1.9,34000,{"date":724,"open":689,"high":401,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-07",0.921,0.94599998,-0.033,-3.37,51600,{"date":731,"open":732,"high":733,"low":690,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-06",1.025,1.15,0.97899997,0.112,12.92,70400,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-02",0.86500001,1.08,0.86699998,-0.028,-3.13,84900,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-01",0.81099999,0.98900002,0.80000001,0.89499998,0.115,14.74,65000,{"date":756,"open":757,"high":366,"low":758,"close":672,"change":697,"percent_change":759,"volume":760,"transactions":9,"vwap":672},"2026-06-30",0.86199999,0.75700003,-9.3,50400,{"date":762,"open":763,"high":177,"low":679,"close":679,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":679},"2026-06-29",0.99000001,-0.083,-8.8,33500,{"date":768,"open":769,"high":732,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-26",0.91500002,0.94300002,0.004,0.43,9400,{"date":775,"open":776,"high":376,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-25",0.93000001,0.93900001,-0.001,-0.11,12800,{"date":782,"open":711,"high":377,"low":671,"close":718,"change":304,"percent_change":783,"volume":784,"transactions":9,"vwap":718},"2026-06-24",4.44,45300,{"date":786,"open":787,"high":717,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-23",0.80900002,0.89999998,0.06,7.14,29000,{"date":793,"open":672,"high":794,"low":672,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-22",1.17,0.83999997,0.035,4.35,574100,{"date":800,"open":740,"high":801,"low":802,"close":802,"change":803,"percent_change":685,"volume":804,"transactions":9,"vwap":802},"2026-06-18",0.95700002,0.80500001,-0.035,37500,{"date":806,"open":711,"high":807,"low":808,"close":795,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":795},"2026-06-17",0.98299998,0.82599998,0.016,1.94,72700,{"date":813,"open":366,"high":671,"low":814,"close":814,"change":407,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-16",0.824,-5.29,33700,{"date":818,"open":819,"high":718,"low":820,"close":366,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":366},"2026-06-15",0.89899999,0.85000002,-0.056,-6.05,60700,{"date":825,"open":387,"high":741,"low":788,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-12",0.926,-0.124,-11.81,117200,{"date":831,"open":832,"high":833,"low":376,"close":387,"change":415,"percent_change":415,"volume":834,"transactions":9,"vwap":387},"2026-06-11",1.09,1.14,83300,{"date":836,"open":558,"high":837,"low":558,"close":387,"change":691,"percent_change":838,"volume":839,"transactions":9,"vwap":387},"2026-06-10",1.19,-1.87,154400,{"date":841,"open":842,"high":843,"low":704,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-09",1.16,1.2,1.07,-0.09,-7.76,154600,{"date":849,"open":842,"high":850,"low":704,"close":842,"change":415,"percent_change":415,"volume":851,"transactions":9,"vwap":842},"2026-06-08",1.18,97600,{"date":853,"open":854,"high":854,"low":741,"close":842,"change":855,"percent_change":597,"volume":856,"transactions":9,"vwap":842},"2026-06-05",1.23,0.02,26600,{"date":858,"open":843,"high":859,"low":732,"close":833,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":833},"2026-06-04",1.27,-0.07,-5.79,65600,{"date":864,"open":741,"high":859,"low":704,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-03",1.21,0.17,16.35,39400,{"date":870,"open":741,"high":854,"low":558,"close":558,"change":680,"percent_change":871,"volume":872,"transactions":9,"vwap":558},"2026-06-02",-5.45,26700,{"date":874,"open":850,"high":859,"low":844,"close":875,"change":697,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-01",1.1,-6.78,153200,{"date":879,"open":842,"high":880,"low":842,"close":850,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":850},"2026-05-29",1.3,-0.01,-0.84,9000,{"date":885,"open":886,"high":886,"low":887,"close":837,"change":68,"percent_change":888,"volume":889,"transactions":9,"vwap":837},"2026-05-28",1.26,1.175,-4.03,4300,{"date":891,"open":892,"high":893,"low":854,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-27",1.32,1.35,1.24,-0.12,-8.82,11100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":705,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-26",1.29,1.38,1.25,1.36,7.09,321200,{"date":907,"open":865,"high":908,"low":704,"close":859,"change":341,"percent_change":909,"volume":910,"transactions":9,"vwap":859},"2026-05-22",1.33,2.42,58800,{"date":912,"open":842,"high":880,"low":842,"close":894,"change":789,"percent_change":913,"volume":914,"transactions":9,"vwap":894},"2026-05-21",5.08,115100,{"date":916,"open":733,"high":917,"low":733,"close":850,"change":789,"percent_change":918,"volume":919,"transactions":9,"vwap":850},"2026-05-20",1.28,5.36,86600,{"date":921,"open":741,"high":859,"low":844,"close":90,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":90},"2026-05-19",0.11,10.89,154200,{"date":926,"open":733,"high":794,"low":177,"close":401,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":401},"2026-05-18",-0.14,-12.17,173200,{"date":931,"open":932,"high":880,"low":377,"close":733,"change":845,"percent_change":933,"volume":934,"transactions":9,"vwap":733},"2026-05-15",1.195,-7.26,167300,{"date":936,"open":937,"high":902,"low":938,"close":894,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":894},"2026-05-14",1.13,1.11,0.13,11.71,76600,{"date":943,"open":741,"high":833,"low":376,"close":938,"change":855,"percent_change":944,"volume":945,"transactions":9,"vwap":938},"2026-05-13",1.83,43100,{"date":947,"open":875,"high":938,"low":741,"close":832,"change":691,"percent_change":948,"volume":949,"transactions":9,"vwap":832},"2026-05-12",-1.8,15700,{"date":951,"open":875,"high":938,"low":741,"close":938,"change":312,"percent_change":952,"volume":953,"transactions":9,"vwap":938},"2026-05-11",0.91,19000,{"date":955,"open":875,"high":938,"low":875,"close":875,"change":415,"percent_change":415,"volume":956,"transactions":9,"vwap":875},"2026-05-08",9900,{"date":958,"open":937,"high":937,"low":832,"close":875,"change":881,"percent_change":959,"volume":960,"transactions":9,"vwap":875},"2026-05-07",-0.9,5400,{"date":962,"open":875,"high":963,"low":875,"close":938,"change":415,"percent_change":415,"volume":964,"transactions":9,"vwap":938},"2026-05-06",1.125,3400,{"date":966,"open":875,"high":833,"low":875,"close":938,"change":312,"percent_change":952,"volume":967,"transactions":9,"vwap":938},"2026-05-05",18000,{"date":969,"open":90,"high":937,"low":832,"close":875,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":875},"2026-05-04",-0.006,-0.54,7000,{"date":974,"open":875,"high":975,"low":875,"close":976,"change":712,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-01",1.135,1.106,0.55,11200,{"date":980,"open":875,"high":963,"low":875,"close":875,"change":415,"percent_change":415,"volume":964,"transactions":9,"vwap":875},"2026-04-30",{"date":982,"open":983,"high":937,"low":875,"close":875,"change":415,"percent_change":415,"volume":984,"transactions":9,"vwap":875},"2026-04-29",1.112,2200,{"date":986,"open":875,"high":833,"low":387,"close":875,"change":415,"percent_change":415,"volume":987,"transactions":9,"vwap":875},"2026-04-28",24700,{"date":989,"open":844,"high":990,"low":704,"close":875,"change":415,"percent_change":415,"volume":991,"transactions":9,"vwap":875},"2026-04-27",1.128,32800,{"date":993,"open":843,"high":843,"low":704,"close":875,"change":881,"percent_change":959,"volume":994,"transactions":9,"vwap":875},"2026-04-24",28700,{"date":996,"open":917,"high":997,"low":938,"close":938,"change":927,"percent_change":998,"volume":999,"transactions":9,"vwap":938},"2026-04-23",1.287,-11.2,33900,{"date":1001,"open":1002,"high":1003,"low":376,"close":902,"change":705,"percent_change":1004,"volume":1005,"transactions":9,"vwap":902},"2026-04-22",1.151,1.255,7.76,179100,{"date":1007,"open":937,"high":1008,"low":938,"close":842,"change":304,"percent_change":1009,"volume":1010,"transactions":9,"vwap":842},"2026-04-21",1.55,3.57,492900,{"date":1012,"open":865,"high":1013,"low":90,"close":90,"change":680,"percent_change":1014,"volume":1015,"transactions":9,"vwap":90},"2026-04-20",1.262,-5.08,60200,{"date":1017,"open":842,"high":859,"low":842,"close":850,"change":1018,"percent_change":1019,"volume":945,"transactions":9,"vwap":850},"2026-04-17",-0.1,-7.81,{"date":1021,"open":886,"high":908,"low":902,"close":917,"change":855,"percent_change":1022,"volume":1023,"transactions":9,"vwap":917},"2026-04-16",1.59,9600,{"date":1025,"open":893,"high":893,"low":1026,"close":886,"change":415,"percent_change":415,"volume":1027,"transactions":9,"vwap":886},"2026-04-15",1.22,16600,{"date":1029,"open":893,"high":1030,"low":886,"close":886,"change":860,"percent_change":1031,"volume":1032,"transactions":9,"vwap":886},"2026-04-14",1.356,-5.26,14800,{"date":1034,"open":901,"high":1035,"low":886,"close":908,"change":304,"percent_change":1036,"volume":1037,"transactions":9,"vwap":908},"2026-04-13",1.39,3.1,7300,{"date":1039,"open":903,"high":903,"low":859,"close":900,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":900},"2026-04-10",0.021,1.65,1500,{"date":1044,"open":859,"high":1045,"low":1046,"close":1046,"change":560,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-09",1.34,1.269,-0.86,2900,{"date":1050,"open":902,"high":1051,"low":1052,"close":917,"change":855,"percent_change":1022,"volume":1053,"transactions":9,"vwap":917},"2026-04-08",1.31,1.232,2500,{"date":1055,"open":1051,"high":1056,"low":902,"close":886,"change":341,"percent_change":1057,"volume":1058,"transactions":9,"vwap":886},"2026-04-07",1.336,2.44,11400,{"date":1060,"open":908,"high":1061,"low":865,"close":854,"change":1018,"percent_change":1062,"volume":1063,"transactions":9,"vwap":854},"2026-04-06",1.45,-7.52,73300,{"date":1065,"open":893,"high":1066,"low":892,"close":908,"change":513,"percent_change":1067,"volume":1068,"transactions":9,"vwap":908},"2026-04-02",1.397,3.91,4700,{"date":1070,"open":859,"high":901,"low":859,"close":917,"change":855,"percent_change":1022,"volume":1071,"transactions":9,"vwap":917},"2026-04-01",3600,{"date":1073,"open":893,"high":1074,"low":1075,"close":886,"change":68,"percent_change":1076,"volume":1077,"transactions":9,"vwap":886},"2026-03-31",1.37,1.251,-3.82,10000,{"date":1079,"open":1045,"high":1045,"low":902,"close":1051,"change":174,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1051},"2026-03-30",-2.24,1700,{"date":1083,"open":850,"high":313,"low":850,"close":1045,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1045},"2026-03-27",-0.13,-8.84,6900,{"date":1088,"open":1089,"high":1090,"low":859,"close":313,"change":855,"percent_change":901,"volume":1091,"transactions":9,"vwap":313},"2026-03-26",1.43,1.5,94900,{"date":1093,"open":462,"high":1008,"low":843,"close":1061,"change":705,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1061},"2026-03-25",6.62,84400,{"date":1097,"open":1098,"high":1099,"low":893,"close":903,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":903},"2026-03-24",1.41,1.428,-0.045,-3.2,13000,{"date":1104,"open":1074,"high":1105,"low":1074,"close":1106,"change":1107,"percent_change":741,"volume":1108,"transactions":9,"vwap":1106},"2026-03-23",1.44,1.405,0.015,4400,{"date":1110,"open":1111,"high":1089,"low":997,"close":1035,"change":697,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1035},"2026-03-20",1.401,-5.44,28300,{"date":1115,"open":1116,"high":26,"low":313,"close":313,"change":895,"percent_change":698,"volume":1117,"transactions":9,"vwap":313},"2026-03-19",1.58,43900,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1022,"change":789,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1022},"2026-03-18",1.54,1.62,3.92,108500,{"date":1125,"open":462,"high":1008,"low":901,"close":360,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":360},"2026-03-17",0.086,5.96,100100,{"date":1130,"open":1035,"high":313,"low":1035,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-16",1.444,0.064,4.64,82600,{"date":1136,"open":854,"high":901,"low":854,"close":901,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":901},"2026-03-13",0.18,15,98000,{"date":1141,"open":854,"high":859,"low":733,"close":843,"change":809,"percent_change":893,"volume":1142,"transactions":9,"vwap":843},"2026-03-12",38800,{"date":1144,"open":833,"high":865,"low":833,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-11",1.184,0.027,2.33,16000,{"date":1150,"open":833,"high":1151,"low":937,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-10",1.157,-0.008,-0.69,2300,{"date":1156,"open":733,"high":887,"low":90,"close":1157,"change":712,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-09",1.165,0.52,9700,{"date":1161,"open":833,"high":1162,"low":833,"close":1163,"change":1164,"percent_change":20,"volume":1165,"transactions":9,"vwap":1163},"2026-03-06",1.179,1.159,0.009,15300,{"date":1167,"open":842,"high":837,"low":937,"close":733,"change":881,"percent_change":1047,"volume":1168,"transactions":9,"vwap":733},"2026-03-05",3000,{"date":1170,"open":1171,"high":1026,"low":842,"close":842,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":842},"2026-03-04",1.204,-0.061,-5,7600,{"date":1176,"open":843,"high":1003,"low":850,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-03",1.221,-0.039,-3.1,18300,{"date":1182,"open":892,"high":903,"low":1026,"close":886,"change":680,"percent_change":1183,"volume":780,"transactions":9,"vwap":886},"2026-03-02",-4.55,{"date":1185,"open":1186,"high":1187,"low":1051,"close":892,"change":895,"percent_change":1188,"volume":1189,"transactions":9,"vwap":892},"2026-02-27",1.361,1.466,-8.33,71000,{"date":1191,"open":1045,"high":1192,"low":1045,"close":1105,"change":53,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1105},"2026-02-26",1.48,7.46,50900,{"date":1196,"open":1051,"high":901,"low":1197,"close":1045,"change":304,"percent_change":588,"volume":1198,"transactions":9,"vwap":1045},"2026-02-25",1.245,19600,{"date":1200,"open":937,"high":1201,"low":387,"close":880,"change":939,"percent_change":1202,"volume":1203,"transactions":9,"vwap":880},"2026-02-24",1.345,11.11,145400,{"date":1205,"open":843,"high":1206,"low":833,"close":794,"change":174,"percent_change":1207,"volume":1208,"transactions":9,"vwap":794},"2026-02-23",1.268,-2.5,8400,{"date":1210,"open":865,"high":1211,"low":850,"close":843,"change":881,"percent_change":1212,"volume":1213,"transactions":9,"vwap":843},"2026-02-20",1.229,-0.83,14700,{"date":1215,"open":1026,"high":1026,"low":850,"close":865,"change":881,"percent_change":1216,"volume":1217,"transactions":9,"vwap":865},"2026-02-19",-0.82,3300,{"date":1219,"open":859,"high":859,"low":794,"close":1026,"change":258,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1026},"2026-02-18",-3.17,17200,{"date":1223,"open":833,"high":859,"low":937,"close":886,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":886},"2026-02-17",0.07,5.88,33400,{"date":1228,"open":794,"high":854,"low":842,"close":837,"change":312,"percent_change":1229,"volume":1230,"transactions":9,"vwap":837},"2026-02-13",0.85,28600,{"date":1232,"open":854,"high":900,"low":850,"close":850,"change":845,"percent_change":1233,"volume":1234,"transactions":9,"vwap":850},"2026-02-12",-7.09,22400,{"date":1236,"open":892,"high":893,"low":794,"close":859,"change":68,"percent_change":1237,"volume":1238,"transactions":9,"vwap":859},"2026-02-11",-3.79,45000,{"date":1240,"open":1051,"high":908,"low":859,"close":892,"change":341,"percent_change":1147,"volume":1241,"transactions":9,"vwap":892},"2026-02-10",30400,{"date":1243,"open":865,"high":880,"low":733,"close":900,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":900},"2026-02-09",0.065,5.31,48900,{"date":1248,"open":859,"high":859,"low":875,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-06",1.225,-0.025,-2,167200,{"date":1254,"open":903,"high":903,"low":843,"close":902,"change":779,"percent_change":1255,"volume":1256,"transactions":9,"vwap":902},"2026-02-05",-8.09,213000,{"date":1258,"open":645,"high":645,"low":892,"close":903,"change":680,"percent_change":1259,"volume":1260,"transactions":9,"vwap":903},"2026-02-04",-4.23,148700,{"date":1262,"open":462,"high":1263,"low":1051,"close":1264,"change":855,"percent_change":1089,"volume":1265,"transactions":9,"vwap":1264},"2026-02-03",1.447,1.42,55900,{"date":1267,"open":1035,"high":1268,"low":1074,"close":462,"change":68,"percent_change":1269,"volume":1270,"transactions":9,"vwap":462},"2026-02-02",1.52,-3.45,68200,{"date":1272,"open":902,"high":1192,"low":865,"close":1061,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1061},"2026-01-30",0.15,11.54,129600,{"date":1277,"open":1089,"high":1105,"low":859,"close":880,"change":860,"percent_change":1278,"volume":1279,"transactions":9,"vwap":880},"2026-01-29",-5.11,75300,{"date":1281,"open":1116,"high":1116,"low":1282,"close":1074,"change":1018,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1074},"2026-01-28",1.342,-6.8,270500,{"date":1286,"open":875,"high":1287,"low":875,"close":313,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":313},"2026-01-27",1.522,0.35,31.25,264900,{"date":1292,"open":1293,"high":1293,"low":387,"close":90,"change":860,"percent_change":1294,"volume":1295,"transactions":9,"vwap":90},"2026-01-26",1.191,-5.88,21900,{"date":1297,"open":843,"high":1026,"low":850,"close":837,"change":415,"percent_change":415,"volume":1298,"transactions":9,"vwap":837},"2026-01-23",60500,{"date":1300,"open":733,"high":837,"low":1301,"close":837,"change":341,"percent_change":1302,"volume":1303,"transactions":9,"vwap":837},"2026-01-22",1.105,2.59,119300,{"date":1305,"open":90,"high":843,"low":875,"close":842,"change":789,"percent_change":630,"volume":1306,"transactions":9,"vwap":842},"2026-01-21",237200,{"date":1308,"open":366,"high":90,"low":1309,"close":875,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":875},"2026-01-20",0.84299999,0.204,22.77,591100,{"date":1314,"open":1315,"high":769,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-16",0.75,0.73500001,0.89600003,0.176,24.44,156800,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":881,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-15",0.72000003,-1.37,1300,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":881,"percent_change":1330,"volume":1108,"transactions":9,"vwap":1329},"2026-01-14",0.70099998,0.73000002,-1.35,{"date":1332,"open":1315,"high":1315,"low":1323,"close":1333,"change":691,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-13",0.74000001,-2.63,5700,{"date":1337,"open":1338,"high":1338,"low":142,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-12",0.773,0.75999999,-0.036,-4.52,13800,{"date":1344,"open":619,"high":619,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-01-09",0.741,0.796,0.026,3.38,14300,{"date":1351,"open":1352,"high":1352,"low":1339,"close":1353,"change":258,"percent_change":1354,"volume":780,"transactions":9,"vwap":1353},"2026-01-08",0.79000002,0.76999998,-4.94,{"date":1356,"open":619,"high":795,"low":1315,"close":619,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":619},"2026-01-07",0.025,3.18,94000,{"date":1361,"open":1333,"high":750,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-06",0.69999999,0.78500003,0.045,6.08,92100,{"date":1368,"open":1369,"high":1315,"low":1369,"close":1333,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1333},"2026-01-05",0.68400002,0.031,4.37,57000,{"date":1374,"open":1362,"high":1323,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1148,"transactions":9,"vwap":1376},"2026-01-02",0.65700001,0.70899999,0.014,2.01,{"date":1380,"open":1362,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2025-12-31",0.72600001,0.64999998,0.69499999,-0.031,-4.27,30600,{"date":1388,"open":1315,"high":1315,"low":1362,"close":1381,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1381},"2025-12-30",-0.014,-1.89,27200,{"date":1393,"open":1394,"high":1315,"low":1395,"close":1333,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1333},"2025-12-29",0.70999998,0.67500001,0.051,7.4,69000,{"date":1400,"open":1401,"high":1323,"low":1402,"close":1403,"change":304,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-12-26",0.64899999,0.63999999,0.68900001,6.16,67800,{"date":1407,"open":1408,"high":1409,"low":1401,"close":1401,"change":1384,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1401},"2025-12-24",0.66000003,0.685,-4.56,4000,{"date":1413,"open":1414,"high":142,"low":1415,"close":1416,"change":1224,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-12-23",0.63200003,0.61000001,0.68000001,11.48,91100,{"date":1420,"open":1421,"high":1422,"low":1415,"close":1415,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1415},"2025-12-22",0.63,0.67799997,-0.004,-0.65,62200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":970,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-12-19",0.62900001,0.65399998,0.57999998,0.61400002,-0.97,25500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":713,"change":1439,"percent_change":1440,"volume":707,"transactions":9,"vwap":713},"2025-12-18",0.58999997,0.66399997,0.55000001,0.032,5.44,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-12-17",0.56400001,0.62800002,0.588,0.038,6.91,36100,{"date":1450,"open":1451,"high":1452,"low":1438,"close":1438,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1438},"2025-12-16",0.55699998,0.56999999,-0.024,-4.18,13900,{"date":1457,"open":1430,"high":1430,"low":1458,"close":1459,"change":970,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-15",0.51999998,0.574,-1.03,30200,{"date":1463,"open":1464,"high":1465,"low":1438,"close":1430,"change":881,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1430},"2025-12-12",0.60000002,0.61500001,-1.69,59200,{"date":1469,"open":1452,"high":1464,"low":1470,"close":1436,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1436},"2025-12-11",0.55199999,0.063,11.95,19500,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-12-10",0.54100001,0.52700001,-0.018,-3.3,5800,{"date":1482,"open":1458,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1483},"2025-12-09",0.54500002,0.505,-0.005,-0.91,20900,{"date":1489,"open":1490,"high":1491,"low":1484,"close":1438,"change":881,"percent_change":103,"volume":1492,"transactions":9,"vwap":1438},"2025-12-08",0.56,0.56800002,22000,{"date":1494,"open":1452,"high":1430,"low":1490,"close":1490,"change":881,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1490},"2025-12-05",-1.75,7700,{"date":1498,"open":1464,"high":1499,"low":1458,"close":1452,"change":68,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1452},"2025-12-04",0.60100001,-8.06,19200,{"date":1503,"open":1430,"high":1401,"low":1430,"close":713,"change":1224,"percent_change":1504,"volume":1505,"transactions":9,"vwap":713},"2025-12-03",12.73,24100,{"date":1507,"open":1421,"high":1421,"low":1508,"close":1438,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1438},"2025-12-02",0.5,-0.078,-12.42,27700,{"date":1513,"open":1323,"high":1323,"low":1514,"close":1444,"change":68,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1444},"2025-12-01",0.611,-7.37,42100,{"date":1518,"open":142,"high":1519,"low":1422,"close":1422,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1422},"2025-11-28",0.70700002,-0.003,-0.44,7400,{"date":1524,"open":142,"high":1323,"low":1525,"close":1526,"change":674,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-11-26",0.66900003,0.68099999,-9.08,26800,{"date":1530,"open":1531,"high":1315,"low":1362,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-11-25",0.72899997,0.74900001,0.039,5.49,28100,{"date":1537,"open":1382,"high":1315,"low":1382,"close":1394,"change":415,"percent_change":415,"volume":1538,"transactions":9,"vwap":1394},"2025-11-24",41300,{"date":1540,"open":1416,"high":1394,"low":1382,"close":1394,"change":1152,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1394},"2025-11-21",-1.11,18100,{"date":1544,"open":1545,"high":1546,"low":1375,"close":1547,"change":778,"percent_change":927,"volume":1548,"transactions":9,"vwap":1547},"2025-11-20",0.66100001,0.71899998,0.71799999,14400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1546,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1546},"2025-11-19",0.67299998,0.727,0.625,0.059,8.94,84100,{"date":1558,"open":1559,"high":1362,"low":1560,"close":1408,"change":312,"percent_change":1120,"volume":1561,"transactions":9,"vwap":1408},"2025-11-18",0.69300002,0.64499998,29900,{"date":1563,"open":1408,"high":1362,"low":1421,"close":1382,"change":174,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1382},"2025-11-17",-4.41,39300,{"date":1567,"open":1416,"high":1362,"low":1514,"close":1416,"change":341,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1416},"2025-11-14",4.62,180600,{"date":1571,"open":1490,"high":1362,"low":1572,"close":1382,"change":53,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1382},"2025-11-13",0.47799999,18.18,139700,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1438,"change":21,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1438},"2025-11-12",0.47,0.62199998,17.02,138900,{"date":1582,"open":1583,"high":1584,"low":1577,"close":1577,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1577},"2025-11-11",0.47400001,0.50999999,0.001,0.21,39700,{"date":1589,"open":1590,"high":1591,"low":27,"close":1592,"change":778,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-10",0.50199997,0.50300002,0.46900001,-0.21,26500,{"date":1596,"open":1597,"high":1597,"low":1577,"close":1577,"change":174,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1577},"2025-11-07",0.47999999,-6,15900,{"date":1601,"open":1602,"high":1602,"low":1597,"close":1508,"change":881,"percent_change":1603,"volume":1594,"transactions":9,"vwap":1508},"2025-11-06",0.51899999,-1.96,{"date":1605,"open":1584,"high":1606,"low":1607,"close":1584,"change":1485,"percent_change":1432,"volume":1608,"transactions":9,"vwap":1584},"2025-11-05",0.51499999,0.49000001,8100,{"date":1610,"open":1584,"high":1611,"low":1612,"close":1606,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1606},"2025-11-04",0.52999997,0.49599999,0.019,3.83,5600,{"date":1617,"open":1584,"high":1584,"low":1612,"close":1612,"change":1618,"percent_change":83,"volume":1619,"transactions":9,"vwap":1612},"2025-11-03",-0.015,12000,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-10-31",0.54000002,0.51099998,-0.029,-5.37,12600,{"date":1628,"open":1622,"high":1622,"low":1458,"close":1622,"change":1629,"percent_change":1630,"volume":1615,"transactions":9,"vwap":1622},"2025-10-30",0.023,4.45,{"date":1632,"open":1622,"high":1622,"low":1633,"close":1633,"change":1585,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-29",0.51700002,0.19,800,{"date":1637,"open":1638,"high":1622,"low":1639,"close":1640,"change":569,"percent_change":1641,"volume":1159,"transactions":9,"vwap":1640},"2025-10-28",0.53500003,0.51200002,0.51599997,-3.55,{"date":1643,"open":1611,"high":1644,"low":1458,"close":1638,"change":1107,"percent_change":1645,"volume":1386,"transactions":9,"vwap":1638},"2025-10-27",0.54400003,2.88,{"date":1647,"open":1458,"high":1648,"low":1649,"close":1458,"change":415,"percent_change":415,"volume":1480,"transactions":9,"vwap":1458},"2025-10-24",0.52399999,0.51300001,{"date":1651,"open":1652,"high":1458,"low":1652,"close":1458,"change":312,"percent_change":1653,"volume":1208,"transactions":9,"vwap":1458},"2025-10-23",0.493,1.96,{"date":1655,"open":1584,"high":1584,"low":1656,"close":1584,"change":1657,"percent_change":1330,"volume":1473,"transactions":9,"vwap":1584},"2025-10-22",0.49700001,-0.007,{"date":1659,"open":1611,"high":1611,"low":1652,"close":1633,"change":1660,"percent_change":1661,"volume":780,"transactions":9,"vwap":1633},"2025-10-21",-0.027,-4.96,{"date":1663,"open":1458,"high":1644,"low":1458,"close":1644,"change":1664,"percent_change":1568,"volume":1665,"transactions":9,"vwap":1644},"2025-10-20",0.024,17700,{"date":1667,"open":1611,"high":1622,"low":1484,"close":1458,"change":881,"percent_change":1390,"volume":1668,"transactions":9,"vwap":1458},"2025-10-17",41700,{"date":1670,"open":1671,"high":1622,"low":1671,"close":1611,"change":312,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1611},"2025-10-16",0.52100003,1.92,5300,{"date":1675,"open":1676,"high":1644,"low":1458,"close":1458,"change":1152,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1458},"2025-10-15",0.528,-1.52,8000,{"date":1680,"open":1681,"high":1681,"low":1508,"close":1676,"change":720,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1676},"2025-10-14",0.542,3.53,38700,{"date":1685,"open":1606,"high":1606,"low":1508,"close":1584,"change":312,"percent_change":1686,"volume":1448,"transactions":9,"vwap":1584},"2025-10-13",2,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1508,"change":68,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1508},"2025-10-10",0.56199998,0.495,-9.09,55100,{"date":1694,"open":1452,"high":1430,"low":1438,"close":1438,"change":1478,"percent_change":1220,"volume":1695,"transactions":9,"vwap":1438},"2025-10-09",26300,{"date":1697,"open":1452,"high":1698,"low":1438,"close":1491,"change":1657,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1491},"2025-10-08",0.58499998,-1.22,24400,{"date":1702,"open":1452,"high":1436,"low":1703,"close":1704,"change":415,"percent_change":415,"volume":1230,"transactions":9,"vwap":1704},"2025-10-07",0.55599999,0.57499999,{"date":1706,"open":1464,"high":1707,"low":1606,"close":1704,"change":691,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1704},"2025-10-06",0.60799998,-3.36,130700,{"date":1711,"open":1436,"high":713,"low":1689,"close":1712,"change":1713,"percent_change":1229,"volume":1714,"transactions":9,"vwap":1712},"2025-10-03",0.59500003,0.005,61900,{"date":1716,"open":1607,"high":713,"low":1607,"close":1436,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1436},"2025-10-02",-0.085,-12.59,565800,{"date":1721,"open":1382,"high":1395,"low":1722,"close":1395,"change":1347,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1395},"2025-10-01",0.60399997,4.01,45200,{"date":1726,"open":1727,"high":1401,"low":1438,"close":1401,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1401},"2025-09-30",0.57300001,0.099,18,54100,{"date":1732,"open":1733,"high":1734,"low":1611,"close":1438,"change":174,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1438},"2025-09-29",0.57700002,0.63700002,-5.17,87700,{"date":1738,"open":1553,"high":1421,"low":1739,"close":1430,"change":258,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1430},"2025-09-26",0.51800001,-6.45,188000,{"date":1743,"open":1622,"high":1444,"low":1676,"close":713,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":713},"2025-09-25",0.075,13.76,116700,{"date":1748,"open":1749,"high":1750,"low":1611,"close":1483,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1483},"2025-09-24",0.60299999,0.639,-0.055,-9.17,107200,{"date":1755,"open":1490,"high":1444,"low":1490,"close":1464,"change":1756,"percent_change":398,"volume":1757,"transactions":9,"vwap":1464},"2025-09-23",-0.058,274000,{"date":1759,"open":1369,"high":1760,"low":1444,"close":1761,"change":680,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-09-22",0.71700001,0.65799999,-8.36,67600,{"date":1765,"open":1394,"high":1547,"low":1416,"close":1547,"change":1446,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1547},"2025-09-19",5.59,37300,{"date":1769,"open":1328,"high":1329,"low":1770,"close":1416,"change":860,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1416},"2025-09-18",0.671,-9.33,53800,{"date":1774,"open":1315,"high":1339,"low":19,"close":1315,"change":855,"percent_change":1775,"volume":804,"transactions":9,"vwap":1315},"2025-09-17",2.74,{"date":1777,"open":1778,"high":1353,"low":1526,"close":1329,"change":691,"percent_change":1779,"volume":784,"transactions":9,"vwap":1329},"2025-09-16",0.71100003,-2.67,{"date":1781,"open":1362,"high":1353,"low":1362,"close":1315,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1315},"2025-09-15",0.022,3.02,51300,{"date":1786,"open":1315,"high":1315,"low":1395,"close":1787,"change":663,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-09-12",0.72799999,-2.93,44700,{"date":1791,"open":1362,"high":1315,"low":1362,"close":1315,"change":1792,"percent_change":603,"volume":1793,"transactions":9,"vwap":1315},"2025-09-11",0.046,34400,{"date":1795,"open":1422,"high":1329,"low":1408,"close":19,"change":771,"percent_change":1796,"volume":1797,"transactions":9,"vwap":19},"2025-09-10",0.57,49900,{"date":1799,"open":1800,"high":1333,"low":1801,"close":1362,"change":258,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1362},"2025-09-09",0.73400003,0.68199998,-5.41,62400,{"date":1805,"open":1408,"high":1353,"low":1806,"close":1333,"change":789,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1333},"2025-09-08",0.63300002,8.82,84700,{"date":1810,"open":1811,"high":1403,"low":1812,"close":1416,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1416},"2025-09-05",0.648,0.64099997,0.013,1.95,43500,{"date":1817,"open":1818,"high":1819,"low":1444,"close":1819,"change":1813,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-09-04",0.65600002,0.667,1.99,24800,{"date":1823,"open":142,"high":142,"low":1824,"close":1429,"change":174,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1429},"2025-09-03",0.653,-4.39,14200,{"date":1828,"open":1829,"high":1369,"low":1829,"close":1369,"change":1830,"percent_change":1831,"volume":1068,"transactions":9,"vwap":1369},"2025-09-02",0.64700001,0.041,6.38,{"date":1833,"open":1525,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-08-29",0.67699999,0.58600003,0.64300001,-0.044,-6.4,102900,{"date":1841,"open":1842,"high":1316,"low":1382,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-08-28",0.71499997,0.68699998,-0.042,-5.76,18700,{"date":1848,"open":1849,"high":1850,"low":1430,"close":1531,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1531},"2025-08-27",0.71200001,0.74800003,-0.032,-4.2,85200,{"date":1855,"open":1856,"high":1353,"low":1857,"close":1856,"change":415,"percent_change":415,"volume":1858,"transactions":9,"vwap":1856},"2025-08-26",0.76099998,0.70300001,29100,{"date":1860,"open":1861,"high":1856,"low":1861,"close":1856,"change":312,"percent_change":908,"volume":1862,"transactions":9,"vwap":1856},"2025-08-25",0.73900002,13200,{"date":1864,"open":1865,"high":1353,"low":1865,"close":1866,"change":1713,"percent_change":236,"volume":1867,"transactions":9,"vwap":1866},"2025-08-22",0.74599999,0.75099999,13400,{"date":1869,"open":1865,"high":1865,"low":1865,"close":1865,"change":415,"percent_change":415,"volume":415,"transactions":9,"vwap":1865},"2025-08-21",{"date":1871,"open":1865,"high":1315,"low":1865,"close":1865,"change":1423,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1865},"2025-08-20",-0.53,1600,{"date":1875,"open":1876,"high":1876,"low":1865,"close":1315,"change":771,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1315},"2025-08-19",0.75300002,0.54,2600,{"date":1880,"open":1881,"high":1353,"low":1865,"close":1865,"change":1389,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1865},"2025-08-18",0.764,-1.84,12700,{"date":1885,"open":1886,"high":672,"low":1886,"close":1339,"change":663,"percent_change":96,"volume":960,"transactions":9,"vwap":1339},"2025-08-15",0.74400002,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":415,"percent_change":415,"volume":1891,"transactions":9,"vwap":1890},"2025-08-14",0.72299999,0.78200001,8900,{"date":1893,"open":1352,"high":1352,"low":1329,"close":1890,"change":881,"percent_change":1894,"volume":722,"transactions":9,"vwap":1890},"2025-08-13",-1.26,{"date":1896,"open":1897,"high":1898,"low":673,"close":673,"change":1340,"percent_change":1899,"volume":984,"transactions":9,"vwap":673},"2025-08-12",0.79799998,0.801,-4.35,{"date":1901,"open":619,"high":1902,"low":802,"close":1902,"change":415,"percent_change":415,"volume":1619,"transactions":9,"vwap":1902},"2025-08-11",0.82800001,{"date":1904,"open":1905,"high":1902,"low":1353,"close":1902,"change":1040,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1902},"2025-08-08",0.79500002,2.6,105400,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":579,"percent_change":561,"volume":178,"transactions":9,"vwap":1910},"2025-08-07",0.80699998,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1040,"percent_change":1916,"volume":1821,"transactions":9,"vwap":1915},"2025-08-06",0.79100001,0.81900001,0.81599998,2.64,{"date":1918,"open":1919,"high":820,"low":1315,"close":1905,"change":1751,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1905},"2025-08-05",0.82999998,-6.47,37100,{"date":1923,"open":1913,"high":820,"low":1352,"close":820,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":820},"2025-08-04",0.056,7.05,46400,{"date":1928,"open":750,"high":795,"low":1352,"close":1929,"change":407,"percent_change":334,"volume":1930,"transactions":9,"vwap":1929},"2025-08-01",0.79400003,20400,{"date":1932,"open":1933,"high":1933,"low":1934,"close":795,"change":415,"percent_change":415,"volume":1767,"transactions":9,"vwap":795},"2025-07-31",0.88700002,0.78100002,{"date":1936,"open":1919,"high":795,"low":1937,"close":795,"change":1453,"percent_change":664,"volume":1938,"transactions":9,"vwap":795},"2025-07-30",0.81999999,10800,{"date":1940,"open":1919,"high":1941,"low":750,"close":1941,"change":778,"percent_change":895,"volume":1942,"transactions":9,"vwap":1941},"2025-07-29",0.86400002,18500,{"date":1944,"open":366,"high":1945,"low":1946,"close":740,"change":1485,"percent_change":1947,"volume":1948,"transactions":9,"vwap":740},"2025-07-28",0.88,0.85299999,-0.57,4800,{"date":1950,"open":366,"high":366,"low":1951,"close":366,"change":691,"percent_change":1952,"volume":1953,"transactions":9,"vwap":366},"2025-07-25",0.84600002,-2.25,9800,{"date":1955,"open":1956,"high":671,"low":1957,"close":1958,"change":855,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-07-24",0.87800002,0.84200001,0.88999999,2.3,35900,{"date":1962,"open":740,"high":726,"low":672,"close":366,"change":1713,"percent_change":1963,"volume":1270,"transactions":9,"vwap":366},"2025-07-23",0.58,{"date":1965,"open":740,"high":366,"low":820,"close":740,"change":1485,"percent_change":1947,"volume":1966,"transactions":9,"vwap":740},"2025-07-22",10500,{"date":1968,"open":1969,"high":1970,"low":742,"close":366,"change":174,"percent_change":1971,"volume":1972,"transactions":9,"vwap":366},"2025-07-21",0.89099997,0.91399997,-3.33,29800,{"date":1974,"open":366,"high":826,"low":366,"close":788,"change":1533,"percent_change":1975,"volume":1142,"transactions":9,"vwap":788},"2025-07-18",4.53,{"date":1977,"open":1978,"high":366,"low":795,"close":1978,"change":1107,"percent_change":1979,"volume":1883,"transactions":9,"vwap":1978},"2025-07-17",0.861,1.77,{"date":1981,"open":795,"high":679,"low":1982,"close":1951,"change":881,"percent_change":1983,"volume":1862,"transactions":9,"vwap":1951},"2025-07-16",0.833,-1.17,{"date":1985,"open":1986,"high":1945,"low":1309,"close":1987,"change":1618,"percent_change":1988,"volume":1473,"transactions":9,"vwap":1987},"2025-07-15",0.85399997,0.85600001,-1.72,{"date":1990,"open":679,"high":1958,"low":1991,"close":1992,"change":1585,"percent_change":922,"volume":1548,"transactions":9,"vwap":1992},"2025-07-14",0.852,0.87099999,{"date":1994,"open":795,"high":788,"low":795,"close":366,"change":312,"percent_change":842,"volume":1217,"transactions":9,"vwap":366},"2025-07-11",{"date":1996,"open":788,"high":788,"low":1997,"close":679,"change":258,"percent_change":1998,"volume":1455,"transactions":9,"vwap":679},"2025-07-10",0.85100001,-4.44,{"date":2000,"open":2001,"high":2002,"low":1945,"close":788,"change":860,"percent_change":2003,"volume":2004,"transactions":9,"vwap":788},"2025-07-09",0.95099998,0.958,-7.22,29700,{"date":2006,"open":750,"high":2007,"low":750,"close":711,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":711},"2025-07-08",0.97500002,0.152,18.58,100200,{"date":2012,"open":619,"high":795,"low":750,"close":2013,"change":727,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-07-07",0.81800002,-3.88,43200,{"date":2017,"open":2018,"high":2019,"low":2018,"close":1997,"change":1340,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1997},"2025-07-03",0.82099998,0.884,-4.06,15000,{"date":2023,"open":1978,"high":725,"low":2024,"close":1933,"change":1357,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1933},"2025-07-02",0.81300002,2.9,42800,{"date":2028,"open":2018,"high":757,"low":1353,"close":757,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":757},"2025-07-01",0.053,6.55,18400,{"date":2033,"open":2034,"high":787,"low":1353,"close":787,"change":1164,"percent_change":90,"volume":1542,"transactions":9,"vwap":787},"2025-06-30",0.80800003,{"date":2036,"open":1929,"high":2037,"low":1849,"close":750,"change":1660,"percent_change":2038,"volume":2039,"transactions":9,"vwap":750},"2025-06-27",0.83399999,-3.26,59000,{"date":2041,"open":2042,"high":1958,"low":1352,"close":2043,"change":1837,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-06-26",0.889,0.82700002,-5.05,54900,{"date":2047,"open":679,"high":1992,"low":808,"close":1992,"change":2048,"percent_change":783,"volume":2049,"transactions":9,"vwap":1992},"2025-06-25",0.037,68100,{"date":2051,"open":1937,"high":1991,"low":1937,"close":2037,"change":1782,"percent_change":2052,"volume":1480,"transactions":9,"vwap":2037},"2025-06-24",2.71,{"date":2054,"open":2055,"high":2055,"low":750,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-06-23",0.91000003,0.81199998,-0.093,-10.28,69300,{"date":2061,"open":2062,"high":2055,"low":795,"close":2063,"change":1485,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-06-20",0.87300003,0.90499997,-0.55,22700,{"date":2067,"open":679,"high":2055,"low":820,"close":2055,"change":341,"percent_change":2068,"volume":1455,"transactions":9,"vwap":2055},"2025-06-18",3.41,{"date":2070,"open":2055,"high":671,"low":679,"close":1945,"change":2071,"percent_change":2072,"volume":953,"transactions":9,"vwap":1945},"2025-06-17",-0.013,-1.46,{"date":2074,"open":2075,"high":2055,"low":2075,"close":2076,"change":1664,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-06-16",0.88499999,0.89300001,2.76,12900,{"date":2080,"open":788,"high":2081,"low":1951,"close":2082,"change":2083,"percent_change":1188,"volume":2084,"transactions":9,"vwap":2082},"2025-06-13",0.92299998,0.86900002,-0.079,57800,{"date":2086,"open":671,"high":2087,"low":2055,"close":2087,"change":415,"percent_change":415,"volume":1174,"transactions":9,"vwap":2087},"2025-06-12",0.94800001,{"date":2089,"open":2090,"high":2087,"low":508,"close":2087,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2087},"2025-06-11",0.93800002,0.028,3.04,4900,{"date":2095,"open":2087,"high":2087,"low":1958,"close":671,"change":691,"percent_change":2096,"volume":1695,"transactions":9,"vwap":671},"2025-06-10",-2.13,{"date":2098,"open":776,"high":717,"low":776,"close":718,"change":881,"percent_change":2099,"volume":2100,"transactions":9,"vwap":718},"2025-06-09",-1.05,3100,{"date":2102,"open":2090,"high":717,"low":671,"close":717,"change":1107,"percent_change":2103,"volume":2104,"transactions":9,"vwap":717},"2025-06-06",1.6,16400,{"date":2106,"open":401,"high":401,"low":671,"close":2107,"change":680,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-06-05",0.935,-6.03,33000,{"date":2111,"open":749,"high":2112,"low":2113,"close":2114,"change":415,"percent_change":415,"volume":2115,"transactions":9,"vwap":2114},"2025-06-04",1.015,0.93400002,0.995,21500,{"date":2117,"open":690,"high":177,"low":776,"close":2114,"change":1485,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2114},"2025-06-03",-0.5,31700,{"date":2121,"open":2122,"high":177,"low":711,"close":177,"change":312,"percent_change":401,"volume":2123,"transactions":9,"vwap":177},"2025-06-02",0.98500001,45700,{"date":2125,"open":749,"high":177,"low":717,"close":763,"change":312,"percent_change":376,"volume":2126,"transactions":9,"vwap":763},"2025-05-30",19700,{"date":2128,"open":826,"high":2129,"low":826,"close":689,"change":1533,"percent_change":249,"volume":1815,"transactions":9,"vwap":689},"2025-05-29",0.99900001,{"date":2131,"open":671,"high":734,"low":2055,"close":2132,"change":415,"percent_change":415,"volume":2133,"transactions":9,"vwap":2132},"2025-05-28",0.94099998,39000,{"date":2135,"open":376,"high":376,"low":826,"close":2132,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2132},"2025-05-27",-0.109,-10.38,180700,{"date":2140,"open":718,"high":387,"low":751,"close":387,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":387},"2025-05-23",0.168,19.05,221800,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":1844,"percent_change":1183,"volume":2148,"transactions":9,"vwap":2147},"2025-05-22",0.92400002,0.88200003,5500,{"date":2150,"open":711,"high":711,"low":508,"close":2146,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2146},"2025-05-21",-0.016,-1.7,17800,{"date":2155,"open":2156,"high":718,"low":2157,"close":718,"change":1851,"percent_change":2158,"volume":1626,"transactions":9,"vwap":718},"2025-05-20",0.92500001,0.88099998,-3.29,{"date":2160,"open":788,"high":431,"low":788,"close":431,"change":1439,"percent_change":2161,"volume":2162,"transactions":9,"vwap":431},"2025-05-19",3.4,21000,{"date":2164,"open":769,"high":2165,"low":2166,"close":718,"change":789,"percent_change":2167,"volume":2168,"transactions":9,"vwap":718},"2025-05-16",0.949,0.898,6.82,8500,{"date":2170,"open":401,"high":401,"low":2062,"close":1945,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1945},"2025-05-15",-0.15,-14.56,90700,{"date":2175,"open":2055,"high":377,"low":788,"close":377,"change":2176,"percent_change":2177,"volume":1714,"transactions":9,"vwap":377},"2025-05-14",0.081,8.54,{"date":2179,"open":717,"high":690,"low":788,"close":2165,"change":560,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2165},"2025-05-13",-1.15,49200,{"date":2183,"open":2055,"high":690,"low":679,"close":690,"change":21,"percent_change":2184,"volume":2185,"transactions":9,"vwap":690},"2025-05-12",9.09,89500,{"date":2187,"open":1945,"high":2188,"low":1997,"close":1945,"change":258,"percent_change":1899,"volume":2189,"transactions":9,"vwap":1945},"2025-05-09",0.90799999,71700,{"date":2191,"open":2063,"high":690,"low":820,"close":671,"change":881,"percent_change":2192,"volume":2193,"transactions":9,"vwap":671},"2025-05-08",-1.08,20500,{"date":2195,"open":776,"high":776,"low":1958,"close":776,"change":415,"percent_change":415,"volume":2196,"transactions":9,"vwap":776},"2025-05-07",3500,{"date":2198,"open":1992,"high":776,"low":1992,"close":776,"change":2199,"percent_change":843,"volume":1174,"transactions":9,"vwap":776},"2025-05-06",0.011,{"date":2201,"open":788,"high":2202,"low":1956,"close":2202,"change":415,"percent_change":415,"volume":1108,"transactions":9,"vwap":2202},"2025-05-05",0.91900003,{"date":2204,"open":717,"high":717,"low":2205,"close":2202,"change":1172,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2202},"2025-05-02",0.87400001,-6.22,23500,{"date":2209,"open":776,"high":689,"low":2147,"close":689,"change":1364,"percent_change":2210,"volume":1473,"transactions":9,"vwap":689},"2025-05-01",4.81,{"date":2212,"open":671,"high":711,"low":366,"close":2107,"change":304,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2107},"2025-04-30",4.47,10400,{"date":2216,"open":406,"high":689,"low":1956,"close":751,"change":2217,"percent_change":2218,"volume":1342,"transactions":9,"vwap":751},"2025-04-29",-0.065,-6.77,{"date":183,"open":671,"high":690,"low":671,"close":690,"change":304,"percent_change":797,"volume":1208,"transactions":9,"vwap":690}]