[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ILLR":3,"homepage-market-summary":31,"stock-historical-ILLR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ILLR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Triller Group Inc. Common Stock","Nasdaq",null,"INVESTMENT ADVICE","Triller Group Inc operates an artificial intelligence-powered technology platform that serves creators and brands. The company helps creators and brands build relationships with their audiences to generate awareness, increase content engagement, support commerce, and shape culture. Its Triller app is a short-form video platform that allows users to access both user-generated and professionally produced content from creators. The company has three reportable segments, which are Social Media, Sports streaming, and Financial Services. The majority of revenue is derived from the Financial services business segment, which mainly consists of revenues and costs incurred from the sale of investment products, offer asset management services and money lending services.","144","Los Angeles, CA",false,{"close":16,"open":17,"high":18,"low":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},0.2474,0.2833,0.287,0.22825,0.2767,-0.0293,-10.59,1973198.842594,3595,0.2516,5.48,0.017999999,2528440.662261927,4.2,1801,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2169454,791850543.578696,-77.09,"2025-04-16",[182,183,193,203,213,223,234,244,254,262,273,284,294,305,316,326,337,348,359,369,380,390,401,411,422,432,443,453,464,475,486,495,505,514,524,534,543,551,560,568,576,583,591,598,605,614,622,628,635,643,650,658,665,674,684,689,694,702,711,719,727,734,742,749,758,767,770,778,787,795,803,811,818,825,831,838,847,856,865,873,880,888,896,903,909,916,922,926,935,944,948,955,962,968,975,982,987,992,999,1004,1010,1015,1021,1027,1031,1037,1046,1053,1058,1064,1069,1076,1081,1086,1093,1100,1109,1117,1123,1130,1136,1143,1151,1156,1162,1169,1173,1177,1181,1188,1194,1199,1203,1208,1214,1218,1223,1227,1231,1235,1241,1244,1248,1252,1257,1261,1265,1268,1272,1278,1282,1286,1291,1296,1301,1306,1309,1315,1321,1327,1332,1339,1345,1351,1356,1361,1365,1369,1374,1379,1384,1389,1395,1398,1402,1408,1415,1421,1426,1430,1435,1440,1444,1449,1454,1460,1464,1468,1474,1482,1489,1496,1505,1511,1519,1528,1536,1543,1551,1559,1568,1574,1582,1589,1596,1604,1611,1618,1624,1631,1638,1646,1652,1659,1667,1673,1679,1686,1694,1700,1704,1708,1715,1723,1729,1732,1739,1745,1751,1755,1761,1768,1774,1779,1784,1792,1799,1805,1811,1818,1825,1833,1842,1848,1855,1861,1865,1873,1878,1886,1892,1900,1908,1915,1920,1925,1929,1934,1937,1943,1947,1952,1958,1964,1970,1976,1982,1989,1995,2002,2009,2017,2024,2029,2037,2044,2051,2057,2063,2070,2077,2084,2088,2094,2100,2104,2110,2114,2119,2126,2131,2138,2142,2147,2152,2156,2160,2165,2169,2176,2183,2188,2194,2199,2203,2207,2211,2217,2224,2230,2235,2241,2246,2251,2258,2264,2269,2274,2278,2283,2289,2294,2301,2305,2311,2316,2320,2326,2331,2338,2344,2348,2352,2358,2363,2370,2374,2378,2383,2388,2397,2404,2409,2416,2423,2429,2433,2437,2441,2444,2449,2452,2457,2462,2468,2472,2476,2481,2486,2490,2494,2500,2507,2512,2516],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.2334,0.315,0.2154,0.0468,20.36,2842024.032733,5201,0.2708,{"date":194,"open":123,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.26,0.2023,0.2299,-0.0101,-4.21,3117827.0176,6322,0.2523,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.1753,0.3199,0.24,-0.0992,-29.25,23088557.417721,38543,0.2584,{"date":214,"open":153,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.36,0.33,0.3392,-0.0069,-1.99,212113.896003,1392,0.3431,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.359,0.44,0.3377,0.3461,-0.0129,-3.59,923350.780042,2896,0.3763,{"date":235,"open":236,"high":237,"low":238,"close":225,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.3901,0.4199,0.29985,-0.026,-6.75,537399.2878,1728,0.3457,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.43,0.4596,0.385,-0.045,-10.47,454296.631937,2371,0.4068,{"date":255,"open":256,"high":256,"low":246,"close":246,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.5678,-0.125,-22.52,823216.354164,4418,0.4686,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",0.5627,0.6646,0.5328,0.555,-0.005,-0.89,210191.856507,1571,0.5737,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.5736,0.6,0.5596,0.56,0.0009,0.16,221843.192846,1280,0.5759,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",0.6304,0.5,0.5591,-0.056,-9.1,1274556.629293,1492,0.5234,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",0.5916,0.6913,0.4509,0.6151,0.0274,4.66,980707.345145,2134,0.6067,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.735,0.7399,0.55,0.5877,-0.1781,-23.26,1365218.879213,1511,0.6048,{"date":317,"open":160,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",0.77,0.7102,0.7658,0.0344,4.7,40203.311394,432,0.7468,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",0.7401,0.7844,0.6829,0.7314,-0.0162,-2.17,151703.158195,725,0.745,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",0.7562,0.7709,0.7228,0.7476,-0.032,-4.1,70512.850614,513,0.7492,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",0.8194,0.82,0.751,0.7796,-0.0304,-3.75,149430.513044,590,0.7846,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",0.87,0.888749,0.81,-0.097,-10.69,103866.561319,531,0.8427,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",0.88,0.9078,0.86,0.907,-0.021,-2.26,137125.664315,822,0.8883,{"date":381,"open":382,"high":47,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",0.9606,0.89,0.928,-0.0573,-5.82,193243.179973,651,0.9323,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",0.95,1.0052,0.9328,0.9853,0.0053,0.54,103245.812321,1174,0.9683,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":175,"vwap":410},"2026-09-01",0.947,0.9884,0.921,0.98,0.0233,2.44,103402.47935,0.9529,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",0.97,0.9771,0.94,0.9567,0.0016,0.17,55314.993764,363,0.9669,{"date":423,"open":382,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",0.971883,0.9001,0.9551,-0.0289,-2.94,75827.708034,533,0.9467,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",0.9501,1.04,0.9163,0.984,-0.0024,-0.24,303930.739531,1150,0.9779,{"date":444,"open":445,"high":103,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",0.85,0.824,0.9864,0.1554,18.7,657878.036176,1924,0.9403,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",0.7985,0.955,0.7223,0.831,0.0289,3.6,5245345.078867,13315,0.8848,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",0.9033,0.9198,0.802,0.8021,-0.1038,-11.46,289637.361301,919,0.8419,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",0.91,0.943,0.861,0.9059,-0.0284,-3.04,167154.941779,600,0.8959,{"date":487,"open":488,"high":489,"low":477,"close":490,"change":289,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",0.9781,1.005,0.9343,-5.65,140886.520481,541,0.9581,{"date":496,"open":47,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",1.18,0.9901,0.9903,-0.0297,-2.91,355397.264649,1476,1.0697,{"date":506,"open":507,"high":508,"low":406,"close":90,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",0.99,1.0699,0.0204,2.04,149674.625569,920,1.0175,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",1.09,0.950301,0.9996,-0.0704,-6.58,301112.344957,1103,1.0159,{"date":525,"open":526,"high":497,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",1.17,1.06,1.07,-0.11,-9.32,381607.525213,2133,1.103,{"date":535,"open":536,"high":537,"low":538,"close":497,"change":113,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",1.2,1.245,1.16,-0.84,114287.466807,751,1.2041,{"date":544,"open":538,"high":545,"low":118,"close":61,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",1.23,0.02,1.71,390456.631757,2478,1.1817,{"date":552,"open":553,"high":61,"low":554,"close":526,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",1.15,1.1,0.04,3.54,255001.922776,1627,1.1421,{"date":561,"open":536,"high":536,"low":562,"close":118,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",1.095,-0.04,-3.42,191385.392008,1655,1.1277,{"date":569,"open":570,"high":570,"low":118,"close":526,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",1.22,-0.03,-2.5,157067.364058,928,1.1601,{"date":577,"open":538,"high":545,"low":553,"close":536,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",0.05,4.35,109617.009173,882,1.1878,{"date":584,"open":545,"high":585,"low":118,"close":553,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",1.2791,-0.05,-4.17,223457.834826,2030,1.1911,{"date":592,"open":593,"high":545,"low":593,"close":536,"change":546,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",1.11,1.69,163771.859586,809,1.1876,{"date":599,"open":516,"high":536,"low":527,"close":497,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",0.09,8.26,188046.728571,1038,1.1424,{"date":606,"open":553,"high":607,"low":608,"close":516,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",1.185,1.08,-0.09,-7.63,195086.803596,783,1.1142,{"date":615,"open":616,"high":61,"low":617,"close":497,"change":578,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",1.12,1.05,4.42,260091.798581,1114,1.1304,{"date":623,"open":516,"high":497,"low":528,"close":118,"change":108,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",5.61,339880.361142,2166,1.1295,{"date":629,"open":545,"high":83,"low":435,"close":528,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",-0.2,-15.75,300272.841165,2060,1.1572,{"date":636,"open":61,"high":637,"low":61,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":314,"vwap":642},"2026-07-27",1.33,1.27,0.08,6.72,361775.335751,1.2607,{"date":644,"open":570,"high":645,"low":526,"close":61,"change":113,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",1.3,-0.83,257010.435672,883,1.227,{"date":651,"open":652,"high":653,"low":497,"close":536,"change":609,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",1.24,1.29,-6.98,250413.772532,1467,1.2299,{"date":659,"open":653,"high":660,"low":652,"close":653,"change":661,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",1.32,0,300409.672366,1535,1.2817,{"date":666,"open":667,"high":668,"low":61,"close":653,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",1.43,1.53,-0.15,-10.42,1030442.019267,4458,1.3434,{"date":675,"open":676,"high":677,"low":83,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",1.45,1.57,1.44,-0.02,-1.37,534015.494618,2861,1.4318,{"date":685,"open":526,"high":677,"low":538,"close":686,"change":687,"percent_change":449,"volume":688,"transactions":9,"vwap":686},"2026-07-17",1.46,0.23,1351300,{"date":690,"open":497,"high":691,"low":47,"close":545,"change":586,"percent_change":692,"volume":693,"transactions":9,"vwap":545},"2026-07-16",1.28,-3.91,2118300,{"date":695,"open":696,"high":697,"low":698,"close":691,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":691},"2026-07-15",2.19,2.26,1.21,-1.03,-44.59,2873900,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-14",2.15,2.52,1.9,2.31,0.18,8.45,309200,{"date":712,"open":713,"high":714,"low":706,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-13",2.24,2.42,2.13,-0.21,-8.97,657000,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":679,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-10",2.32,2.5,2.28,2.34,-0.85,187000,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":586,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-09",2.3,2.598,2.36,-2.07,407500,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":571,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-08",2.37,2.58,2.22,2.41,-1.23,438900,{"date":743,"open":744,"high":745,"low":746,"close":408,"change":216,"percent_change":747,"volume":748,"transactions":9,"vwap":408},"2026-07-07",1.76,2.74,1.66,15.64,3363900,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",2.29,2.47,1.86,2.11,-0.43,-16.93,1708400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",2.61,3.19,2.131,2.54,-0.17,-6.27,5942100,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":661,"percent_change":661,"volume":661,"transactions":9,"vwap":769},"2026-07-01",2.71,{"date":771,"open":772,"high":773,"low":774,"close":769,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":769},"2026-06-30",3.52,3.573,2.63,-1.06,-28.12,4410400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",3.67,4.43,3.23,3.77,-0.69,-15.47,12241400,{"date":788,"open":789,"high":26,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-26",5.13,3.79,4.46,1.41,46.23,84630000,{"date":796,"open":797,"high":798,"low":763,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-25",2.66,5.3,3.05,2.281,296.62,224207500,{"date":804,"open":805,"high":415,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-24",0.722,0.69499999,0.76899999,0.039,5.34,1802100,{"date":812,"open":667,"high":676,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",0.70999998,0.73000002,-0.75,-50.68,5018500,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":609,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-22",1.58,1.26,1.48,-5.73,152850,{"date":826,"open":637,"high":827,"low":645,"close":677,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":677},"2026-06-18",1.6,1.42,946.67,694800,{"date":832,"open":418,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",0.175,0.15000001,-0.017,-10.18,981200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",0.18700001,0.197,0.16599999,0.167,-0.016,-8.74,1218100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",0.221,0.22499999,0.182,0.183,-0.043,-19.03,1240700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",0.227,0.23100001,0.213,0.226,-0.012,-5.04,667600,{"date":866,"open":867,"high":868,"low":860,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",0.236,0.252,0.23800001,-0.019,-7.39,1366300,{"date":874,"open":859,"high":875,"low":860,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",0.26499999,0.257,0.034,15.25,2308900,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-09",0.26300001,0.207,0.223,-0.107,-32.42,4443300,{"date":889,"open":890,"high":891,"low":860,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-08",0.22,0.33199999,0.33000001,0.111,50.68,21014300,{"date":897,"open":898,"high":890,"low":899,"close":900,"change":901,"percent_change":753,"volume":902,"transactions":9,"vwap":900},"2026-06-05",0.20900001,0.2,0.219,0.004,634800,{"date":904,"open":900,"high":890,"low":905,"close":906,"change":268,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-04",0.193,0.215,-2.27,588100,{"date":910,"open":911,"high":687,"low":912,"close":890,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":890},"2026-06-03",0.21799999,0.205,-0.003,-1.35,444000,{"date":917,"open":868,"high":918,"low":890,"close":884,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":884},"2026-06-02",0.259,-0.015,-6.3,789800,{"date":923,"open":687,"high":123,"low":687,"close":869,"change":924,"percent_change":691,"volume":925,"transactions":9,"vwap":869},"2026-06-01",0.003,345800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-29",0.26699999,0.273,0.214,0.235,-0.044,-15.77,1619900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-28",0.222,0.31999999,0.211,0.27900001,0.054,24,3649400,{"date":945,"open":890,"high":946,"low":899,"close":850,"change":661,"percent_change":661,"volume":947,"transactions":9,"vwap":850},"2026-05-27",0.23999999,804200,{"date":949,"open":950,"high":951,"low":937,"close":850,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":850},"2026-05-26",0.233,0.24600001,-0.008,-3.43,1372000,{"date":956,"open":957,"high":958,"low":905,"close":950,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":950},"2026-05-22",0.206,0.249,0.006,2.64,3046800,{"date":963,"open":906,"high":964,"low":898,"close":858,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":858},"2026-05-21",0.255,0.024,11.82,61908800,{"date":969,"open":890,"high":890,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-20",0.191,0.20299999,-0.007,-3.33,1434200,{"date":976,"open":905,"high":977,"low":978,"close":977,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":977},"2026-05-19",0.20999999,0.176,0.017,8.81,839000,{"date":983,"open":930,"high":884,"low":978,"close":905,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":905},"2026-05-18",-0.004,-2.03,638400,{"date":988,"open":900,"high":900,"low":989,"close":841,"change":679,"percent_change":990,"volume":991,"transactions":9,"vwap":841},"2026-05-15",0.19,-9.22,293900,{"date":993,"open":994,"high":890,"low":995,"close":996,"change":375,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-14",0.21600001,0.20100001,0.21699999,-8.82,446100,{"date":1000,"open":911,"high":1001,"low":1002,"close":869,"change":924,"percent_change":691,"volume":1003,"transactions":9,"vwap":869},"2026-05-13",0.243,0.20200001,330800,{"date":1005,"open":868,"high":1006,"low":849,"close":931,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":931},"2026-05-12",0.25799999,-0.024,-9.27,500300,{"date":1011,"open":918,"high":1012,"low":867,"close":918,"change":1013,"percent_change":133,"volume":1014,"transactions":9,"vwap":918},"2026-05-11",0.264,0.002,478800,{"date":1016,"open":1017,"high":876,"low":898,"close":876,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":876},"2026-05-08",0.212,0.046,21.8,456100,{"date":1022,"open":1023,"high":1023,"low":977,"close":939,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":939},"2026-05-07",0.24699999,-0.034,-13.88,518400,{"date":1028,"open":1029,"high":875,"low":859,"close":1029,"change":661,"percent_change":661,"volume":1030,"transactions":9,"vwap":1029},"2026-05-06",0.245,506000,{"date":1032,"open":1033,"high":1034,"low":861,"close":1029,"change":1007,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1029},"2026-05-05",0.25999999,0.27700001,-8.92,651600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-04",0.27200001,0.31,0.25299999,0.26899999,-0.001,-0.37,1011800,{"date":1047,"open":937,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1048},"2026-05-01",0.27000001,0.208,0.032,13.45,455600,{"date":1054,"open":687,"high":1029,"low":1055,"close":869,"change":1056,"percent_change":646,"volume":1057,"transactions":9,"vwap":869},"2026-04-30",0.204,-0.002,1340900,{"date":1059,"open":989,"high":1060,"low":1061,"close":946,"change":578,"percent_change":1062,"volume":1063,"transactions":9,"vwap":946},"2026-04-29",0.285,0.18000001,26.32,9965000,{"date":1065,"open":989,"high":1066,"low":418,"close":989,"change":984,"percent_change":1067,"volume":1068,"transactions":9,"vwap":989},"2026-04-28",0.199,-2.06,353600,{"date":1070,"open":937,"high":861,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-27",0.189,0.19400001,-0.033,-14.54,809300,{"date":1077,"open":861,"high":123,"low":971,"close":858,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":858},"2026-04-24",-0.029,-11.33,1996000,{"date":1082,"open":1033,"high":1048,"low":946,"close":1083,"change":862,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-23",0.25600001,-4.48,16212900,{"date":1087,"open":929,"high":1088,"low":1041,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-22",0.33500001,0.26800001,-0.011,-3.94,508400,{"date":1094,"open":1088,"high":1095,"low":1096,"close":940,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":940},"2026-04-21",0.34999999,0.25400001,-0.067,-19.36,612300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-20",0.41,0.419,0.31099999,0.34599999,-0.046,-11.73,826600,{"date":1110,"open":148,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-17",0.42300001,0.36000001,0.39199999,0.015,3.98,690100,{"date":1118,"open":148,"high":1102,"low":1119,"close":1120,"change":1073,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-16",0.28999999,0.377,-8.05,1538400,{"date":1124,"open":1048,"high":1125,"low":1126,"close":1102,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1102},"2026-04-15",0.465,0.17299999,0.146,55.3,980300,{"date":1131,"open":1132,"high":1012,"low":1133,"close":1012,"change":970,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1012},"2026-04-14",0.1,0.072999999,261.64,606800,{"date":1137,"open":1138,"high":834,"low":1139,"close":1133,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1133},"2026-04-13",0.079999998,0.071000002,0.01,15.87,24800,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-10",0.050000001,0.14,0.063000001,-0.042,-40,551100,{"date":1152,"open":833,"high":833,"low":1153,"close":1153,"change":919,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-09",0.105,-12.5,244100,{"date":1157,"open":1158,"high":833,"low":1159,"close":1159,"change":586,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-08",0.139,0.12,-29.41,267200,{"date":1163,"open":1164,"high":900,"low":1165,"close":418,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":418},"2026-04-07",0.132,0.101,-0.048,-22.02,422800,{"date":1170,"open":834,"high":687,"low":834,"close":911,"change":972,"percent_change":1171,"volume":1172,"transactions":9,"vwap":911},"2026-04-06",-3.11,56900,{"date":1174,"open":418,"high":687,"low":834,"close":850,"change":919,"percent_change":1175,"volume":1176,"transactions":9,"vwap":850},"2026-04-02",-6.25,9400,{"date":1178,"open":1179,"high":1033,"low":1179,"close":946,"change":661,"percent_change":661,"volume":1180,"transactions":9,"vwap":946},"2026-04-01",0.13500001,43500,{"date":1182,"open":1183,"high":1184,"low":1183,"close":946,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":946},"2026-03-31",0.168,0.28,0.071,42.01,196800,{"date":1189,"open":418,"high":418,"low":1190,"close":1191,"change":1043,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-30",0.125,0.169,-0.59,2900,{"date":1195,"open":1196,"high":1061,"low":1196,"close":418,"change":113,"percent_change":1197,"volume":1198,"transactions":9,"vwap":418},"2026-03-27",0.123,-5.56,1900,{"date":1200,"open":1159,"high":1201,"low":1159,"close":1061,"change":661,"percent_change":661,"volume":1202,"transactions":9,"vwap":1061},"2026-03-26",0.18799999,12500,{"date":1204,"open":1205,"high":1061,"low":1205,"close":1061,"change":578,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1061},"2026-03-25",0.118,38.46,13500,{"date":1209,"open":1205,"high":1201,"low":1205,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-24",0.13,-0.058,-30.85,29500,{"date":1215,"open":1201,"high":1201,"low":1146,"close":1201,"change":862,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1201},"2026-03-23",-6,24900,{"date":1219,"open":1220,"high":687,"low":1061,"close":899,"change":113,"percent_change":1221,"volume":1222,"transactions":9,"vwap":899},"2026-03-19",0.198,-4.76,20500,{"date":1224,"open":1205,"high":123,"low":1205,"close":977,"change":1140,"percent_change":1225,"volume":1226,"transactions":9,"vwap":977},"2026-03-18",5,12300,{"date":1228,"open":1229,"high":687,"low":1229,"close":899,"change":661,"percent_change":661,"volume":1230,"transactions":9,"vwap":899},"2026-03-17",0.163,16200,{"date":1232,"open":946,"high":946,"low":418,"close":899,"change":965,"percent_change":1233,"volume":1234,"transactions":9,"vwap":899},"2026-03-16",13.64,16600,{"date":1236,"open":1237,"high":123,"low":1237,"close":978,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":978},"2026-03-13",0.152,-0.014,-7.37,12400,{"date":1242,"open":1061,"high":977,"low":1061,"close":989,"change":661,"percent_change":661,"volume":1243,"transactions":9,"vwap":989},"2026-03-12",28200,{"date":1245,"open":893,"high":899,"low":893,"close":989,"change":268,"percent_change":1246,"volume":1247,"transactions":9,"vwap":989},"2026-03-11",-2.56,18000,{"date":1249,"open":280,"high":899,"low":280,"close":1250,"change":268,"percent_change":572,"volume":1251,"transactions":9,"vwap":1250},"2026-03-10",0.19499999,29200,{"date":1253,"open":989,"high":899,"low":1229,"close":899,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":899},"2026-03-09",0.005,2.56,5000,{"date":1258,"open":1259,"high":937,"low":280,"close":1250,"change":1254,"percent_change":774,"volume":1260,"transactions":9,"vwap":1250},"2026-03-06",0.162,293400,{"date":1262,"open":989,"high":989,"low":843,"close":989,"change":1140,"percent_change":1263,"volume":1264,"transactions":9,"vwap":989},"2026-03-05",5.56,86400,{"date":1266,"open":890,"high":890,"low":1061,"close":1061,"change":661,"percent_change":661,"volume":1267,"transactions":9,"vwap":1061},"2026-03-04",18800,{"date":1269,"open":123,"high":123,"low":418,"close":1061,"change":113,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1061},"2026-03-03",-5.26,6500,{"date":1273,"open":1274,"high":1274,"low":1275,"close":989,"change":679,"percent_change":1276,"volume":1277,"transactions":9,"vwap":989},"2026-03-02",0.244,0.16500001,-9.52,31000,{"date":1279,"open":1132,"high":906,"low":1132,"close":977,"change":113,"percent_change":1280,"volume":1281,"transactions":9,"vwap":977},"2026-02-27",-4.55,149300,{"date":1283,"open":911,"high":946,"low":833,"close":890,"change":1013,"percent_change":1284,"volume":1285,"transactions":9,"vwap":890},"2026-02-26",0.92,74400,{"date":1287,"open":890,"high":890,"low":1229,"close":911,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":911},"2026-02-25",-0.052,-19.26,87700,{"date":1292,"open":899,"high":1293,"low":899,"close":1048,"change":1114,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1048},"2026-02-23",0.30000001,5.88,56300,{"date":1297,"open":912,"high":964,"low":899,"close":964,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":964},"2026-02-20",0.007,2.82,25600,{"date":1302,"open":1184,"high":1184,"low":899,"close":1303,"change":1056,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-19",0.248,-0.8,36600,{"date":1307,"open":1184,"high":1184,"low":995,"close":123,"change":578,"percent_change":67,"volume":1308,"transactions":9,"vwap":123},"2026-02-18",149100,{"date":1310,"open":1041,"high":1311,"low":1061,"close":899,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":899},"2026-02-17",0.31900001,-0.119,-37.3,397900,{"date":1316,"open":892,"high":1317,"low":1318,"close":1311,"change":375,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1311},"2026-02-13",0.34,0.28099999,-6.18,108800,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1317,"change":546,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1317},"2026-02-12",0.242,0.375,6.25,161700,{"date":1328,"open":1002,"high":1095,"low":899,"close":938,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":938},"2026-02-11",0.075,30.61,339800,{"date":1333,"open":1334,"high":1060,"low":1335,"close":1029,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1029},"2026-02-10",0.19599999,0.185,0.025,11.36,98600,{"date":1340,"open":1341,"high":1060,"low":1341,"close":890,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":890},"2026-02-09",0.161,0.027,13.99,107800,{"date":1346,"open":1347,"high":905,"low":1347,"close":905,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":905},"2026-02-06",0.145,0.008,4.32,190500,{"date":1352,"open":1146,"high":905,"low":1353,"close":1335,"change":1348,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1335},"2026-02-05",0.059999999,4.52,401700,{"date":1357,"open":687,"high":687,"low":842,"close":1358,"change":979,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-04",0.177,10.63,592400,{"date":1362,"open":280,"high":899,"low":1146,"close":280,"change":835,"percent_change":1363,"volume":1364,"transactions":9,"vwap":280},"2026-02-03",-9.6,140600,{"date":1366,"open":833,"high":958,"low":834,"close":1358,"change":1298,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1358},"2026-02-02",4.12,419000,{"date":1370,"open":1250,"high":1048,"low":1275,"close":418,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":418},"2026-01-30",-0.025,-12.82,54200,{"date":1375,"open":1275,"high":1250,"low":834,"close":1250,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1250},"2026-01-29",0.045,30,280000,{"date":1380,"open":834,"high":995,"low":1165,"close":834,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":834},"2026-01-28",0.058,63.04,803000,{"date":1385,"open":1153,"high":1159,"low":1386,"close":1387,"change":1013,"percent_change":738,"volume":1388,"transactions":9,"vwap":1387},"2026-01-27",0.081,0.092,197200,{"date":1390,"open":1391,"high":1159,"low":1391,"close":1392,"change":108,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-26",0.029999999,0.090000004,200,625700,{"date":1396,"open":1391,"high":1145,"low":1391,"close":1391,"change":661,"percent_change":661,"volume":1397,"transactions":9,"vwap":1391},"2026-01-23",16900,{"date":1399,"open":1391,"high":1400,"low":1391,"close":1391,"change":661,"percent_change":661,"volume":1401,"transactions":9,"vwap":1391},"2026-01-22",0.039999999,7200,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1391,"change":1043,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1391},"2026-01-21",0.026000001,0.057,-3.23,81500,{"date":1409,"open":1410,"high":1411,"low":1391,"close":1412,"change":1007,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-20",0.052999999,0.055,0.030999999,-43.64,20300,{"date":1416,"open":1417,"high":1411,"low":1418,"close":1411,"change":979,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1411},"2026-01-16",0.035999998,0.022,44.74,159300,{"date":1422,"open":1400,"high":1423,"low":1417,"close":1424,"change":1013,"percent_change":1263,"volume":1425,"transactions":9,"vwap":1424},"2026-01-15",0.07,0.037999999,106700,{"date":1427,"open":1400,"high":1400,"low":1417,"close":1417,"change":984,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1417},"2026-01-14",-10,191400,{"date":1431,"open":1417,"high":1432,"low":1417,"close":1400,"change":901,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1400},"2026-01-13",0.074000001,11.11,128100,{"date":1436,"open":1437,"high":1432,"low":1438,"close":1417,"change":984,"percent_change":1428,"volume":1439,"transactions":9,"vwap":1417},"2026-01-12",0.068999998,0.035,97900,{"date":1441,"open":1438,"high":1353,"low":1438,"close":1400,"change":1254,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1400},"2026-01-09",14.29,78700,{"date":1445,"open":1446,"high":1432,"low":1336,"close":1438,"change":1254,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1438},"2026-01-08",0.039000001,16.67,584800,{"date":1450,"open":27,"high":1451,"low":27,"close":1391,"change":901,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1391},"2026-01-07",0.052000001,15.38,289500,{"date":1455,"open":1438,"high":1400,"low":1456,"close":1404,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1404},"2026-01-06",0.023,-0.009,-25.71,405300,{"date":1461,"open":546,"high":1411,"low":546,"close":1438,"change":901,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1438},"2026-01-05",12.9,282300,{"date":1465,"open":546,"high":1423,"low":546,"close":1412,"change":1043,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1412},"2026-01-02",-3.12,11434000,{"date":1469,"open":1423,"high":1423,"low":27,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-12-31",0.032000002,-0.338,-91.35,8892700,{"date":1475,"open":1476,"high":814,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-29",0.62800002,0.32600001,0.37,-0.252,-40.51,6268100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1418,"percent_change":780,"volume":1488,"transactions":9,"vwap":1487},"2025-12-26",0.63200003,0.63999999,0.60299999,0.62199998,167400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":844,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-24",0.62,0.64300001,0.60000002,-2.6,241600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-12-23",0.64700001,0.653,0.588,0.616,-0.027,-4.2,323600,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1492,"change":1342,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1492},"2025-12-22",0.60399997,0.66600001,4.38,109100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1501,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1501},"2025-12-19",0.65100002,0.68800002,0.61400002,-0.069,-10.07,861700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-12-18",0.62300003,0.70499998,0.59100002,0.685,0.074,12.11,300400,{"date":1529,"open":1530,"high":1531,"low":1486,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-17",0.72000003,0.72899997,0.611,-0.118,-16.19,351900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1531,"change":1457,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1531},"2025-12-16",0.727,0.75400001,0.69400001,-1.22,214900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1457,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-15",0.75,0.76099998,0.67299998,0.73799998,-1.2,423200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":239,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-12",0.74199998,0.796,0.70300001,0.74699998,-3.36,479300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-12-11",0.69,0.77999997,0.61500001,0.773,0.102,15.2,760400,{"date":1569,"open":1570,"high":1522,"low":1570,"close":1571,"change":1386,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-10",0.58700001,0.671,13.73,1022000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1433,"volume":1581,"transactions":9,"vwap":1579},"2025-12-09",0.56199998,0.73299998,0.55900002,0.58999997,0.059,6891000,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":844,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-08",0.55000001,0.505,0.53100002,-2.93,252200,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":952,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-05",0.56999999,0.52499998,0.54699999,-1.44,517400,{"date":1597,"open":226,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-04",0.57700002,0.41999999,0.55500001,0.143,34.71,1516400,{"date":1605,"open":1606,"high":1599,"low":148,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-03",0.40000001,0.412,0.037,9.87,368500,{"date":1612,"open":148,"high":1613,"low":1614,"close":1324,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1324},"2025-12-02",0.398,0.37200001,-0.006,-1.57,327500,{"date":1619,"open":1606,"high":1620,"low":1621,"close":1621,"change":1371,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-01",0.428,0.38100001,-6.16,220500,{"date":1625,"open":1478,"high":1626,"low":1478,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-28",0.414,0.40599999,0.011,2.78,186600,{"date":1632,"open":1633,"high":1599,"low":1634,"close":1635,"change":1636,"percent_change":624,"volume":1637,"transactions":9,"vwap":1635},"2025-11-26",0.38999999,0.384,0.39500001,0.021,338300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":990,"volume":1645,"transactions":9,"vwap":1643},"2025-11-25",0.41100001,0.421,0.329,0.37400001,-0.038,896700,{"date":1647,"open":1648,"high":1125,"low":1640,"close":1607,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1607},"2025-11-24",0.46000001,-0.071,-14.7,650400,{"date":1653,"open":1640,"high":1654,"low":1640,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-21",0.48500001,0.48300001,0.041,9.28,351100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":679,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-20",0.46799999,0.49000001,0.43399999,0.442,-4.33,332900,{"date":1668,"open":1654,"high":287,"low":1648,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-11-19",0.46200001,-0.013,-2.74,234400,{"date":1674,"open":1675,"high":1675,"low":1661,"close":1676,"change":844,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-18",0.498,0.47499999,-3.26,188800,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1502,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-17",0.52999997,0.477,0.491,-5.21,194000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1013,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-14",0.51999998,0.54000002,0.50099999,0.51800001,0.39,115100,{"date":1695,"open":1682,"high":1593,"low":1682,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-13",0.51599997,-0.031,-5.67,243600,{"date":1701,"open":287,"high":1600,"low":287,"close":1593,"change":1342,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1593},"2025-11-12",5.19,358800,{"date":1705,"open":1576,"high":1591,"low":1585,"close":1688,"change":249,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1688},"2025-11-11",-7.96,166800,{"date":1709,"open":1710,"high":1711,"low":1576,"close":1712,"change":952,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-10",0.57999998,0.59399998,0.565,-1.4,127000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1456,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-07",0.54299998,0.58899999,0.52200001,0.57300001,4.18,116300,{"date":1724,"open":1718,"high":1725,"low":1584,"close":1584,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1584},"2025-11-06",0.60600001,-0.061,-9.98,218800,{"date":1730,"open":1493,"high":1491,"low":1688,"close":1532,"change":1140,"percent_change":746,"volume":1731,"transactions":9,"vwap":1532},"2025-11-05",342500,{"date":1733,"open":1710,"high":1734,"low":1735,"close":1736,"change":877,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-04",0.62099999,0.551,0.60100001,6,381400,{"date":1740,"open":1741,"high":1493,"low":1742,"close":1743,"change":972,"percent_change":1541,"volume":1744,"transactions":9,"vwap":1743},"2025-11-03",0.57200003,0.55400002,0.56699997,411900,{"date":1746,"open":1743,"high":1493,"low":1747,"close":1748,"change":1628,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-31",0.55199999,0.574,1.95,301700,{"date":1752,"open":1578,"high":1486,"low":1717,"close":1753,"change":661,"percent_change":661,"volume":1754,"transactions":9,"vwap":1753},"2025-10-30",0.56300002,382300,{"date":1756,"open":1757,"high":1758,"low":278,"close":1753,"change":563,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1753},"2025-10-29",0.61799997,0.63499999,-6.63,484800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1486,"change":1697,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1486},"2025-10-28",0.64899999,0.64999998,0.602,-4.89,210000,{"date":1769,"open":1770,"high":1764,"low":1770,"close":1771,"change":1456,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-27",0.61000001,0.634,3.76,212400,{"date":1775,"open":1491,"high":1764,"low":1776,"close":1532,"change":1457,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1532},"2025-10-24",0.60500002,-1.45,139400,{"date":1780,"open":1781,"high":1734,"low":1781,"close":1491,"change":984,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1491},"2025-10-23",0.57099998,-0.64,369500,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-22",0.70599997,0.56400001,0.62400001,-0.085,-11.99,494500,{"date":1793,"open":1485,"high":1794,"low":1485,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-21",0.74800003,0.70899999,0.036,5.35,769900,{"date":1800,"open":1485,"high":1801,"low":1802,"close":1547,"change":965,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1547},"2025-10-20",0.67799997,0.61199999,3.7,559400,{"date":1806,"open":1807,"high":1808,"low":1492,"close":1763,"change":289,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1763},"2025-10-17",0.69099998,0.72799999,-7.94,268400,{"date":1812,"open":1545,"high":1813,"low":1814,"close":1522,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1522},"2025-10-16",0.76700002,0.69999999,-0.062,-8.08,233300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1813,"change":1097,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1813},"2025-10-15",0.815,0.83999997,0.70700002,-8.03,616800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1773,"transactions":9,"vwap":1830},"2025-10-14",0.84799999,0.85799998,0.80199999,0.83399999,-0.023,-2.68,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-13",0.85000002,0.89499998,0.80000001,0.85699999,0.049,6.06,263000,{"date":1843,"open":1844,"high":47,"low":1546,"close":1845,"change":1846,"percent_change":670,"volume":1847,"transactions":9,"vwap":1845},"2025-10-10",0.91500002,0.80800003,-0.094,483200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1013,"percent_change":890,"volume":1854,"transactions":9,"vwap":1853},"2025-10-09",0.87099999,0.94999999,0.86000001,0.90200001,327900,{"date":1856,"open":1857,"high":415,"low":1858,"close":1859,"change":870,"percent_change":732,"volume":1860,"transactions":9,"vwap":1859},"2025-10-08",0.91900003,0.87400001,0.89999998,340000,{"date":1862,"open":1863,"high":415,"low":1850,"close":1857,"change":1114,"percent_change":746,"volume":1864,"transactions":9,"vwap":1857},"2025-10-07",0.88599998,263600,{"date":1866,"open":1867,"high":1868,"low":1853,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-06",0.95999998,0.98100001,0.90399998,-0.077,-7.85,564900,{"date":1874,"open":1875,"high":103,"low":1875,"close":1868,"change":906,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1868},"2025-10-03",0.76999998,28.07,1028200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":715,"volume":1885,"transactions":9,"vwap":1883},"2025-10-02",0.75199997,0.81999999,0.73699999,0.76599997,0.016,554100,{"date":1887,"open":1888,"high":1888,"low":1545,"close":1545,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1545},"2025-10-01",0.87199998,-0.08,-9.64,539400,{"date":1893,"open":1859,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-09-30",0.935,0.82499999,0.82999998,-0.084,-9.19,518700,{"date":1901,"open":1902,"high":1903,"low":1828,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-09-29",0.97000003,1.016,0.91399997,-0.049,-5.09,521900,{"date":1909,"open":608,"high":608,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-09-26",0.93900001,0.963,-0.087,-8.29,840300,{"date":1916,"open":516,"high":516,"low":1917,"close":617,"change":571,"percent_change":1918,"volume":1919,"transactions":9,"vwap":617},"2025-09-25",1.03,-2.78,576700,{"date":1921,"open":1922,"high":526,"low":435,"close":608,"change":609,"percent_change":1923,"volume":1924,"transactions":9,"vwap":608},"2025-09-24",1.14,-7.69,728400,{"date":1926,"open":516,"high":545,"low":516,"close":526,"change":1927,"percent_change":774,"volume":1928,"transactions":9,"vwap":526},"2025-09-23",0.03,791500,{"date":1930,"open":553,"high":1931,"low":617,"close":1922,"change":1889,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1922},"2025-09-22",1.179,-6.56,1852800,{"date":1935,"open":652,"high":678,"low":526,"close":570,"change":661,"percent_change":661,"volume":1936,"transactions":9,"vwap":570},"2025-09-19",9056300,{"date":1938,"open":822,"high":1939,"low":118,"close":570,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":570},"2025-09-18",1.73,-0.26,-17.57,5225100,{"date":1944,"open":593,"high":822,"low":554,"close":822,"change":1317,"percent_change":1945,"volume":1946,"transactions":9,"vwap":822},"2025-09-17",29.82,5543700,{"date":1948,"open":1821,"high":61,"low":1881,"close":1922,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1922},"2025-09-16",0.29,34.12,4705200,{"date":1953,"open":1770,"high":1954,"low":1770,"close":1835,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1835},"2025-09-15",0.85900003,0.155,22.3,1228600,{"date":1959,"open":336,"high":1960,"low":1961,"close":806,"change":1148,"percent_change":1962,"volume":1963,"transactions":9,"vwap":806},"2025-09-12",0.81900001,0.676,-5.7,981100,{"date":1965,"open":1734,"high":1562,"low":1966,"close":1882,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1882},"2025-09-11",0.61900002,0.129,21.22,1912100,{"date":1971,"open":1770,"high":1524,"low":1972,"close":1973,"change":952,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-09-10",0.59899998,0.60799998,-1.3,1211000,{"date":1977,"open":1978,"high":1979,"low":1683,"close":1501,"change":600,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1501},"2025-09-09",0.49399999,0.62599999,17.11,1973700,{"date":1983,"open":1599,"high":1984,"low":1102,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-09-08",0.75800002,0.52600002,0.096,22.33,43759300,{"date":1990,"open":1991,"high":1664,"low":1992,"close":1993,"change":913,"percent_change":784,"volume":1994,"transactions":9,"vwap":1993},"2025-09-05",0.42899999,0.41499999,0.43000001,295400,{"date":1996,"open":1620,"high":1997,"low":1998,"close":1999,"change":268,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-04",0.44999999,0.40200001,0.433,-1.14,1060300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2006,"change":1644,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-09-03",0.47299999,0.49200001,0.43799999,-7.98,315000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1670,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-02",0.47999999,0.50700003,0.463,0.47600001,-2.66,342900,{"date":2018,"open":2019,"high":2019,"low":1125,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-08-29",0.49599999,0.48899999,0.013,2.73,270100,{"date":2025,"open":1669,"high":2026,"low":1669,"close":2014,"change":1615,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2014},"2025-08-28",0.50400001,-1.24,220100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1148,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-27",0.49900001,0.52399999,0.472,0.48199999,-8.02,1011600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2032,"change":1024,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2032},"2025-08-26",0.54100001,0.56800002,0.51200002,-6.09,341800,{"date":2045,"open":2046,"high":1591,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-08-25",0.50800002,0.55800003,0.012,2.2,515500,{"date":2052,"open":2041,"high":2047,"low":2041,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-08-22",0.546,0.028,5.41,737900,{"date":2058,"open":2059,"high":2060,"low":1690,"close":1691,"change":679,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1691},"2025-08-21",0.53500003,0.54500002,-3.72,397600,{"date":2064,"open":2065,"high":1748,"low":2066,"close":2067,"change":1656,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-20",0.523,0.509,0.53799999,8.25,921000,{"date":2071,"open":2072,"high":2073,"low":1683,"close":2074,"change":1211,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-19",0.50199997,0.55599999,0.49700001,-10.45,871800,{"date":2078,"open":2079,"high":2080,"low":2079,"close":1600,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1600},"2025-08-18",0.447,0.68000001,0.104,23.06,19135700,{"date":2085,"open":1997,"high":1676,"low":1664,"close":2086,"change":2048,"percent_change":2022,"volume":2087,"transactions":9,"vwap":2086},"2025-08-15",0.45100001,173300,{"date":2089,"open":1654,"high":2090,"low":2091,"close":2091,"change":249,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-14",0.48800001,0.43900001,-9.3,161300,{"date":2095,"open":2096,"high":2097,"low":226,"close":2097,"change":1376,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-13",0.45899999,0.484,10.25,301500,{"date":2101,"open":1627,"high":2091,"low":1606,"close":2091,"change":877,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2091},"2025-08-12",8.4,376000,{"date":2105,"open":1675,"high":1690,"low":1606,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-08-11",0.405,-0.095,-19,801800,{"date":2111,"open":1681,"high":1681,"low":287,"close":287,"change":1090,"percent_change":2112,"volume":2113,"transactions":9,"vwap":287},"2025-08-08",-2.15,408200,{"date":2115,"open":1985,"high":1578,"low":2116,"close":2116,"change":919,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-07",0.51099998,-2.85,365900,{"date":2120,"open":1598,"high":2121,"low":2122,"close":1985,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1985},"2025-08-06",0.58399999,0.51899999,-0.059,-10.09,320000,{"date":2127,"open":1720,"high":1579,"low":1689,"close":2128,"change":1884,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-08-05",0.58499998,2.81,289100,{"date":2132,"open":278,"high":2133,"low":2134,"close":2135,"change":979,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-04",0.583,0.55699998,0.56900001,3.08,170700,{"date":2139,"open":2140,"high":1493,"low":2032,"close":1747,"change":2021,"percent_change":739,"volume":2141,"transactions":9,"vwap":1747},"2025-08-01",0.53299999,328600,{"date":2143,"open":1710,"high":1493,"low":2144,"close":2144,"change":289,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-07-31",0.53899997,-9.41,384300,{"date":2148,"open":1493,"high":1764,"low":1584,"close":2149,"change":919,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-07-30",0.59500003,-2.46,413300,{"date":2153,"open":1764,"high":1561,"low":1973,"close":1770,"change":249,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1770},"2025-07-29",-6.87,249900,{"date":2157,"open":1764,"high":1814,"low":1763,"close":2158,"change":661,"percent_change":661,"volume":2159,"transactions":9,"vwap":2158},"2025-07-28",0.65499997,350800,{"date":2161,"open":1508,"high":1524,"low":2162,"close":2158,"change":343,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2158},"2025-07-25",0.63,-4.66,247000,{"date":2166,"open":1764,"high":1814,"low":1771,"close":2167,"change":979,"percent_change":763,"volume":2168,"transactions":9,"vwap":2167},"2025-07-24",0.68699998,272300,{"date":2170,"open":2171,"high":813,"low":2172,"close":2171,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2171},"2025-07-23",0.67000002,0.62900001,-0.028,-4.01,302200,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2173,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-22",0.74000001,0.67500001,0.69800001,-3.86,390700,{"date":2184,"open":806,"high":1545,"low":2080,"close":2185,"change":1411,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-21",0.72600001,8.2,481100,{"date":2189,"open":2190,"high":1814,"low":1764,"close":1571,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1571},"2025-07-18",0.68400002,0.001,0.15,287600,{"date":2195,"open":1770,"high":2171,"low":1493,"close":2171,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2171},"2025-07-17",0.044,7.03,471200,{"date":2200,"open":1765,"high":1979,"low":1753,"close":1979,"change":2201,"percent_change":2202,"volume":2118,"transactions":9,"vwap":1979},"2025-07-16",0.043,7.38,{"date":2204,"open":1710,"high":1972,"low":1600,"close":2133,"change":984,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2133},"2025-07-15",-0.68,282800,{"date":2208,"open":2162,"high":2162,"low":1747,"close":1570,"change":343,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1570},"2025-07-14",-5.17,590000,{"date":2212,"open":1491,"high":2213,"low":2214,"close":1966,"change":862,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1966},"2025-07-11",0.63800001,0.58099997,-1.9,1050100,{"date":2218,"open":1561,"high":2219,"low":1770,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-07-10",0.69599998,0.63099998,-0.065,-9.34,954500,{"date":2225,"open":2180,"high":2226,"low":2179,"close":2219,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2219},"2025-07-09",0.71799999,-0.037,-5.05,272700,{"date":2231,"open":1961,"high":1577,"low":2232,"close":1577,"change":2233,"percent_change":705,"volume":2234,"transactions":9,"vwap":1577},"2025-07-08",0.67400002,0.018,319900,{"date":2236,"open":1822,"high":2237,"low":1822,"close":2238,"change":1078,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-07",0.81599998,0.71499997,-3.9,489400,{"date":2242,"open":1545,"high":2243,"low":813,"close":2244,"change":1007,"percent_change":1466,"volume":2245,"transactions":9,"vwap":2244},"2025-07-03",0.759,0.74400002,435700,{"date":2247,"open":2080,"high":1875,"low":2080,"close":2248,"change":2054,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-02",0.76800001,3.78,595400,{"date":2252,"open":2253,"high":2254,"low":2220,"close":2178,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2178},"2025-07-01",0.833,0.83499998,-0.191,-20.52,1251800,{"date":2259,"open":1545,"high":1922,"low":2260,"close":2261,"change":849,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-30",0.69700003,0.93099999,31.13,6458800,{"date":2265,"open":2080,"high":2178,"low":2266,"close":813,"change":1376,"percent_change":2267,"volume":2268,"transactions":9,"vwap":813},"2025-06-27",0.65600002,6.77,11343300,{"date":2270,"open":1802,"high":2080,"low":1591,"close":2271,"change":877,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-06-26",0.66500002,5.39,542800,{"date":2275,"open":1508,"high":2080,"low":1743,"close":2220,"change":289,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2220},"2025-06-25",-8.15,581900,{"date":2279,"open":2271,"high":2167,"low":2280,"close":2167,"change":941,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2167},"2025-06-24",0.639,8.53,396200,{"date":2284,"open":2285,"high":2080,"low":2162,"close":2286,"change":2227,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-23",0.66799998,0.63300002,-5.52,645000,{"date":2290,"open":1530,"high":2178,"low":2285,"close":2171,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2171},"2025-06-20",-0.07,-9.46,216300,{"date":2295,"open":2296,"high":2178,"low":2297,"close":2178,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2178},"2025-06-18",0.66000003,0.65200001,0.072,10.78,348300,{"date":2302,"open":2297,"high":1561,"low":2297,"close":2285,"change":984,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2285},"2025-06-17",-0.6,255600,{"date":2306,"open":2080,"high":814,"low":2307,"close":2308,"change":375,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-06-16",0.65799999,0.67199999,-3.03,404300,{"date":2312,"open":1561,"high":1837,"low":2080,"close":2313,"change":2021,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-13",0.69300002,1.91,673500,{"date":2317,"open":1561,"high":2244,"low":2171,"close":2080,"change":870,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2080},"2025-06-12",-2.72,239900,{"date":2321,"open":1545,"high":2322,"low":2179,"close":2323,"change":2324,"percent_change":2222,"volume":2325,"transactions":9,"vwap":2323},"2025-06-11",0.79000002,0.699,-0.072,423100,{"date":2327,"open":2322,"high":1881,"low":1545,"close":2328,"change":113,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-06-10",0.77100003,-1.28,273500,{"date":2332,"open":2333,"high":2334,"low":1577,"close":2335,"change":2048,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-06-09",0.75999999,0.81699997,0.78100002,1.56,333300,{"date":2339,"open":1764,"high":2340,"low":1764,"close":807,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":807},"2025-06-06",0.80299997,0.077,11.13,591700,{"date":2345,"open":2271,"high":1530,"low":2158,"close":2346,"change":1298,"percent_change":90,"volume":2347,"transactions":9,"vwap":2346},"2025-06-05",0.69199997,263200,{"date":2349,"open":1814,"high":2350,"low":1508,"close":1524,"change":924,"percent_change":226,"volume":2351,"transactions":9,"vwap":1524},"2025-06-04",0.71899998,241900,{"date":2353,"open":1531,"high":807,"low":2296,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-06-03",0.68199998,-0.047,-6.45,490900,{"date":2359,"open":1530,"high":361,"low":1530,"close":1531,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1531},"2025-06-02",0.019,2.68,752400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":813,"change":546,"percent_change":2368,"volume":2369,"transactions":9,"vwap":813},"2025-05-30",0.76200002,0.80699998,0.70099998,2.9,584300,{"date":2371,"open":2220,"high":807,"low":1765,"close":1561,"change":1329,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1561},"2025-05-29",12.2,1144700,{"date":2375,"open":2162,"high":2376,"low":1770,"close":1563,"change":1254,"percent_change":351,"volume":2377,"transactions":9,"vwap":1563},"2025-05-28",0.67699999,890200,{"date":2379,"open":814,"high":2380,"low":1770,"close":1770,"change":669,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1770},"2025-05-27",0.74599999,-19.74,771900,{"date":2384,"open":2385,"high":1852,"low":1545,"close":2333,"change":239,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2333},"2025-05-23",0.76499999,-3.31,299100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-05-22",0.85299999,0.92000002,0.73400003,0.78600001,-0.123,-13.53,962600,{"date":2398,"open":2399,"high":1902,"low":361,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-05-21",0.90100002,0.90899998,-0.081,-8.18,564300,{"date":2405,"open":1859,"high":2406,"low":1859,"close":2407,"change":1615,"percent_change":2303,"volume":2408,"transactions":9,"vwap":2407},"2025-05-20",0.99900001,0.99000001,468800,{"date":2410,"open":1851,"high":103,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-05-19",0.94700003,0.99599999,0.042,4.4,399400,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":1018,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-05-16",0.90499997,0.977,0.954,5.07,232100,{"date":2424,"open":47,"high":435,"low":1859,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-05-15",0.90799999,-0.122,-11.84,437600,{"date":2430,"open":47,"high":554,"low":47,"close":1917,"change":546,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1917},"2025-05-14",1.98,366900,{"date":2434,"open":2407,"high":528,"low":2435,"close":103,"change":661,"percent_change":661,"volume":2436,"transactions":9,"vwap":103},"2025-05-13",0.96100003,567900,{"date":2438,"open":2439,"high":1917,"low":405,"close":103,"change":661,"percent_change":661,"volume":2440,"transactions":9,"vwap":103},"2025-05-12",0.98299998,218100,{"date":2442,"open":1851,"high":527,"low":1851,"close":103,"change":1140,"percent_change":47,"volume":2443,"transactions":9,"vwap":103},"2025-05-09",240100,{"date":2445,"open":616,"high":538,"low":1859,"close":47,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":47},"2025-05-08",-0.13,-11.5,921600,{"date":2450,"open":516,"high":553,"low":608,"close":118,"change":1140,"percent_change":383,"volume":2451,"transactions":9,"vwap":118},"2025-05-07",108300,{"date":2453,"open":526,"high":2454,"low":608,"close":616,"change":1889,"percent_change":2455,"volume":2456,"transactions":9,"vwap":616},"2025-05-06",1.171,-6.67,303400,{"date":2458,"open":698,"high":2459,"low":536,"close":536,"change":586,"percent_change":2460,"volume":2461,"transactions":9,"vwap":536},"2025-05-05",1.25,-4,254600,{"date":2463,"open":2464,"high":2464,"low":652,"close":2459,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2459},"2025-05-02",1.35,-0.1,-7.41,303900,{"date":2469,"open":653,"high":2470,"low":698,"close":2464,"change":108,"percent_change":97,"volume":2471,"transactions":9,"vwap":2464},"2025-05-01",1.36,235200,{"date":2473,"open":638,"high":2464,"low":2459,"close":653,"change":2465,"percent_change":2474,"volume":2475,"transactions":9,"vwap":653},"2025-04-30",-7.19,216700,{"date":2477,"open":645,"high":686,"low":570,"close":2478,"change":600,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-04-29",1.39,6.92,697400,{"date":2482,"open":2470,"high":2470,"low":2459,"close":645,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":645},"2025-04-28",-0.06,-4.41,275800,{"date":2487,"open":2464,"high":2488,"low":526,"close":2470,"change":679,"percent_change":1777,"volume":2489,"transactions":9,"vwap":2470},"2025-04-25",1.38,739400,{"date":2491,"open":2478,"high":667,"low":698,"close":2488,"change":586,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2488},"2025-04-24",-3.5,568000,{"date":2495,"open":828,"high":2496,"low":2497,"close":667,"change":1411,"percent_change":2498,"volume":2499,"transactions":9,"vwap":667},"2025-04-23",1.65,1.315,4,1686500,{"date":2501,"open":1851,"high":828,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-04-22",0.94099998,1.375,0.345,33.5,874400,{"date":2508,"open":821,"high":821,"low":90,"close":1917,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":1917},"2025-04-21",-0.23,-18.25,713900,{"date":2513,"open":90,"high":2514,"low":90,"close":821,"change":708,"percent_change":1447,"volume":2515,"transactions":9,"vwap":821},"2025-04-17",1.37,1010900,{"date":180,"open":608,"high":516,"low":2517,"close":608,"change":661,"percent_change":661,"volume":2518,"transactions":9,"vwap":608},0.91000003,652000]