[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HKPD":3,"homepage-market-summary":29,"stock-historical-HKPD":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HKPD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Cellyan Biotechnology Co., Ltd Class A Ordinary Shares","Nasdaq",null,"Common Stock","Cellyan Biotechnology Co Ltd is an integrated pharmaceutical cross-border e-commerce supply chain service provider with a professional team and related pharmaceutical storage facilities in Hong Kong. It operates through two main categories: OTC pharmaceutical cross-border e-commerce supply chain services, referred to as the Supply Chain Services division, and OTC pharmaceutical cross-border procurement and distribution, referred to as the Procurement and Distribution division. Its main business provides one-stop services for merchants engaged in cross-border pharmaceutical e-commerce, including OTC wholesale, import and export, warehousing, packaging, customs clearance and delivery to final destinations, forming a closed loop of pharmaceutical cross-border e-commerce supply chain.","11",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.1095,0.1091,0.1118,0.107,-0.0023,-2.06,253295,351,0.1094,1.719,0.0961,1082764.601882556,0.8,431,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},2.76,1592383,581219650.470639,-88.59,"2025-04-22",[181,182,192,203,213,222,230,240,250,257,265,276,287,295,306,315,324,335,345,351,362,373,384,395,405,416,426,437,448,459,469,480,490,500,510,519,529,536,545,555,565,573,582,589,600,611,622,632,641,650,660,670,681,690,701,708,716,725,732,737,746,754,760,768,776,783,788,795,801,807,814,821,829,835,843,850,857,861,868,874,880,888,894,900,908,915,921,926,933,940,946,953,959,964,972,979,987,993,999,1006,1013,1021,1027,1032,1039,1046,1053,1057,1063,1068,1074,1082,1089,1097,1103,1109,1114,1118,1123,1128,1133,1139,1144,1152,1156,1159,1165,1169,1174,1178,1182,1187,1190,1194,1199,1206,1211,1215,1221,1225,1230,1236,1242,1248,1254,1261,1265,1272,1277,1281,1286,1292,1297,1301,1305,1309,1316,1323,1327,1335,1341,1347,1353,1359,1364,1371,1377,1384,1391,1399,1405,1412,1417,1424,1428,1431,1435,1439,1442,1446,1449,1454,1460,1465,1470,1474,1481,1488,1493,1497,1500,1506,1510,1516,1521,1526,1531,1534,1538,1544,1549,1555,1560,1563,1567,1571,1576,1581,1584,1589,1598,1605,1611,1619,1623,1629,1636,1643,1649,1654,1659,1664,1669,1674,1680,1684,1689,1692,1696,1703,1709,1712,1718,1723,1731,1739,1746,1753,1757,1762,1766,1769,1773,1777,1780,1784,1790,1795,1800,1805,1809,1813,1819,1825,1832,1839,1845,1852,1858,1863,1867,1872,1875,1880,1883,1887,1891,1896,1901,1905,1909,1914,1920,1925,1929,1934,1940,1944,1949,1954,1957,1962,1967,1973,1976,1982,1986,1990,1993,1996,2000,2004,2008,2011,2014,2018,2024,2031,2036,2040,2045,2049,2053,2057,2061,2065,2069,2072,2076,2082,2085,2089,2093,2097,2100,2106,2110,2114,2119,2123,2128,2132,2138,2141,2146,2151,2155,2159,2164,2171,2177,2184,2192,2198,2201,2205,2212,2217,2222,2226,2230,2234,2239,2243,2250,2255,2259,2264,2268,2271,2275,2279,2283,2286,2291,2296,2302,2307,2311,2317,2322,2326,2331,2336,2341],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.114,0.1159,0.108,-0.0042,-3.62,217350.090909,415,0.1115,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.11,0.1178,0.1052,0.116,0.0057,5.17,649285,839,0.1155,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":186},"2026-09-29",0.1064,0.1146,0.10001,0.1103,0.0003,0.27,513543,708,{"date":214,"open":215,"high":216,"low":217,"close":194,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":23},"2026-09-28",0.109,0.1137,0.1062,-0.0018,-1.61,496335.492,830,{"date":223,"open":224,"high":225,"low":18,"close":17,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":184},"2026-09-25",0.118,0.1204,-0.0089,-7.37,564975,779,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",0.122,0.1153,0.1207,0.0015,1.26,312861,795,0.119,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",0.1222,0.115,0.1192,-0.0028,-2.3,473975.166666,806,0.1189,{"date":251,"open":252,"high":232,"low":243,"close":232,"change":253,"percent_change":136,"volume":254,"transactions":255,"vwap":256},"2026-09-22",0.1212,0.0008,448561,623,0.1181,{"date":258,"open":259,"high":260,"low":259,"close":252,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":195},"2026-09-21",0.1134,0.1224,0.0077,6.78,335414.926412,694,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",0.1208,0.124,0.1114,0.1135,-0.0088,-7.2,716424.405123,892,0.1162,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",0.117,0.1249,0.1127,0.1223,0.0034,2.86,1490042.711426,1508,0.1194,{"date":288,"open":289,"high":290,"low":25,"close":249,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":267},"2026-09-16",0.1075,0.1254,0.0056,4.94,17119114.749078,14300,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",0.1241,0.12419,0.105,0.1133,-0.0116,-9.29,1637658,1305,0.1169,{"date":307,"open":308,"high":308,"low":309,"close":279,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",0.125,0.1203,-0.0001,-0.08,1085387,994,0.1225,{"date":316,"open":197,"high":317,"low":318,"close":308,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",0.1293,0.1152,0.0044,3.65,1753105,1703,0.1216,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",0.1195,0.13,0.111,0.1206,-0.0076,-5.93,56334029.490028,48056,0.1434,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",0.1299,0.1238,0.1282,-0.0004,-0.31,540104,748,0.126,{"date":346,"open":338,"high":327,"low":338,"close":347,"change":348,"percent_change":131,"volume":349,"transactions":350,"vwap":344},"2026-09-08",0.1286,0.001,1133451,1494,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",0.1373,0.1398,0.1237,0.1276,-0.0124,-8.86,2345046.21555,2410,0.1312,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",0.1529,0.1534,0.136,0.14,-0.012,-7.89,4505740.509189,9140,0.1461,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",0.1588,0.1737,0.1402,0.152,-0.0295,-16.25,12358569.19434,21239,0.1655,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",0.3247,0.4672,0.1508,0.1815,-0.1518,-45.54,99005725.609245,168996,0.3588,{"date":396,"open":397,"high":398,"low":141,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",0.3526,0.3632,0.3333,-0.0139,-4,24637.198956,120,0.3423,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",0.391,0.3999,0.3439,0.3472,-0.0589,-14.5,15291,93,0.3722,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",0.3811,0.4198,0.4061,0.0287,7.6,5283,62,0.3878,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",0.39,0.4199,0.3764,0.3774,-0.0206,-5.18,8205,50,0.3914,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",0.384,0.399,0.3799,0.398,0.026,6.99,19061,75,0.3863,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",0.3976,0.4183,0.37,0.372,-0.0367,-8.98,314010,287,0.3869,{"date":460,"open":408,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",0.4189,0.3899,0.4087,-0.0003,-0.07,120712,151,0.397,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",0.3994,0.42,0.3707,0.409,0.022,5.68,11585,63,0.4062,{"date":481,"open":482,"high":472,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",0.4149,0.3725,0.387,-0.0156,-3.87,13232.103529,88,0.3918,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",0.3921,0.41695,0.4026,-0.0095,-2.31,39528.744002,81,0.4086,{"date":501,"open":472,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",0.4351,0.3963,0.4121,-0.0078,-1.86,825276,560,0.4119,{"date":511,"open":512,"high":513,"low":514,"close":429,"change":310,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",0.411,0.422,0.4001,-0.02,70357,110,0.4164,{"date":520,"open":521,"high":522,"low":523,"close":472,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",0.3939,0.4397,0.3842,0.0062,1.5,130141,176,0.4095,{"date":530,"open":472,"high":472,"low":531,"close":532,"change":533,"percent_change":37,"volume":534,"transactions":535,"vwap":451},"2026-08-12",0.40775,0.4138,0.003,40430,76,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",0.3801,0.4108,-0.0087,-2.07,9856,65,0.3868,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",0.3917,0.4399,0.4195,-0.0005,-0.12,3710.206008,46,0.4175,{"date":556,"open":557,"high":558,"low":559,"close":472,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",0.3969,0.4207,0.3898,0.0103,2.51,17812.066666,84,0.4007,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":550,"percent_change":551,"volume":570,"transactions":571,"vwap":572},"2026-08-06",0.4099,0.3891,0.4097,17891.123734,72,0.3944,{"date":574,"open":514,"high":575,"low":576,"close":577,"change":578,"percent_change":496,"volume":579,"transactions":580,"vwap":581},"2026-08-05",0.419,0.3808,0.4102,-0.0097,91273,193,0.4063,{"date":583,"open":584,"high":585,"low":126,"close":429,"change":560,"percent_change":561,"volume":586,"transactions":587,"vwap":588},"2026-08-04",0.4052,0.43,43052,148,0.4103,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",0.4394,0.4498,0.4049,0.4096,-0.0329,-7.44,76531.220089,295,0.4293,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",0.41,0.4499,0.4011,0.4425,0.0346,8.48,79850,514,0.424,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",0.3894,0.4241,0.3874,0.4079,0.0124,3.14,89545,283,0.4082,{"date":623,"open":624,"high":569,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",0.374,0.3628,0.3955,0.0155,4.08,548559,324,0.3855,{"date":633,"open":634,"high":635,"low":452,"close":146,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",0.388,0.4093,-0.0365,-8.76,92063,368,0.3895,{"date":642,"open":643,"high":585,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":439},"2026-07-27",0.3442,0.3441,0.4165,0.0513,14.05,244703,809,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",0.3222,0.375,0.3652,0.0342,10.33,309974,911,0.3498,{"date":661,"open":662,"high":146,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",0.3216,0.3138,0.331,-0.0218,-6.18,420208,1392,0.337,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",0.3349,0.3854,0.31,0.3528,-0.0272,-7.16,22142157.083306,64743,0.4239,{"date":682,"open":683,"high":684,"low":685,"close":146,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":462},"2026-07-21",0.3593,0.4129,0.3583,0.0248,6.98,170072,1132,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",0.37795,0.3959,0.3491,0.3552,-0.0248,-6.53,293051.164383,680,0.3814,{"date":702,"open":452,"high":703,"low":704,"close":146,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":146},"2026-07-17",0.40000001,0.35499999,-0.051,-11.83,559900,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-16",0.43799999,0.36000001,0.43099999,-0.023,-5.07,4273200,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-15",0.449,0.456,0.43000001,0.454,-0.002,-0.44,6800,{"date":726,"open":727,"high":727,"low":728,"close":719,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":719},"2026-07-14",0.45899999,0.44499999,0.025,5.8,3000,{"date":733,"open":728,"high":728,"low":712,"close":712,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":712},"2026-07-13",-0.019,-4.22,9100,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",0.477,0.49000001,0.44,0.44999999,-0.003,-0.66,47700,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",0.463,0.44299999,0.45300001,0.023,5.35,164300,{"date":755,"open":756,"high":757,"low":720,"close":720,"change":533,"percent_change":758,"volume":759,"transactions":9,"vwap":720},"2026-07-08",0.43900001,0.465,0.7,13400,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",0.47,0.47799999,0.42699999,-0.037,-7.97,13600,{"date":769,"open":770,"high":739,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",0.43599999,0.41999999,0.46399999,0.024,5.45,31300,{"date":777,"open":778,"high":718,"low":779,"close":741,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":741},"2026-07-02",0.39700001,0.377,0.035,8.64,153100,{"date":784,"open":779,"high":785,"low":779,"close":785,"change":729,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-01",0.405,6.58,9500,{"date":789,"open":790,"high":703,"low":791,"close":146,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":146},"2026-06-30",0.34900001,0.34099999,0.02,5.56,30900,{"date":796,"open":797,"high":785,"low":711,"close":711,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":711},"2026-06-29",0.361,-0.001,-0.28,18500,{"date":802,"open":803,"high":602,"low":804,"close":797,"change":111,"percent_change":805,"volume":806,"transactions":9,"vwap":797},"2026-06-26",0.36500001,0.347,-2.7,14700,{"date":808,"open":809,"high":810,"low":711,"close":811,"change":734,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-25",0.38699999,0.38999999,0.37099999,-4.87,30600,{"date":815,"open":816,"high":703,"low":817,"close":810,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":810},"2026-06-24",0.35600001,0.33199999,0.03,8.33,116700,{"date":822,"open":823,"high":824,"low":825,"close":711,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":711},"2026-06-23",0.352,0.39899999,0.35100001,0.009,2.56,95600,{"date":830,"open":811,"high":146,"low":831,"close":825,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":825},"2026-06-22",0.33000001,-0.044,-11.14,177100,{"date":836,"open":442,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-18",0.41800001,0.38600001,0.39500001,-0.016,-3.89,35000,{"date":844,"open":712,"high":712,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",0.39199999,0.41100001,-0.053,-11.42,126800,{"date":851,"open":741,"high":852,"low":853,"close":772,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":772},"2026-06-16",0.46599999,0.40900001,0.019,4.27,84100,{"date":858,"open":853,"high":757,"low":703,"close":728,"change":818,"percent_change":859,"volume":860,"transactions":9,"vwap":728},"2026-06-15",7.23,79400,{"date":862,"open":770,"high":863,"low":846,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-12",0.46200001,0.41499999,-0.034,-7.57,66200,{"date":869,"open":407,"high":870,"low":871,"close":718,"change":798,"percent_change":872,"volume":873,"transactions":9,"vwap":718},"2026-06-11",0.46000001,0.38100001,-0.22,640700,{"date":875,"open":876,"high":740,"low":877,"close":742,"change":278,"percent_change":878,"volume":879,"transactions":9,"vwap":742},"2026-06-10",0.32300001,0.31999999,35.14,10386400,{"date":881,"open":750,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-09",0.47999999,0.31799999,0.333,-0.156,-31.9,2192100,{"date":889,"open":882,"high":740,"low":757,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-08",0.48899999,-0.006,-1.21,1008500,{"date":895,"open":882,"high":896,"low":757,"close":897,"change":111,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-05",0.50300002,0.495,-1.98,36000,{"date":901,"open":902,"high":903,"low":740,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-04",0.514,0.51999998,0.505,-0.015,-2.88,10900,{"date":909,"open":910,"high":911,"low":912,"close":903,"change":798,"percent_change":913,"volume":914,"transactions":9,"vwap":903},"2026-06-03",0.50999999,0.52100003,0.49399999,-0.19,26800,{"date":916,"open":910,"high":917,"low":910,"close":911,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":911},"2026-06-02",0.54000002,-0.029,-5.27,6700,{"date":922,"open":903,"high":923,"low":740,"close":923,"change":729,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-01",0.55000001,4.76,43100,{"date":927,"open":928,"high":917,"low":929,"close":930,"change":931,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-29",0.51499999,0.5,0.52499998,0,52700,{"date":934,"open":902,"high":935,"low":936,"close":930,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":930},"2026-05-28",0.56800002,0.49200001,-0.017,-3.14,45900,{"date":941,"open":902,"high":942,"low":902,"close":943,"change":944,"percent_change":452,"volume":945,"transactions":9,"vwap":943},"2026-05-27",0.56999999,0.542,0.002,19200,{"date":947,"open":948,"high":949,"low":910,"close":917,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":917},"2026-05-26",0.53200001,0.55800003,0.01,1.89,13200,{"date":954,"open":917,"high":955,"low":910,"close":956,"change":515,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-22",0.57999998,0.52999997,-3.64,12300,{"date":960,"open":903,"high":961,"low":910,"close":923,"change":826,"percent_change":962,"volume":963,"transactions":9,"vwap":923},"2026-05-21",0.56300002,1.66,29000,{"date":965,"open":966,"high":967,"low":930,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-20",0.56099999,0.57200003,0.54100001,0.007,1.31,28500,{"date":973,"open":974,"high":942,"low":721,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-19",0.565,0.53399998,-0.049,-8.4,49000,{"date":980,"open":981,"high":982,"low":923,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-18",0.58700001,0.62699997,0.583,0.053,10,125900,{"date":988,"open":917,"high":989,"low":956,"close":956,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":956},"2026-05-15",0.58999997,-0.04,-7.02,28100,{"date":994,"open":995,"high":989,"low":903,"close":942,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":942},"2026-05-14",0.551,-0.03,-5,165100,{"date":1000,"open":719,"high":1001,"low":742,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-13",0.65200001,0.60000002,0.04,7.14,6283800,{"date":1007,"open":1002,"high":1002,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-12",0.55900002,0.56,-0.026,-4.44,9600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":800,"transactions":9,"vwap":1018},"2026-05-11",0.62199998,0.63999999,0.56199998,0.58600003,-0.036,-5.79,{"date":1022,"open":989,"high":1023,"low":949,"close":1015,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1015},"2026-05-08",0.69499999,-0.018,-2.81,16400,{"date":1028,"open":1029,"high":1030,"low":1009,"close":1016,"change":111,"percent_change":1031,"volume":939,"transactions":9,"vwap":1016},"2026-05-07",0.66500002,0.68000001,-1.54,{"date":1033,"open":1034,"high":1035,"low":1009,"close":1036,"change":515,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-06",0.68900001,0.69999999,0.64999998,-2.99,26600,{"date":1040,"open":1041,"high":1042,"low":1016,"close":1041,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1041},"2026-05-05",0.67000002,0.67500001,-0.014,-2.05,16600,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":798,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-04",0.685,0.64300001,0.68400002,-0.15,10500,{"date":1054,"open":1055,"high":1048,"low":1055,"close":1048,"change":106,"percent_change":1056,"volume":1045,"transactions":9,"vwap":1048},"2026-05-01",0.64700001,9.6,{"date":1058,"open":1059,"high":1049,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":920,"transactions":9,"vwap":1060},"2026-04-30",0.62,0.625,-0.025,-3.85,{"date":1064,"open":1036,"high":1065,"low":1036,"close":1036,"change":1066,"percent_change":1059,"volume":1067,"transactions":9,"vwap":1036},"2026-04-29",0.67299998,0.004,7600,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1070,"change":1043,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-28",0.64600003,0.66299999,-2.12,2400,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-27",0.69700003,0.648,0.66000003,0.016,2.48,12900,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":87,"volume":1088,"transactions":9,"vwap":1086},"2026-04-24",0.70999998,0.63200003,0.64399999,0.021,13300,{"date":1090,"open":1091,"high":1092,"low":1059,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-23",0.69,0.71600002,0.62300003,-0.072,-10.36,20700,{"date":1098,"open":1035,"high":1099,"low":1041,"close":1023,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1023},"2026-04-22",0.71899998,0.005,0.72,23000,{"date":1104,"open":1105,"high":1106,"low":1030,"close":1091,"change":990,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1091},"2026-04-21",0.73400003,0.73900002,-5.48,6600,{"date":1110,"open":1106,"high":1106,"low":1111,"close":1112,"change":931,"percent_change":931,"volume":1113,"transactions":9,"vwap":1112},"2026-04-20",0.68199998,0.73000002,11500,{"date":1115,"open":1116,"high":1116,"low":1030,"close":1112,"change":818,"percent_change":1117,"volume":1088,"transactions":9,"vwap":1112},"2026-04-17",0.74000001,4.29,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1035,"change":1100,"percent_change":1101,"volume":1122,"transactions":9,"vwap":1035},"2026-04-16",0.59600002,0.72000003,8000,{"date":1124,"open":1125,"high":1023,"low":1125,"close":1023,"change":106,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1023},"2026-04-15",0.51599997,9.45,46500,{"date":1129,"open":1030,"high":1030,"low":1002,"close":1130,"change":1100,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-14",0.63499999,0.79,65500,{"date":1134,"open":1016,"high":1041,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-13",0.63,0.008,1.29,12700,{"date":1140,"open":981,"high":1016,"low":981,"close":1015,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1015},"2026-04-10",0.065,11.67,38400,{"date":1145,"open":1146,"high":989,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-09",0.56599998,0.523,0.55699998,0.045,8.79,21600,{"date":1153,"open":1009,"high":1009,"low":1154,"close":1154,"change":1155,"percent_change":1031,"volume":1073,"transactions":9,"vwap":1154},"2026-04-08",0.51200002,-0.008,{"date":1157,"open":910,"high":923,"low":910,"close":903,"change":990,"percent_change":1158,"volume":731,"transactions":9,"vwap":903},"2026-04-07",-7.14,{"date":1160,"open":1161,"high":1161,"low":1009,"close":1009,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1009},"2026-04-06",0.56900001,-0.009,-1.58,3200,{"date":1166,"open":1009,"high":1161,"low":923,"close":1161,"change":348,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1161},"2026-04-02",0.18,4000,{"date":1170,"open":1148,"high":942,"low":1171,"close":935,"change":798,"percent_change":1172,"volume":1173,"transactions":9,"vwap":935},"2026-04-01",0.50700003,-0.18,3400,{"date":1175,"open":956,"high":1161,"low":929,"close":1161,"change":826,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1161},"2026-03-31",1.61,94500,{"date":1179,"open":1030,"high":1030,"low":452,"close":1009,"change":551,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1009},"2026-03-30",-17.65,226000,{"date":1183,"open":1091,"high":1035,"low":1184,"close":1030,"change":792,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1030},"2026-03-27",0.64899999,3.03,45400,{"date":1188,"open":1078,"high":1029,"low":1078,"close":1078,"change":931,"percent_change":931,"volume":1189,"transactions":9,"vwap":1078},"2026-03-26",4300,{"date":1191,"open":1192,"high":1041,"low":1192,"close":1078,"change":931,"percent_change":931,"volume":1193,"transactions":9,"vwap":1078},"2026-03-25",0.61400002,14500,{"date":1195,"open":1002,"high":1078,"low":1002,"close":1078,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1078},"2026-03-24",0.029,4.6,10800,{"date":1200,"open":1135,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1201},"2026-03-23",0.63099998,0.58099997,-0.004,-0.63,11100,{"date":1207,"open":1059,"high":1130,"low":955,"close":1130,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1130},"2026-03-20",0.015,2.42,5100,{"date":1212,"open":1213,"high":1016,"low":1213,"close":1059,"change":990,"percent_change":1214,"volume":1168,"transactions":9,"vwap":1059},"2026-03-19",0.58899999,-6.06,{"date":1216,"open":1217,"high":1035,"low":1218,"close":1078,"change":1003,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1078},"2026-03-18",0.65799999,0.58399999,6.45,24500,{"date":1222,"open":1135,"high":1135,"low":1223,"close":1059,"change":944,"percent_change":141,"volume":1224,"transactions":9,"vwap":1059},"2026-03-17",0.57599998,61300,{"date":1226,"open":1227,"high":1059,"low":1002,"close":1228,"change":1136,"percent_change":970,"volume":1229,"transactions":9,"vwap":1228},"2026-03-16",0.611,0.61799997,44300,{"date":1231,"open":1016,"high":1016,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-13",0.61000001,-0.032,-4.98,2800,{"date":1237,"open":1055,"high":1055,"low":1059,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-12",0.64200002,0.014,2.23,3900,{"date":1243,"open":1059,"high":1244,"low":1059,"close":1245,"change":368,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-11",0.639,0.62800002,-1.88,7500,{"date":1249,"open":1059,"high":1250,"low":1059,"close":1016,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1016},"2026-03-10",0.667,0.012,1.91,7200,{"date":1255,"open":1256,"high":1036,"low":1257,"close":1245,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1245},"2026-03-09",0.60699999,0.60399997,-0.022,-3.38,19100,{"date":1262,"open":1227,"high":1036,"low":1002,"close":1036,"change":1024,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1036},"2026-03-06",-2.69,51400,{"date":1266,"open":1267,"high":1035,"low":1059,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-05",0.634,0.66799998,0.038,6.03,25300,{"date":1273,"open":1274,"high":1036,"low":1274,"close":1135,"change":826,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1135},"2026-03-04",0.62099999,1.45,6300,{"date":1278,"open":1091,"high":1091,"low":1279,"close":1274,"change":990,"percent_change":1280,"volume":1138,"transactions":9,"vwap":1274},"2026-03-03",0.61199999,-6.05,{"date":1282,"open":1036,"high":1091,"low":1036,"close":1283,"change":348,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-02",0.66100001,0.15,20000,{"date":1287,"open":1036,"high":1288,"low":1289,"close":1078,"change":950,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1078},"2026-02-27",0.68300003,0.63700002,1.54,27200,{"date":1293,"open":1294,"high":1091,"low":1036,"close":1036,"change":990,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1036},"2026-02-26",0.65700001,-5.8,45700,{"date":1298,"open":1035,"high":1035,"low":1036,"close":1091,"change":1299,"percent_change":1300,"volume":920,"transactions":9,"vwap":1091},"2026-02-25",-0.005,-0.72,{"date":1302,"open":1023,"high":1035,"low":1303,"close":1023,"change":1100,"percent_change":1101,"volume":1304,"transactions":9,"vwap":1023},"2026-02-24",0.65100002,3500,{"date":1306,"open":1041,"high":1035,"low":1135,"close":1091,"change":792,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1091},"2026-02-23",2.99,61500,{"date":1310,"open":1311,"high":1312,"low":1078,"close":1041,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1041},"2026-02-20",0.72299999,0.79000002,-0.028,-4.01,57700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1299,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-19",0.70300001,0.77999997,0.69800001,-0.71,20400,{"date":1324,"open":1035,"high":1325,"low":1030,"close":1318,"change":533,"percent_change":585,"volume":1326,"transactions":9,"vwap":1318},"2026-02-18",0.74699998,56000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1035,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1035},"2026-02-17",0.75,0.79100001,0.68800002,-0.099,-12.39,253300,{"date":1336,"open":1337,"high":1337,"low":1319,"close":1338,"change":1079,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-13",0.81800002,0.79900002,2.04,11800,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1043,"percent_change":1346,"volume":1088,"transactions":9,"vwap":1345},"2026-02-12",0.76200002,0.79699999,0.78299999,-1.76,{"date":1348,"open":1349,"high":1349,"low":1329,"close":1344,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1344},"2026-02-11",0.85000002,-0.027,-3.28,79300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1355,"change":931,"percent_change":931,"volume":1358,"transactions":9,"vwap":1355},"2026-02-10",0.824,0.88800001,0.76800001,178000,{"date":1360,"open":1361,"high":1361,"low":1319,"close":1355,"change":743,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1355},"2026-02-09",0.82999998,-0.36,48000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":743,"percent_change":1362,"volume":1370,"transactions":9,"vwap":1369},"2026-02-06",0.81999999,0.829,0.75999999,0.82700002,63500,{"date":1372,"open":1373,"high":1374,"low":1329,"close":1361,"change":792,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1361},"2026-02-05",0.80000001,0.833,2.47,56800,{"date":1378,"open":1379,"high":1366,"low":1078,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-04",0.70099998,0.81,0.041,5.33,177500,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":798,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-03",0.81300002,0.72100002,0.76899999,-0.13,107600,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-02",0.83999997,0.741,0.76999998,-0.088,-10.26,65200,{"date":1400,"open":1373,"high":1401,"low":1402,"close":1401,"change":1403,"percent_change":1404,"volume":1026,"transactions":9,"vwap":1401},"2026-01-30",0.85799998,0.75800002,0.057,7.12,{"date":1406,"open":1393,"high":1407,"low":1373,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-29",0.89999998,0.801,-0.043,-5.09,49800,{"date":1413,"open":1366,"high":1414,"low":1366,"close":1414,"change":1299,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-28",0.84399998,-0.59,12000,{"date":1418,"open":1419,"high":1420,"low":1380,"close":1421,"change":792,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-27",0.82800001,0.861,0.84899998,2.41,18700,{"date":1425,"open":1426,"high":1367,"low":1426,"close":1367,"change":931,"percent_change":931,"volume":1427,"transactions":9,"vwap":1367},"2026-01-26",0.80199999,10200,{"date":1429,"open":1312,"high":1393,"low":1312,"close":1367,"change":818,"percent_change":1430,"volume":745,"transactions":9,"vwap":1367},"2026-01-23",3.75,{"date":1432,"open":1433,"high":1433,"low":1368,"close":1338,"change":1299,"percent_change":1434,"volume":806,"transactions":9,"vwap":1338},"2026-01-22",0.80400002,-0.62,{"date":1436,"open":1338,"high":1366,"low":1437,"close":1433,"change":1100,"percent_change":1135,"volume":1438,"transactions":9,"vwap":1433},"2026-01-21",0.759,17500,{"date":1440,"open":1338,"high":1393,"low":1338,"close":1338,"change":931,"percent_change":931,"volume":1441,"transactions":9,"vwap":1338},"2026-01-20",25400,{"date":1443,"open":1444,"high":1338,"low":1445,"close":1338,"change":944,"percent_change":121,"volume":1253,"transactions":9,"vwap":1338},"2026-01-16",0.79500002,0.77100003,{"date":1447,"open":1312,"high":1344,"low":1448,"close":1344,"change":931,"percent_change":931,"volume":806,"transactions":9,"vwap":1344},"2026-01-15",0.76700002,{"date":1450,"open":1451,"high":1373,"low":1121,"close":1344,"change":792,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1344},"2026-01-14",0.78500003,2.57,14400,{"date":1455,"open":1343,"high":1366,"low":1456,"close":1457,"change":1258,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-13",0.755,0.77700001,-2.75,18300,{"date":1461,"open":1462,"high":1366,"low":1463,"close":1338,"change":773,"percent_change":1464,"volume":1113,"transactions":9,"vwap":1338},"2026-01-12",0.77600002,0.77499998,3.1,{"date":1466,"open":1395,"high":1467,"low":1329,"close":1463,"change":1299,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1463},"2026-01-09",0.82499999,-0.64,24100,{"date":1471,"open":1366,"high":1366,"low":1368,"close":1319,"change":990,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1319},"2026-01-08",-4.88,49500,{"date":1475,"open":1476,"high":1477,"low":1373,"close":1366,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1366},"2026-01-07",0.83200002,0.88999999,-0.056,-6.39,44200,{"date":1482,"open":1373,"high":1407,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-06",0.787,0.87599999,0.076,9.5,80700,{"date":1489,"open":1373,"high":1373,"low":1395,"close":1373,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1373},"2026-01-05",-0.007,-0.87,24800,{"date":1494,"open":1355,"high":1355,"low":1329,"close":1495,"change":937,"percent_change":20,"volume":1496,"transactions":9,"vwap":1495},"2026-01-02",0.80699998,28300,{"date":1498,"open":1373,"high":1355,"low":1373,"close":1355,"change":931,"percent_change":931,"volume":1499,"transactions":9,"vwap":1355},"2025-12-31",9400,{"date":1501,"open":1373,"high":1502,"low":1503,"close":1355,"change":729,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1355},"2025-12-30",0.84100002,0.75300002,3.13,36400,{"date":1507,"open":1508,"high":1373,"low":1508,"close":1338,"change":533,"percent_change":146,"volume":1509,"transactions":9,"vwap":1338},"2025-12-29",0.69599998,21200,{"date":1511,"open":1329,"high":1512,"low":1112,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-26",0.796,0.046,6.13,42200,{"date":1517,"open":1518,"high":1456,"low":1121,"close":1329,"change":1162,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1329},"2025-12-24",0.74800003,-1.19,26300,{"date":1522,"open":1030,"high":1395,"low":1030,"close":1437,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1437},"2025-12-23",0.051,7.2,193600,{"date":1527,"open":1030,"high":1084,"low":1030,"close":1528,"change":1136,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-22",0.708,1.14,18400,{"date":1532,"open":1035,"high":1084,"low":1048,"close":1035,"change":944,"percent_change":1533,"volume":1052,"transactions":9,"vwap":1035},"2025-12-19",0.29,{"date":1535,"open":1023,"high":1084,"low":1030,"close":1320,"change":1536,"percent_change":1537,"volume":1012,"transactions":9,"vwap":1320},"2025-12-18",-0.013,-1.83,{"date":1539,"open":1540,"high":1541,"low":1035,"close":1542,"change":905,"percent_change":541,"volume":1543,"transactions":9,"vwap":1542},"2025-12-17",0.72600001,0.74199998,0.71100003,95500,{"date":1545,"open":1121,"high":1112,"low":1546,"close":1540,"change":515,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1540},"2025-12-16",0.70499998,-2.68,20800,{"date":1550,"open":1551,"high":1357,"low":1121,"close":1552,"change":1203,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-15",0.736,0.74599999,-0.53,47100,{"date":1556,"open":1338,"high":1373,"low":1557,"close":1329,"change":976,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1329},"2025-12-12",0.72399998,-6.13,182900,{"date":1561,"open":1373,"high":1380,"low":1319,"close":1338,"change":798,"percent_change":551,"volume":1562,"transactions":9,"vwap":1338},"2025-12-11",1856000,{"date":1564,"open":1312,"high":1565,"low":1319,"close":1373,"change":1100,"percent_change":1135,"volume":1566,"transactions":9,"vwap":1373},"2025-12-10",0.86000001,47400,{"date":1568,"open":1366,"high":1569,"low":1319,"close":1444,"change":533,"percent_change":146,"volume":1570,"transactions":9,"vwap":1444},"2025-12-09",0.82099998,37500,{"date":1572,"open":1573,"high":1573,"low":1395,"close":1574,"change":1251,"percent_change":1290,"volume":1575,"transactions":9,"vwap":1574},"2025-12-08",0.80500001,0.792,41500,{"date":1577,"open":1337,"high":1337,"low":1578,"close":1319,"change":1010,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1319},"2025-12-05",0.76300001,-3.23,51500,{"date":1582,"open":1349,"high":1349,"low":1312,"close":1583,"change":533,"percent_change":452,"volume":1363,"transactions":9,"vwap":1583},"2025-12-04",0.80599999,{"date":1585,"open":1463,"high":1586,"low":1463,"close":1587,"change":773,"percent_change":1588,"volume":1143,"transactions":9,"vwap":1587},"2025-12-03",0.84600002,0.80299997,3.08,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-02",0.86900002,0.88599998,0.75199997,0.77899998,-0.131,-14.4,204500,{"date":1599,"open":1600,"high":1601,"low":1407,"close":1602,"change":1603,"percent_change":369,"volume":1604,"transactions":9,"vwap":1602},"2025-12-01",0.98000002,0.98100001,0.91000003,-0.078,77700,{"date":1606,"open":101,"high":101,"low":1607,"close":1608,"change":773,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-28",0.95999998,0.98799998,2.49,70400,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-26",1.105,0.91600001,0.96399999,-0.046,-4.55,98800,{"date":1620,"open":1621,"high":1622,"low":45,"close":101,"change":996,"percent_change":906,"volume":842,"transactions":9,"vwap":101},"2025-11-25",1.06,1.095,{"date":1624,"open":1615,"high":1625,"low":1615,"close":1626,"change":106,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-24",1.07,1.04,6.12,188700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1600,"change":990,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1600},"2025-11-21",1.05,1.09,0.94,-3.92,197000,{"date":1637,"open":1638,"high":1275,"low":1639,"close":88,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":88},"2025-11-20",1.18,0.95499998,-0.17,-14.29,1249400,{"date":1644,"open":1645,"high":1646,"low":1529,"close":59,"change":1299,"percent_change":1647,"volume":1648,"transactions":9,"vwap":59},"2025-11-19",1.2,1.27,-0.42,27100,{"date":1650,"open":1638,"high":1651,"low":1638,"close":1652,"change":1208,"percent_change":1646,"volume":1653,"transactions":9,"vwap":1652},"2025-11-18",1.22,1.195,21500,{"date":1655,"open":1656,"high":1651,"low":1657,"close":1638,"change":931,"percent_change":931,"volume":1658,"transactions":9,"vwap":1638},"2025-11-17",1.17,1.16,36700,{"date":1660,"open":1657,"high":1661,"low":1662,"close":1638,"change":931,"percent_change":931,"volume":1663,"transactions":9,"vwap":1638},"2025-11-14",1.239,1.15,43600,{"date":1665,"open":1666,"high":1667,"low":1656,"close":1638,"change":990,"percent_change":1351,"volume":1668,"transactions":9,"vwap":1638},"2025-11-13",1.24,1.32,121400,{"date":1670,"open":1671,"high":1137,"low":59,"close":1651,"change":111,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1651},"2025-11-12",1.23,-0.81,130600,{"date":1675,"open":1676,"high":1677,"low":1645,"close":1671,"change":818,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1671},"2025-11-11",1.211,1.275,2.5,78300,{"date":1681,"open":1666,"high":1666,"low":59,"close":1645,"change":111,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1645},"2025-11-10",-0.83,15700,{"date":1685,"open":1645,"high":1686,"low":1638,"close":1686,"change":950,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-07",1.21,0.83,31500,{"date":1690,"open":1666,"high":1666,"low":1638,"close":1645,"change":515,"percent_change":1691,"volume":992,"transactions":9,"vwap":1645},"2025-11-06",-1.64,{"date":1693,"open":59,"high":1646,"low":59,"close":1651,"change":792,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1651},"2025-11-05",1.67,33500,{"date":1697,"open":1698,"high":1677,"low":1699,"close":1645,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1645},"2025-11-04",1.25,1.165,-0.06,-4.76,76200,{"date":1704,"open":1705,"high":1706,"low":1661,"close":236,"change":111,"percent_change":1707,"volume":1708,"transactions":9,"vwap":236},"2025-11-03",1.3,1.4,-0.79,235700,{"date":1710,"open":1698,"high":1667,"low":1645,"close":1646,"change":950,"percent_change":1131,"volume":1711,"transactions":9,"vwap":1646},"2025-10-31",137300,{"date":1713,"open":1714,"high":1706,"low":1698,"close":236,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":236},"2025-10-30",1.35,-0.09,-6.67,406700,{"date":1719,"open":1714,"high":1720,"low":1714,"close":1714,"change":1715,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1714},"2025-10-29",1.42,-6.25,97700,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-10-28",1.33,1.53,1.44,0.095,7.06,154900,{"date":1732,"open":1733,"high":1734,"low":81,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-27",1.47,1.548,1.345,-0.055,-3.93,57900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1706,"change":341,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1706},"2025-10-24",1.64,1.645,1.38,-18.13,261800,{"date":1747,"open":1662,"high":24,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-23",1.11,1.71,0.55,47.41,1738900,{"date":1754,"open":59,"high":59,"low":1662,"close":1657,"change":515,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1657},"2025-10-22",-1.69,72100,{"date":1758,"open":1638,"high":1759,"low":1662,"close":1638,"change":515,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1638},"2025-10-21",1.215,-1.67,47600,{"date":1763,"open":1638,"high":1671,"low":1656,"close":1645,"change":792,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1645},"2025-10-20",1.69,44900,{"date":1767,"open":1686,"high":1686,"low":1638,"close":1638,"change":515,"percent_change":1760,"volume":1768,"transactions":9,"vwap":1638},"2025-10-17",19900,{"date":1770,"open":1698,"high":236,"low":1645,"close":1645,"change":1771,"percent_change":401,"volume":1772,"transactions":9,"vwap":1645},"2025-10-16",-0.05,31200,{"date":1774,"open":1698,"high":1775,"low":1686,"close":1698,"change":931,"percent_change":931,"volume":1776,"transactions":9,"vwap":1698},"2025-10-15",1.294,42500,{"date":1778,"open":1686,"high":1667,"low":1645,"close":1698,"change":931,"percent_change":931,"volume":1779,"transactions":9,"vwap":1698},"2025-10-14",106300,{"date":1781,"open":59,"high":1698,"low":1638,"close":1698,"change":106,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1698},"2025-10-13",5.04,67700,{"date":1785,"open":1646,"high":970,"low":1786,"close":59,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":59},"2025-10-10",1.181,-0.115,-8.81,100300,{"date":1791,"open":1705,"high":1725,"low":1792,"close":1793,"change":1100,"percent_change":146,"volume":1794,"transactions":9,"vwap":1793},"2025-10-09",1.261,1.305,20600,{"date":1796,"open":1646,"high":1667,"low":1797,"close":1705,"change":106,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1705},"2025-10-08",1.225,4.84,77600,{"date":1801,"open":1667,"high":1725,"low":1645,"close":1666,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1666},"2025-10-07",-0.1,-7.46,113300,{"date":1806,"open":59,"high":1706,"low":59,"close":81,"change":194,"percent_change":1807,"volume":1808,"transactions":9,"vwap":81},"2025-10-06",8.94,261400,{"date":1810,"open":1725,"high":1720,"low":1651,"close":1671,"change":1389,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1671},"2025-10-03",-9.56,214500,{"date":1814,"open":1275,"high":1815,"low":81,"close":1816,"change":311,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-02",1.52,1.36,-5.56,129700,{"date":1820,"open":1727,"high":1821,"low":1822,"close":1727,"change":996,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1727},"2025-10-01",1.464,1.39,-2.04,114800,{"date":1826,"open":1827,"high":1828,"low":1275,"close":1733,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1733},"2025-09-30",1.58,1.62,-0.14,-8.7,112100,{"date":1833,"open":1834,"high":1835,"low":1726,"close":1176,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1176},"2025-09-29",1.55,1.7,0.09,5.92,75000,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1815,"change":872,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1815},"2025-09-26",1.74,1.51,-12.64,135300,{"date":1846,"open":1176,"high":1847,"low":1848,"close":1841,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1841},"2025-09-25",1.82,1.57,0.19,12.26,508900,{"date":1853,"open":525,"high":1854,"low":1275,"close":1834,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1834},"2025-09-24",1.6,0.1,6.9,327700,{"date":1859,"open":1822,"high":1860,"low":1714,"close":1275,"change":1855,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1275},"2025-09-23",1.48,7.41,196400,{"date":1864,"open":1865,"high":1822,"low":970,"close":1714,"change":792,"percent_change":525,"volume":1866,"transactions":9,"vwap":1714},"2025-09-22",1.37,210400,{"date":1868,"open":1714,"high":1714,"low":1869,"close":1725,"change":515,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1725},"2025-09-19",1.312,-1.48,68600,{"date":1873,"open":1822,"high":1822,"low":81,"close":1714,"change":792,"percent_change":525,"volume":1874,"transactions":9,"vwap":1714},"2025-09-18",125800,{"date":1876,"open":970,"high":1706,"low":1877,"close":1725,"change":111,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1725},"2025-09-17",1.281,-0.75,193500,{"date":1881,"open":1667,"high":1865,"low":1667,"close":81,"change":950,"percent_change":1329,"volume":1882,"transactions":9,"vwap":81},"2025-09-16",183600,{"date":1884,"open":1885,"high":1885,"low":1667,"close":1725,"change":515,"percent_change":1870,"volume":1886,"transactions":9,"vwap":1725},"2025-09-15",1.41,188600,{"date":1888,"open":1720,"high":1720,"low":970,"close":1714,"change":111,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1714},"2025-09-12",-0.74,268200,{"date":1892,"open":1743,"high":1893,"low":1725,"close":1816,"change":996,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1816},"2025-09-11",1.46,-2.16,375200,{"date":1897,"open":1137,"high":1898,"low":1671,"close":1822,"change":367,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1822},"2025-09-10",1.65,11.2,2397200,{"date":1902,"open":1645,"high":1137,"low":1638,"close":1698,"change":818,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1698},"2025-09-09",2.46,604500,{"date":1906,"open":1638,"high":1907,"low":1657,"close":1651,"change":950,"percent_change":1687,"volume":1908,"transactions":9,"vwap":1651},"2025-09-08",1.271,892000,{"date":1910,"open":1705,"high":1834,"low":1657,"close":1686,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1686},"2025-09-05",0.17,16.35,18563300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1626,"change":311,"percent_change":1158,"volume":1919,"transactions":9,"vwap":1626},"2025-09-04",1.12,1.145,0.99599999,660900,{"date":1921,"open":1733,"high":1733,"low":1625,"close":1916,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1916},"2025-09-03",-0.33,-22.76,1073100,{"date":1926,"open":1706,"high":1176,"low":1714,"close":1275,"change":1700,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1275},"2025-09-02",-3.97,351700,{"date":1930,"open":1854,"high":1931,"low":1727,"close":1842,"change":1802,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1842},"2025-08-29",1.63,-6.21,502700,{"date":1935,"open":1936,"high":1937,"low":1726,"close":1176,"change":1003,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1176},"2025-08-28",1.56,1.76,2.55,1888200,{"date":1941,"open":1893,"high":1848,"low":1706,"close":1848,"change":1284,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1848},"2025-08-27",10.56,2928500,{"date":1945,"open":1759,"high":1946,"low":59,"close":1720,"change":452,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1720},"2025-08-26",2.58,35.24,150583700,{"date":1950,"open":1621,"high":1951,"low":1626,"close":1631,"change":950,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1631},"2025-08-25",1.08,0.96,1592000,{"date":1955,"open":45,"high":1625,"low":45,"close":1626,"change":106,"percent_change":1627,"volume":1956,"transactions":9,"vwap":1626},"2025-08-22",51600,{"date":1958,"open":101,"high":1959,"low":1607,"close":1600,"change":996,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1600},"2025-08-21",1.03,-2.97,52900,{"date":1963,"open":1632,"high":1632,"low":1964,"close":101,"change":990,"percent_change":1965,"volume":1966,"transactions":9,"vwap":101},"2025-08-20",0.99000001,-3.81,56700,{"date":1968,"open":1969,"high":1970,"low":1626,"close":1631,"change":515,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1631},"2025-08-19",1.075,1.1,-1.87,42600,{"date":1974,"open":1621,"high":1748,"low":1631,"close":1625,"change":1100,"percent_change":762,"volume":1975,"transactions":9,"vwap":1625},"2025-08-18",15300,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1100,"percent_change":762,"volume":1981,"transactions":9,"vwap":1980},"2025-08-15",1.084,1.053,1.065,25200,{"date":1983,"open":1970,"high":1984,"low":1626,"close":1621,"change":990,"percent_change":957,"volume":1985,"transactions":9,"vwap":1621},"2025-08-14",1.118,74100,{"date":1987,"open":1951,"high":116,"low":1951,"close":1970,"change":515,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1970},"2025-08-13",-1.79,51300,{"date":1991,"open":116,"high":1529,"low":1951,"close":1916,"change":1003,"percent_change":1992,"volume":1438,"transactions":9,"vwap":1916},"2025-08-12",3.7,{"date":1994,"open":1632,"high":1529,"low":1621,"close":1951,"change":996,"percent_change":805,"volume":1995,"transactions":9,"vwap":1951},"2025-08-11",34400,{"date":1997,"open":116,"high":1662,"low":1951,"close":1748,"change":996,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1748},"2025-08-08",-2.63,21300,{"date":2001,"open":1662,"high":1662,"low":1916,"close":1529,"change":950,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1529},"2025-08-07",0.88,21700,{"date":2005,"open":1662,"high":1638,"low":1621,"close":116,"change":996,"percent_change":2006,"volume":2007,"transactions":9,"vwap":116},"2025-08-06",-2.59,64900,{"date":2009,"open":1748,"high":59,"low":1748,"close":1657,"change":792,"percent_change":2010,"volume":1224,"transactions":9,"vwap":1657},"2025-08-05",1.75,{"date":2012,"open":1631,"high":1657,"low":1631,"close":1529,"change":106,"percent_change":793,"volume":2013,"transactions":9,"vwap":1529},"2025-08-04",103700,{"date":2015,"open":2016,"high":2016,"low":1631,"close":1951,"change":798,"percent_change":1715,"volume":2017,"transactions":9,"vwap":1951},"2025-08-01",1.141,33400,{"date":2019,"open":1529,"high":1656,"low":1625,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-07-31",1.081,-0.062,-5.42,75200,{"date":2025,"open":1645,"high":2026,"low":1529,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-07-30",1.237,1.143,-0.057,-4.75,32000,{"date":2032,"open":2033,"high":1137,"low":1662,"close":1645,"change":996,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1645},"2025-07-29",1.252,-2.44,135100,{"date":2037,"open":1137,"high":1705,"low":1645,"close":1671,"change":1715,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1671},"2025-07-28",-6.82,85200,{"date":2041,"open":1705,"high":1725,"low":2042,"close":1667,"change":818,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1667},"2025-07-25",1.28,2.33,49200,{"date":2046,"open":1667,"high":1667,"low":1698,"close":1137,"change":515,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1137},"2025-07-24",-1.53,136600,{"date":2050,"open":1865,"high":1865,"low":2042,"close":970,"change":515,"percent_change":2051,"volume":2052,"transactions":9,"vwap":970},"2025-07-23",-1.5,77200,{"date":2054,"open":1743,"high":1743,"low":1705,"close":1725,"change":996,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1725},"2025-07-22",-2.21,126100,{"date":2058,"open":1816,"high":1885,"low":1725,"close":1816,"change":111,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1816},"2025-07-21",-0.73,192400,{"date":2062,"open":1822,"high":1885,"low":1816,"close":1865,"change":515,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1865},"2025-07-18",-1.44,47200,{"date":2066,"open":1865,"high":2067,"low":1667,"close":1822,"change":950,"percent_change":1101,"volume":2068,"transactions":9,"vwap":1822},"2025-07-17",1.43,163900,{"date":2070,"open":81,"high":1706,"low":1667,"close":1743,"change":792,"percent_change":1733,"volume":2071,"transactions":9,"vwap":1743},"2025-07-16",49100,{"date":2073,"open":1720,"high":1275,"low":81,"close":1816,"change":1771,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1816},"2025-07-15",-3.55,144100,{"date":2077,"open":2078,"high":2067,"low":970,"close":1885,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1885},"2025-07-14",1.347,0.052,3.83,142400,{"date":2083,"open":1743,"high":1706,"low":970,"close":2084,"change":722,"percent_change":1051,"volume":998,"transactions":9,"vwap":2084},"2025-07-11",1.358,{"date":2086,"open":1865,"high":1885,"low":1714,"close":1816,"change":515,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1816},"2025-07-10",-1.45,77500,{"date":2090,"open":1720,"high":2091,"low":970,"close":1743,"change":950,"percent_change":37,"volume":2092,"transactions":9,"vwap":1743},"2025-07-09",1.499,281700,{"date":2094,"open":1137,"high":2067,"low":2042,"close":1865,"change":1836,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1865},"2025-07-08",7.03,206900,{"date":2098,"open":1137,"high":1725,"low":1698,"close":2042,"change":515,"percent_change":1031,"volume":2099,"transactions":9,"vwap":2042},"2025-07-07",151400,{"date":2101,"open":1666,"high":2102,"low":1671,"close":1705,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1705},"2025-07-03",1.349,0.07,5.69,177400,{"date":2107,"open":1656,"high":1698,"low":1529,"close":1671,"change":1003,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1671},"2025-07-02",3.36,168900,{"date":2111,"open":1686,"high":1137,"low":116,"close":59,"change":1715,"percent_change":2112,"volume":2113,"transactions":9,"vwap":59},"2025-07-01",-7.03,247800,{"date":2115,"open":1720,"high":2116,"low":1686,"close":2042,"change":1829,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2042},"2025-06-30",1.438,-9.86,397500,{"date":2120,"open":1720,"high":1834,"low":2121,"close":1720,"change":931,"percent_change":931,"volume":2122,"transactions":9,"vwap":1720},"2025-06-27",1.375,211500,{"date":2124,"open":1275,"high":2125,"low":1706,"close":1720,"change":990,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1720},"2025-06-26",1.484,-2.74,189100,{"date":2129,"open":525,"high":1842,"low":1275,"close":1893,"change":515,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1893},"2025-06-25",-1.35,158800,{"date":2133,"open":1290,"high":2134,"low":2135,"close":1860,"change":950,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1860},"2025-06-24",1.547,1.455,0.68,92000,{"date":2139,"open":1815,"high":1290,"low":1885,"close":1733,"change":465,"percent_change":1617,"volume":2140,"transactions":9,"vwap":1733},"2025-06-23",242900,{"date":2142,"open":525,"high":1898,"low":2143,"close":1290,"change":2144,"percent_change":2108,"volume":2145,"transactions":9,"vwap":1290},"2025-06-20",1.461,0.05,411300,{"date":2147,"open":1667,"high":2148,"low":970,"close":2148,"change":1855,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-06-18",1.49,7.19,546800,{"date":2152,"open":1827,"high":1898,"low":1822,"close":1822,"change":872,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1822},"2025-06-17",-13.66,593400,{"date":2156,"open":1815,"high":2157,"low":1743,"close":1176,"change":1836,"percent_change":1837,"volume":2158,"transactions":9,"vwap":1176},"2025-06-16",1.678,601600,{"date":2160,"open":1741,"high":2161,"low":525,"close":1815,"change":799,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1815},"2025-06-13",1.78,-15.56,828600,{"date":2165,"open":2166,"high":2167,"low":1937,"close":2168,"change":1802,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-06-12",1.9,1.95,1.8,-5.26,661400,{"date":2172,"open":2173,"high":2174,"low":2166,"close":2166,"change":311,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2166},"2025-06-11",1.94,2.25,-4.04,1131800,{"date":2178,"open":1240,"high":2179,"low":2180,"close":2181,"change":1640,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-06-10",2.52,1.72,1.98,-7.91,2311000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":151,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-06-09",1.97,2.3,1.815,2.15,19.44,4324700,{"date":2193,"open":962,"high":2194,"low":962,"close":2168,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2168},"2025-06-06",2.26,0.16,9.76,3081800,{"date":2199,"open":1931,"high":2010,"low":1827,"close":1741,"change":931,"percent_change":931,"volume":2200,"transactions":9,"vwap":1741},"2025-06-05",756600,{"date":2202,"open":1827,"high":1847,"low":1842,"close":1741,"change":106,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1741},"2025-06-04",3.8,2327400,{"date":2206,"open":1931,"high":2207,"low":2208,"close":1827,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1827},"2025-06-03",1.99,1.401,-0.27,-14.59,2805500,{"date":2213,"open":1698,"high":175,"low":1698,"close":2214,"change":2136,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-06-02",1.85,58.12,39820000,{"date":2218,"open":1970,"high":59,"low":1951,"close":1656,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1656},"2025-05-30",0.08,7.34,1277300,{"date":2223,"open":1626,"high":59,"low":88,"close":1632,"change":792,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1632},"2025-05-29",1.87,339300,{"date":2227,"open":116,"high":1656,"low":1621,"close":1625,"change":1389,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1625},"2025-05-28",-10.83,464000,{"date":2231,"open":1916,"high":1671,"low":1970,"close":1645,"change":1836,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1645},"2025-05-27",8.11,492100,{"date":2235,"open":1601,"high":1657,"low":2236,"close":1748,"change":194,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1748},"2025-05-23",0.96100003,11,2972200,{"date":2240,"open":45,"high":1951,"low":2241,"close":45,"change":348,"percent_change":1855,"volume":2242,"transactions":9,"vwap":45},"2025-05-22",0.949,533500,{"date":2244,"open":1626,"high":1621,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-05-21",0.97000003,0.99900001,-0.061,-5.75,572600,{"date":2251,"open":1529,"high":1646,"low":88,"close":1621,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1621},"2025-05-20",-0.23,-17.83,1306500,{"date":2256,"open":1705,"high":1854,"low":1686,"close":1137,"change":210,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1137},"2025-05-19",26.47,46425200,{"date":2260,"open":45,"high":2261,"low":1964,"close":88,"change":950,"percent_change":2262,"volume":2263,"transactions":9,"vwap":88},"2025-05-16",1.035,0.99,121900,{"date":2265,"open":1626,"high":1951,"low":1600,"close":101,"change":1700,"percent_change":2266,"volume":2267,"transactions":9,"vwap":101},"2025-05-15",-5.61,86800,{"date":2269,"open":1625,"high":1632,"low":101,"close":1625,"change":950,"percent_change":1633,"volume":2270,"transactions":9,"vwap":1625},"2025-05-14",115800,{"date":2272,"open":1970,"high":1748,"low":1964,"close":1621,"change":515,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1621},"2025-05-13",-1.85,337100,{"date":2276,"open":1407,"high":116,"low":1349,"close":1951,"change":1849,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1951},"2025-05-12",21.35,714300,{"date":2280,"open":1349,"high":1407,"low":2281,"close":1477,"change":931,"percent_change":931,"volume":2282,"transactions":9,"vwap":1477},"2025-05-09",0.84799999,140300,{"date":2284,"open":2002,"high":1407,"low":1380,"close":1477,"change":950,"percent_change":1529,"volume":2285,"transactions":9,"vwap":1477},"2025-05-08",118700,{"date":2287,"open":1407,"high":2288,"low":2289,"close":2002,"change":515,"percent_change":2290,"volume":1604,"transactions":9,"vwap":2002},"2025-05-07",0.912,0.87,-2.22,{"date":2292,"open":1407,"high":2293,"low":1565,"close":1407,"change":990,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1407},"2025-05-06",0.90200001,-4.26,233100,{"date":2297,"open":2298,"high":45,"low":2299,"close":1633,"change":1700,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1633},"2025-05-05",0.94999999,0.92799997,-6,165300,{"date":2303,"open":1631,"high":1632,"low":2304,"close":45,"change":913,"percent_change":2305,"volume":2306,"transactions":9,"vwap":45},"2025-05-02",0.92000002,-15.97,659400,{"date":2308,"open":1970,"high":1865,"low":101,"close":59,"change":194,"percent_change":2309,"volume":2310,"transactions":9,"vwap":59},"2025-05-01",10.19,1994600,{"date":2312,"open":1407,"high":1970,"low":2313,"close":1951,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1951},"2025-04-30",0.89300001,0.168,18.42,237500,{"date":2318,"open":2319,"high":2320,"low":1393,"close":2288,"change":475,"percent_change":1375,"volume":2321,"transactions":9,"vwap":2288},"2025-04-29",0.88700002,0.963,119400,{"date":2323,"open":2298,"high":2298,"low":1477,"close":1477,"change":1332,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1477},"2025-04-28",-10.01,125400,{"date":2327,"open":1600,"high":45,"low":1607,"close":2328,"change":854,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-04-25",0.98900002,1.96,20300,{"date":2332,"open":1607,"high":45,"low":2333,"close":2245,"change":1061,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2245},"2025-04-24",0.95099998,-2.51,55100,{"date":2337,"open":2338,"high":1970,"low":2338,"close":2339,"change":780,"percent_change":320,"volume":2340,"transactions":9,"vwap":2339},"2025-04-23",0.921,0.995,175600,{"date":179,"open":1918,"high":1918,"low":1633,"close":1607,"change":1019,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1607},-3.61,27400]