[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSRH":3,"homepage-market-summary":26,"stock-historical-OSRH":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OSRH","2026-09-23",{"name":7,"exchange":8,"sector":9,"industry":10,"description":7,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"OSR HEALTH INC","OTC Link",null,"Common Stock",false,{"close":13,"open":14,"high":15,"low":14,"prev_close":14,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},0.2449,0.2182,0.245,0.0267,12.24,146796,113,0.2309,0.90799999,0.075,5806157.4292203905,20.4,406,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":11,"sparkline":56,"date":36},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":36},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":36},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":70,"sparkline":86,"date":36},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":36},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":62,"price":138,"is_up":11},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":62,"is_up":11},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},1.79,4748478,1733194640.442114,-83.34,"2025-04-10",[180,181,189,199,209,218,227,238,249,259,269,278,287,298,308,319,330,341,352,361,371,381,392,403,414,425,436,447,458,469,480,491,502,511,520,530,540,550,560,569,580,589,598,608,617,626,636,645,652,661,669,677,685,693,701,707,714,720,728,734,740,747,754,761,768,776,782,790,796,804,811,819,827,834,840,847,853,858,865,872,878,883,891,899,906,913,919,925,931,939,947,955,962,970,978,986,995,1001,1009,1018,1027,1035,1042,1051,1059,1067,1074,1081,1087,1092,1097,1104,1111,1118,1122,1128,1132,1137,1144,1149,1155,1163,1170,1176,1182,1188,1194,1198,1206,1211,1217,1222,1226,1230,1234,1239,1244,1249,1254,1261,1267,1274,1279,1283,1287,1293,1299,1306,1313,1318,1322,1328,1334,1340,1344,1349,1355,1360,1365,1373,1377,1383,1390,1396,1400,1405,1410,1417,1425,1433,1439,1445,1453,1461,1468,1474,1482,1490,1494,1501,1507,1510,1515,1520,1525,1532,1539,1543,1546,1551,1558,1563,1569,1573,1577,1584,1588,1595,1603,1609,1616,1623,1629,1634,1641,1647,1654,1661,1667,1671,1676,1681,1685,1689,1694,1699,1704,1711,1716,1721,1726,1730,1736,1741,1749,1754,1760,1767,1773,1779,1784,1789,1795,1800,1804,1809,1814,1818,1822,1827,1831,1836,1839,1844,1848,1852,1856,1861,1867,1871,1875,1879,1885,1889,1895,1901,1904,1910,1915,1919,1923,1928,1934,1938,1942,1946,1951,1958,1964,1971,1979,1984,1992,1998,2006,2009,2014,2019,2023,2027,2031,2034,2038,2042,2046,2052,2057,2061,2066,2073,2081,2089,2095,2101,2108,2113,2117,2123,2127,2131,2135,2142,2147,2153,2159,2166,2171,2176,2182,2189,2198,2204,2210,2213,2217,2224,2231,2236,2242,2247,2253,2260,2265,2270,2276,2283,2287,2291,2296,2300,2306,2311,2318,2322,2327,2333,2337,2342,2347,2351,2355,2359,2363,2367,2370,2373,2377,2382,2387,2392,2397,2400,2404,2407,2410,2412,2415,2420,2423,2426,2429,2434,2440,2446,2451],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":182,"open":183,"high":183,"low":14,"close":14,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-22",0.268,-0.028,-11.37,112009,74,0.2353,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-21",0.203,0.27,0.246182,0.0263,11.96,340517,187,0.2383,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-18",0.19,0.22,0.2199,0.0299,15.74,186740,117,0.2084,{"date":210,"open":211,"high":211,"low":212,"close":201,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-17",0.208,0.172,-0.018,-8.65,60359,55,0.1931,{"date":219,"open":220,"high":221,"low":220,"close":211,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-16",0.1721,0.2097,0.031,17.51,119473,103,0.1902,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-15",0.1802,0.189355,0.162,0.177,-0.0082,-4.43,162646,75,0.1784,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-14",0.15525,0.2,0.155,0.18515,-0.0159,-7.91,79252,66,0.1856,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-11",0.198,0.2011,0.1646,0.0011,0.55,328222,102,0.1843,{"date":260,"open":261,"high":262,"low":263,"close":241,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-10",0.205,0.2185,0.157125,-0.019,-8.68,515896,194,0.1838,{"date":270,"open":271,"high":272,"low":217,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-09",0.202,0.219,0.017,8.42,290752,196,0.2091,{"date":279,"open":280,"high":13,"low":281,"close":271,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-08",0.229,0.196,-0.023,-10.22,246691,165,0.2103,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-04",0.2395,0.2599,0.2012,0.225,-0.0199,-8.12,451657,178,0.2373,{"date":299,"open":300,"high":301,"low":201,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-03",0.315,0.3399,0.24495,-0.0801,-24.65,957592,379,0.2409,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-02",0.36,0.3989,0.2801,0.325,-0.0125,-3.7,809985,439,0.3417,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-01",0.255,0.349,0.237075,0.3375,0.0625,22.73,959450,429,0.2878,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-31",0.2675,0.29,0.226,0.275,0.015,5.77,1092037,1283,0.2597,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-28",0.16,0.2625,0.15,0.26,0.09,52.94,1880832,722,0.2261,{"date":353,"open":345,"high":201,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-27",0.136,0.17,0.0025,1.49,1831861,614,0.1595,{"date":362,"open":363,"high":364,"low":22,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-26",0.08855,0.194,0.1675,0.051,43.78,4482260,1173,0.1253,{"date":372,"open":373,"high":321,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-25",0.2205,0.0827,0.1165,-0.1335,-53.4,27446954.090436,24853,0.1272,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-24",0.28,0.3043,0.242,0.25,-0.027,-9.75,4006445.429212,8750,0.2677,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-21",0.29905,0.33,0.26925,0.277,-0.0179,-6.07,4990360.252894,13933,0.3061,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-20",0.308,0.338699,0.2752,0.2949,-0.0782,-20.96,6077822.243474,11782,0.296,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-19",0.425,0.5127,0.37,0.3731,-0.0569,-13.23,20228150.327941,29329,0.4313,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-18",0.6432,0.84,0.365801,0.43,-0.16,-27.12,142144909.135459,198298,0.674,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",0.347,0.8,0.332,0.59,0.274,86.71,362833043.996761,564105,0.5639,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-14",0.309,0.335,0.288,0.316,0.033,11.66,2669607.528009,7635,0.3113,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",0.276,0.3,0.2545,0.283,-0.006,-2.08,1138403.020767,2224,0.2782,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-12",0.3916,0.4,0.250657,0.289,-0.097,-25.13,2653456.803131,2832,0.3085,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",0.411,0.4251,0.3852,0.386,-0.0246,-5.99,629518.8101,1455,0.4013,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",0.44,0.45,0.403,0.4106,-0.0324,-7.31,455190.879275,1435,0.4229,{"date":503,"open":493,"high":504,"low":430,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-07",0.4499,0.443,0.0068,1.56,157979.072231,444,0.4397,{"date":512,"open":493,"high":513,"low":514,"close":515,"change":464,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-06",0.4472,0.4235,0.4362,-1.36,207180.3021,548,0.4352,{"date":521,"open":522,"high":523,"low":493,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",0.4528,0.4608,0.4422,-0.0188,-4.08,123321.92264,296,0.4462,{"date":531,"open":494,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",0.4692,0.4391,0.461,0.0149,3.34,255159.9691,1135,0.4564,{"date":541,"open":542,"high":543,"low":493,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",0.441,0.4561,0.4461,-0.0019,-0.42,332492.0461,1239,0.4496,{"date":551,"open":552,"high":504,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-31",0.4311,0.4111,0.448,0.018,4.19,473260.472983,1361,0.4285,{"date":561,"open":562,"high":562,"low":563,"close":430,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",0.4732,0.4281,-0.044,-9.28,513783.503637,877,0.4481,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",0.4689,0.5,0.46,0.474,0.0174,3.81,690341.9111,1378,0.4824,{"date":581,"open":552,"high":582,"low":430,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",0.4628,0.4566,0.0235,5.43,275517.599018,896,0.445,{"date":590,"open":591,"high":529,"low":553,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",0.424,0.4331,0.0103,2.44,290373.0711,929,0.4266,{"date":599,"open":493,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-24",0.4567,0.4162,0.4228,-0.0272,-6.04,266889.038225,924,0.4345,{"date":609,"open":610,"high":494,"low":611,"close":494,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-23",0.4355,0.4265,0.011,2.51,409141.1181,1233,0.4385,{"date":618,"open":416,"high":504,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-22",0.4102,0.439,0.0015,0.34,502492.755942,1657,0.4279,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":620},"2026-07-21",0.4585,0.4655,0.4253,0.4375,-0.0253,-5.47,584826.446279,1692,{"date":637,"open":638,"high":572,"low":639,"close":582,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",0.4664,0.4515,-0.0042,-0.9,790591.6961,2355,0.4715,{"date":646,"open":647,"high":572,"low":648,"close":649,"change":264,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-17",0.498,0.45199999,0.46700001,-3.91,1154600,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-16",0.43000001,0.50999999,0.41499999,0.486,0.066,15.71,2483400,{"date":662,"open":418,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-15",0.42899999,0.36500001,0.41999999,0.058,16.02,2251000,{"date":670,"open":671,"high":664,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-14",0.34999999,0.34400001,0.36199999,0.006,1.69,404600,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-13",0.32600001,0.377,0.35600001,0.028,8.54,2115200,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":98,"volume":692,"transactions":9,"vwap":690},"2026-07-10",0.32499999,0.333,0.31200001,0.32800001,-0.001,206600,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-09",0.31,0.33000001,0.329,0.021,6.82,188500,{"date":702,"open":689,"high":703,"low":704,"close":405,"change":464,"percent_change":705,"volume":706,"transactions":9,"vwap":405},"2026-07-08",0.31900001,0.301,-1.91,251900,{"date":708,"open":709,"high":696,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-07",0.31799999,0.31400001,-0.011,-3.38,319600,{"date":715,"open":696,"high":716,"low":300,"close":687,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":687},"2026-07-06",0.33899999,0.004,1.25,494900,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":612,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-02",0.31099999,0.32699999,0.30199999,0.32100001,3.55,1297500,{"date":729,"open":730,"high":672,"low":731,"close":695,"change":464,"percent_change":732,"volume":733,"transactions":9,"vwap":695},"2026-07-01",0.317,0.30000001,-1.9,826800,{"date":735,"open":725,"high":696,"low":300,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-30",0.31600001,-0.005,-1.56,351400,{"date":741,"open":742,"high":743,"low":725,"close":725,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":725},"2026-06-29",0.331,0.34099999,-0.013,-3.89,250600,{"date":748,"open":300,"high":749,"low":695,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-26",0.338,0.33399999,0.013,4.05,370300,{"date":755,"open":756,"high":757,"low":300,"close":725,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":725},"2026-06-25",0.345,0.38,-0.016,-4.75,946800,{"date":762,"open":673,"high":664,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-24",0.31999999,0.33700001,-0.024,-6.65,936500,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-23",0.36899999,0.37599999,0.361,-0.008,-2.17,367700,{"date":777,"open":757,"high":778,"low":779,"close":770,"change":282,"percent_change":780,"volume":781,"transactions":9,"vwap":770},"2026-06-22",0.384,0.368,-5.87,599700,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-06-18",0.37900001,0.39199999,0.37099999,0.008,2.08,816200,{"date":791,"open":784,"high":792,"low":418,"close":778,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":778},"2026-06-17",0.39500001,0.01,2.67,561700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":711,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-16",0.382,0.38999999,0.36700001,0.37400001,-2.86,571000,{"date":805,"open":806,"high":785,"low":807,"close":808,"change":717,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-15",0.389,0.37200001,0.38499999,1.05,668500,{"date":812,"open":813,"high":814,"low":418,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-12",0.41,0.41800001,0.38100001,-0.038,-9.07,1392100,{"date":820,"open":821,"high":822,"low":813,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-11",0.41600001,0.442,0.419,0.001,0.24,604600,{"date":828,"open":829,"high":830,"low":831,"close":814,"change":336,"percent_change":832,"volume":833,"transactions":9,"vwap":814},"2026-06-10",0.40799999,0.435,0.40099999,3.72,605200,{"date":835,"open":836,"high":837,"low":757,"close":495,"change":838,"percent_change":838,"volume":839,"transactions":9,"vwap":495},"2026-06-09",0.40000001,0.414,0,816300,{"date":841,"open":842,"high":843,"low":844,"close":495,"change":336,"percent_change":845,"volume":846,"transactions":9,"vwap":495},"2026-06-08",0.39399999,0.405,0.375,3.87,798500,{"date":848,"open":813,"high":849,"low":808,"close":850,"change":184,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-05",0.42300001,0.38800001,-6.73,987000,{"date":854,"open":823,"high":855,"low":495,"close":821,"change":737,"percent_change":856,"volume":857,"transactions":9,"vwap":821},"2026-06-04",0.433,-1.19,906400,{"date":859,"open":836,"high":860,"low":792,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-03",0.44999999,0.421,0.014,3.44,1879900,{"date":866,"open":867,"high":493,"low":836,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-02",0.43900001,0.40700001,-0.022,-5.13,2206600,{"date":873,"open":874,"high":874,"low":861,"close":663,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":663},"2026-06-01",0.44400001,-0.007,-1.61,899700,{"date":879,"open":69,"high":69,"low":830,"close":880,"change":765,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-29",0.43599999,-5.22,1333700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":765,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-28",0.47999999,0.50099999,0.45100001,0.46000001,-4.96,1216500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":711,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-27",0.55699998,0.56,0.48300001,0.484,-2.22,2712800,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":875,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-26",0.51099998,0.52499998,0.495,-1.39,719200,{"date":907,"open":655,"high":908,"low":909,"close":910,"change":773,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-22",0.52999997,0.49599999,0.50199997,-1.57,635700,{"date":914,"open":572,"high":915,"low":916,"close":655,"change":793,"percent_change":917,"volume":918,"transactions":9,"vwap":655},"2026-05-21",0.51999998,0.493,2,812400,{"date":920,"open":655,"high":908,"low":921,"close":572,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":572},"2026-05-20",0.48100001,-0.01,-1.96,1050800,{"date":926,"open":902,"high":927,"low":928,"close":655,"change":744,"percent_change":929,"volume":930,"transactions":9,"vwap":655},"2026-05-19",0.52600002,0.49399999,-2.49,909100,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-18",0.56300002,0.51899999,0.523,-0.047,-8.25,1306200,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-15",0.60000002,0.62199998,0.56999999,-0.03,-5,1183900,{"date":948,"open":949,"high":950,"low":951,"close":941,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":941},"2026-05-14",0.62099999,0.625,0.58999997,-0.017,-2.76,1162400,{"date":956,"open":957,"high":958,"low":941,"close":959,"change":960,"percent_change":745,"volume":961,"transactions":9,"vwap":959},"2026-05-13",0.63999999,0.64399999,0.61699998,-0.025,2019700,{"date":963,"open":893,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-12",0.64499998,0.53200001,0.64200002,0.074,13.03,2787200,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-11",0.58899999,0.52899998,0.56800002,-0.003,-0.53,1395800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":118,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-08",0.64300001,0.66799998,0.55000001,0.57099998,-17.37,2785800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-07",0.59799999,0.72000003,0.56599998,0.69099998,0.107,18.32,8376800,{"date":996,"open":997,"high":998,"low":915,"close":998,"change":658,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-06",0.53500003,0.58399999,12.74,3304000,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-05",0.56699997,0.51499999,0.51800001,-0.063,-10.84,2911800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-04",0.565,0.60699999,0.55199999,0.58099997,-0.056,-8.79,3714900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-01",0.69,0.70099998,0.61000001,0.63700002,-0.066,-9.39,13469900,{"date":1028,"open":1029,"high":1030,"low":915,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-30",0.54000002,0.84100002,0.70300001,0.243,52.83,292265400,{"date":1036,"open":1037,"high":1038,"low":665,"close":888,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":888},"2026-04-29",0.74000001,0.89999998,-0.284,-38.17,15426400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-28",0.73900002,0.75,0.68099999,0.74400002,0.02,2.76,869200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":222,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-27",0.73000002,0.79000002,0.67500001,0.72399998,4.47,2405100,{"date":1060,"open":1061,"high":989,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-24",0.59500003,0.58499998,0.69300002,0.098,16.47,2001900,{"date":1068,"open":1069,"high":1022,"low":1070,"close":1061,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1061},"2026-04-23",0.579,0.56099999,0.009,1.54,531600,{"date":1075,"open":951,"high":1076,"low":974,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-22",0.60500002,0.58600003,-0.004,-0.68,397200,{"date":1082,"open":1083,"high":1084,"low":998,"close":951,"change":922,"percent_change":1085,"volume":1086,"transactions":9,"vwap":951},"2026-04-21",0.60100001,0.63,-1.67,468500,{"date":1088,"open":1003,"high":1022,"low":1003,"close":941,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":941},"2026-04-20",0.03,5.26,444400,{"date":1093,"open":894,"high":988,"low":982,"close":943,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":943},"2026-04-17",0.019,3.45,548100,{"date":1098,"open":1099,"high":1100,"low":982,"close":1101,"change":717,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-16",0.55299997,0.56900001,0.551,0.73,450700,{"date":1105,"open":1106,"high":1013,"low":915,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-15",0.537,0.54699999,0.025,4.79,493300,{"date":1112,"open":1113,"high":1011,"low":1114,"close":1115,"change":952,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-14",0.54900002,0.52100003,0.52200001,-3.15,490600,{"date":1119,"open":908,"high":1100,"low":572,"close":1120,"change":717,"percent_change":1045,"volume":1121,"transactions":9,"vwap":1120},"2026-04-13",0.53899997,689100,{"date":1123,"open":655,"high":1124,"low":572,"close":997,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":997},"2026-04-10",0.55500001,0.024,4.7,1043600,{"date":1129,"open":572,"high":894,"low":885,"close":901,"change":1094,"percent_change":1130,"volume":1131,"transactions":9,"vwap":901},"2026-04-09",3.86,1622300,{"date":1133,"open":1134,"high":1135,"low":867,"close":1135,"change":824,"percent_change":241,"volume":1136,"transactions":9,"vwap":1135},"2026-04-08",0.49000001,0.49200001,765100,{"date":1138,"open":1139,"high":1140,"low":69,"close":1141,"change":184,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-07",0.509,0.53399998,0.491,-5.39,585600,{"date":1145,"open":1107,"high":982,"low":657,"close":934,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":934},"2026-04-06",-0.031,-5.64,369300,{"date":1150,"open":1151,"high":1124,"low":647,"close":982,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":982},"2026-04-02",0.53799999,-0.037,-6.3,903900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":758,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-01",0.61199999,0.61299998,0.542,0.58700001,-2.65,1159700,{"date":1164,"open":902,"high":1165,"low":1166,"close":1167,"change":967,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-31",0.62,0.505,0.60299999,13.99,1850700,{"date":1171,"open":1172,"high":982,"low":860,"close":973,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":973},"2026-03-30",0.47299999,0.064,13.76,1218000,{"date":1177,"open":921,"high":1120,"low":1178,"close":1179,"change":1108,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-27",0.42699999,0.465,5.68,3126800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":493,"change":838,"percent_change":838,"volume":1187,"transactions":9,"vwap":493},"2026-03-26",0.43200001,0.44600001,0.42500001,223800,{"date":1189,"open":663,"high":1190,"low":823,"close":493,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":493},"2026-03-25",0.44499999,-0.014,-3.08,726500,{"date":1195,"open":69,"high":572,"low":493,"close":1196,"change":960,"percent_change":881,"volume":1197,"transactions":9,"vwap":1196},"2026-03-24",0.454,691800,{"date":1199,"open":1178,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-23",0.48500001,0.396,0.479,0.042,9.61,9176100,{"date":1207,"open":1208,"high":69,"low":799,"close":1208,"change":464,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-20",0.43700001,-1.35,449300,{"date":1212,"open":1213,"high":888,"low":1186,"close":1214,"change":793,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-19",0.45500001,0.44299999,2.31,399000,{"date":1218,"open":887,"high":1219,"low":1184,"close":855,"change":213,"percent_change":1220,"volume":1221,"transactions":9,"vwap":855},"2026-03-18",0.458,-3.99,166400,{"date":1223,"open":1224,"high":649,"low":855,"close":887,"change":824,"percent_change":202,"volume":1225,"transactions":9,"vwap":887},"2026-03-17",0.449,174900,{"date":1227,"open":1134,"high":1134,"low":1208,"close":860,"change":142,"percent_change":1228,"volume":1229,"transactions":9,"vwap":860},"2026-03-16",-4.26,295200,{"date":1231,"open":973,"high":973,"low":1179,"close":69,"change":944,"percent_change":1232,"volume":1233,"transactions":9,"vwap":69},"2026-03-13",-6,449700,{"date":1235,"open":1236,"high":1237,"low":69,"close":572,"change":1108,"percent_change":1090,"volume":1238,"transactions":9,"vwap":572},"2026-03-12",0.48199999,0.54500002,410000,{"date":1240,"open":1134,"high":572,"low":1241,"close":1242,"change":960,"percent_change":945,"volume":1243,"transactions":9,"vwap":1242},"2026-03-11",0.46200001,0.47499999,267300,{"date":1245,"open":655,"high":934,"low":921,"close":572,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":572},"2026-03-10",-0.002,-0.4,264900,{"date":1250,"open":655,"high":1251,"low":1134,"close":910,"change":711,"percent_change":1252,"volume":1253,"transactions":9,"vwap":910},"2026-03-09",0.588,-2.14,1092700,{"date":1255,"open":1256,"high":1114,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-06",0.45699999,0.51300001,0.044,9.38,554200,{"date":1262,"open":843,"high":1005,"low":843,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-05",0.46900001,0.06,14.67,1411700,{"date":1268,"open":1269,"high":1186,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-04",0.39899999,0.40900001,0.007,1.74,237600,{"date":1275,"open":1270,"high":813,"low":757,"close":1276,"change":773,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-03",0.40200001,-1.95,307700,{"date":1280,"open":813,"high":663,"low":836,"close":813,"change":1246,"percent_change":1281,"volume":1282,"transactions":9,"vwap":813},"2026-03-02",-0.49,257400,{"date":1284,"open":493,"high":860,"low":843,"close":1285,"change":773,"percent_change":732,"volume":1286,"transactions":9,"vwap":1285},"2026-02-27",0.412,260100,{"date":1288,"open":1289,"high":860,"low":814,"close":665,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":665},"2026-02-26",0.44100001,-0.021,-4.76,200300,{"date":1294,"open":1190,"high":1295,"low":830,"close":1289,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1289},"2026-02-25",0.46599999,0.003,0.68,174600,{"date":1300,"open":665,"high":1301,"low":665,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-24",0.45899999,0.43799999,0.016,3.79,92300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1271,"percent_change":675,"volume":1312,"transactions":9,"vwap":1311},"2026-02-23",0.426,0.43399999,0.391,0.42199999,339900,{"date":1314,"open":874,"high":1315,"low":656,"close":656,"change":952,"percent_change":1316,"volume":1317,"transactions":9,"vwap":656},"2026-02-20",0.44800001,-3.94,263600,{"date":1319,"open":849,"high":1315,"low":823,"close":1184,"change":698,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1184},"2026-02-19",5.11,381000,{"date":1323,"open":860,"high":1213,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-18",0.41100001,-0.049,-10.65,589500,{"date":1329,"open":1330,"high":572,"low":1196,"close":888,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":888},"2026-02-17",0.48699999,-0.036,-7.26,607700,{"date":1335,"open":1336,"high":915,"low":69,"close":909,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":909},"2026-02-13",0.47400001,0.034,7.36,592900,{"date":1341,"open":1200,"high":572,"low":534,"close":1241,"change":142,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1241},"2026-02-12",-4.15,375200,{"date":1345,"open":1114,"high":908,"low":69,"close":1236,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1236},"2026-02-11",-0.033,-6.41,374100,{"date":1350,"open":1351,"high":1151,"low":572,"close":1004,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1004},"2026-02-10",0.52399999,0.005,0.98,614700,{"date":1356,"open":1106,"high":894,"low":1134,"close":655,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":655},"2026-02-09",-0.04,-7.27,497600,{"date":1361,"open":915,"high":998,"low":915,"close":982,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":982},"2026-02-06",0.036,7,431300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-05",0.54400003,0.57700002,0.514,-0.065,-11.23,807900,{"date":1374,"open":1375,"high":1157,"low":990,"close":1069,"change":674,"percent_change":809,"volume":1376,"transactions":9,"vwap":1069},"2026-02-04",0.57800001,408600,{"date":1378,"open":1379,"high":941,"low":1101,"close":1380,"change":862,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-03",0.57200003,0.57300001,2.5,687000,{"date":1384,"open":951,"high":1385,"low":1386,"close":1387,"change":960,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-02",0.67000002,0.55800003,0.55900002,-4.28,1422100,{"date":1391,"open":964,"high":1392,"low":998,"close":998,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":998},"2026-01-30",0.662,-0.061,-9.46,556200,{"date":1397,"open":957,"high":1385,"low":1083,"close":964,"change":1108,"percent_change":1398,"volume":1399,"transactions":9,"vwap":964},"2026-01-29",4.03,996700,{"date":1401,"open":1031,"high":989,"low":951,"close":1165,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1165},"2026-01-28",-0.072,-10.4,1368500,{"date":1406,"open":1053,"high":1407,"low":1020,"close":1408,"change":184,"percent_change":745,"volume":1409,"transactions":9,"vwap":1408},"2026-01-27",0.759,0.69199997,1660500,{"date":1411,"open":1412,"high":1413,"low":989,"close":989,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":989},"2026-01-26",0.80299997,0.81300002,-0.088,-10.89,881000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1203,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-23",0.74199998,0.838,0.73100001,0.80800003,5.48,1212700,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-22",0.704,0.80000001,0.76599997,0.071,10.22,1621500,{"date":1434,"open":989,"high":1435,"low":1020,"close":1436,"change":765,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-21",0.76499999,0.69499999,-3.34,1266500,{"date":1440,"open":1037,"high":1441,"low":1020,"close":1442,"change":184,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-20",0.75599998,0.71899998,-3.75,1356400,{"date":1446,"open":1054,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-16",0.81,0.722,0.74699998,-0.035,-4.48,1298600,{"date":1454,"open":1455,"high":1456,"low":1046,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-15",0.73500001,0.78799999,0.78200001,0.048,6.54,1317100,{"date":1462,"open":1045,"high":1463,"low":1464,"close":1465,"change":773,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-14",0.80500001,0.73299998,0.73400003,-1.08,2273100,{"date":1469,"open":1470,"high":1471,"low":957,"close":1419,"change":1108,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1419},"2026-01-13",0.727,0.78500003,3.49,5530200,{"date":1475,"open":1476,"high":1477,"low":1165,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-12",0.70200002,0.75099999,0.71700001,0.055,8.31,39878800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1392,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1392},"2026-01-09",0.62900001,0.69999999,0.62300003,0.04,6.43,795500,{"date":1491,"open":1492,"high":964,"low":1167,"close":942,"change":875,"percent_change":1493,"volume":1248,"transactions":9,"vwap":942},"2026-01-08",0.63099998,-1.11,{"date":1495,"open":1061,"high":1496,"low":1497,"close":1484,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1484},"2026-01-07",0.64999998,0.58200002,0.029,4.83,335500,{"date":1502,"open":1503,"high":1504,"low":1380,"close":941,"change":612,"percent_change":1505,"volume":1506,"transactions":9,"vwap":941},"2026-01-06",0.57999998,0.60399997,1.87,143900,{"date":1508,"open":1497,"high":1165,"low":943,"close":972,"change":838,"percent_change":838,"volume":1509,"transactions":9,"vwap":972},"2026-01-05",425100,{"date":1511,"open":1375,"high":1512,"low":1124,"close":972,"change":1108,"percent_change":1513,"volume":1514,"transactions":9,"vwap":972},"2026-01-02",0.59899998,4.43,407500,{"date":1516,"open":951,"high":941,"low":1099,"close":1517,"change":744,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-31",0.56400001,-2.25,348900,{"date":1521,"open":1522,"high":951,"low":1099,"close":1368,"change":1296,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1368},"2025-12-30",0.574,0.52,364700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1522,"change":1530,"percent_change":1394,"volume":1531,"transactions":9,"vwap":1522},"2025-12-29",0.61500001,0.62800002,0.56199998,-0.06,686100,{"date":1533,"open":1062,"high":1534,"low":1503,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-12-26",0.66000003,0.634,0.052,8.93,651300,{"date":1540,"open":1528,"high":1528,"low":894,"close":1497,"change":1450,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1497},"2025-12-24",-5.67,504200,{"date":1544,"open":1545,"high":1535,"low":983,"close":959,"change":1246,"percent_change":113,"volume":1091,"transactions":9,"vwap":959},"2025-12-23",0.61900002,{"date":1547,"open":964,"high":1385,"low":1022,"close":1545,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1545},"2025-12-22",-0.032,-4.92,428900,{"date":1552,"open":1157,"high":1553,"low":1503,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-12-19",0.68900001,0.65100002,0.078,13.61,950700,{"date":1559,"open":1560,"high":1165,"low":1237,"close":1380,"change":222,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1380},"2025-12-18",0.546,5.72,359900,{"date":1564,"open":1565,"high":1566,"low":1029,"close":1159,"change":1567,"percent_change":774,"volume":1568,"transactions":9,"vwap":1159},"2025-12-17",0.57499999,0.597,-0.012,220300,{"date":1570,"open":943,"high":1061,"low":1101,"close":1571,"change":282,"percent_change":1220,"volume":1572,"transactions":9,"vwap":1571},"2025-12-16",0.55400002,256400,{"date":1574,"open":1076,"high":942,"low":1368,"close":1368,"change":1006,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1368},"2025-12-15",-9.84,321900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":957,"change":922,"percent_change":1582,"volume":1583,"transactions":9,"vwap":957},"2025-12-12",0.64899999,0.66500002,0.63300002,-1.54,178000,{"date":1585,"open":981,"high":1586,"low":1084,"close":1496,"change":824,"percent_change":345,"volume":1587,"transactions":9,"vwap":1496},"2025-12-11",0.68400002,425700,{"date":1589,"open":1590,"high":1591,"low":957,"close":1579,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1579},"2025-12-10",0.69700003,0.70999998,-0.034,-4.98,863300,{"date":1596,"open":1597,"high":1464,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-09",0.72299999,0.68000001,0.68300003,-0.039,-5.4,511100,{"date":1604,"open":1605,"high":1606,"low":1408,"close":1448,"change":744,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1448},"2025-12-08",0.72500002,0.74900001,-1.77,660100,{"date":1610,"open":1611,"high":1612,"low":1485,"close":1455,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1455},"2025-12-05",0.72899997,0.76999998,0.041,5.91,948800,{"date":1617,"open":1504,"high":1618,"low":1504,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-04",0.70700002,0.69400001,0.063,9.98,801900,{"date":1624,"open":1598,"high":1625,"low":1486,"close":1492,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1492},"2025-12-03",0.71100003,-0.069,-9.86,595900,{"date":1630,"open":1020,"high":1631,"low":1046,"close":1485,"change":1567,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1485},"2025-12-02",0.764,-1.69,621700,{"date":1635,"open":1636,"high":1419,"low":1637,"close":1638,"change":1548,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-01",0.69800001,0.671,0.71200001,-4.3,755500,{"date":1642,"open":1637,"high":1643,"low":1637,"close":1047,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1047},"2025-11-28",0.76700002,0.065,9.57,1286800,{"date":1648,"open":1649,"high":1649,"low":1580,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-26",0.83999997,0.67900002,-0.138,-16.89,3330800,{"date":1655,"open":1496,"high":1038,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-11-25",0.64099997,0.81699997,0.167,25.69,39704700,{"date":1662,"open":1385,"high":1053,"low":1663,"close":1496,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1496},"2025-11-24",0.60600001,0.087,15.45,29369100,{"date":1668,"open":1663,"high":1045,"low":935,"close":933,"change":992,"percent_change":1669,"volume":1670,"transactions":9,"vwap":933},"2025-11-21",23.46,138588400,{"date":1672,"open":1135,"high":655,"low":1673,"close":1673,"change":1331,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-20",0.456,-7.32,136900,{"date":1677,"open":909,"high":655,"low":1200,"close":1135,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1135},"2025-11-19",-0.009,-1.8,131600,{"date":1682,"open":921,"high":655,"low":1242,"close":886,"change":1303,"percent_change":1683,"volume":1684,"transactions":9,"vwap":886},"2025-11-18",3.3,231300,{"date":1686,"open":1004,"high":908,"low":921,"close":1200,"change":944,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1200},"2025-11-17",-5.83,514300,{"date":1690,"open":894,"high":894,"low":901,"close":1004,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1004},"2025-11-14",-0.05,-8.85,479500,{"date":1695,"open":1497,"high":1696,"low":894,"close":1011,"change":960,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1011},"2025-11-13",0.59200001,-4.24,410800,{"date":1700,"open":893,"high":1157,"low":1013,"close":951,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":951},"2025-11-12",0.027,4.8,744700,{"date":1705,"open":1101,"high":1706,"low":1707,"close":933,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":933},"2025-11-11",0.57599998,0.53299999,-0.015,-2.6,477000,{"date":1712,"open":1713,"high":1022,"low":1529,"close":1375,"change":869,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1375},"2025-11-10",0.602,-3.67,782300,{"date":1717,"open":1545,"high":1084,"low":997,"close":941,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":941},"2025-11-07",-0.075,-11.11,1684400,{"date":1722,"open":1492,"high":1044,"low":1167,"close":1055,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1055},"2025-11-06",0.083,14.02,28430000,{"date":1727,"open":1545,"high":1165,"low":1696,"close":1696,"change":922,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1696},"2025-11-05",-1.66,275600,{"date":1731,"open":1732,"high":1733,"low":1696,"close":1713,"change":564,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1713},"2025-11-04",0.63800001,0.65399998,-6.81,517900,{"date":1737,"open":1385,"high":1385,"low":950,"close":1738,"change":1548,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-03",0.64600003,-4.72,456900,{"date":1742,"open":1743,"high":1485,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-31",0.66600001,0.65499997,0.67799997,0.023,3.51,369700,{"date":1750,"open":1485,"high":1618,"low":1084,"close":1744,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1744},"2025-10-30",-0.051,-7.22,817800,{"date":1755,"open":1455,"high":1756,"low":1020,"close":1757,"change":816,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-29",0.755,0.70599997,-5.11,581600,{"date":1761,"open":1762,"high":1763,"low":1553,"close":1047,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1047},"2025-10-28",0.72600001,0.81999999,0.045,6.44,1757300,{"date":1768,"open":1165,"high":1053,"low":1083,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-10-27",0.699,0.095,15.73,1530000,{"date":1774,"open":1775,"high":1580,"low":941,"close":1504,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1504},"2025-10-24",0.65899998,-0.042,-6.5,870300,{"date":1780,"open":1165,"high":1738,"low":1781,"close":1738,"change":1094,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1738},"2025-10-23",0.59100002,3.03,906700,{"date":1785,"open":1527,"high":1590,"low":951,"close":1786,"change":1271,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-22",0.62699997,1.13,3185300,{"date":1790,"open":1591,"high":1791,"low":1003,"close":1165,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1165},"2025-10-21",0.83499998,-0.103,-14.25,4539500,{"date":1796,"open":1375,"high":21,"low":1565,"close":1597,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1597},"2025-10-20",0.148,25.74,16641900,{"date":1801,"open":1380,"high":1157,"low":982,"close":1565,"change":336,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1565},"2025-10-17",2.68,641000,{"date":1805,"open":1497,"high":1806,"low":982,"close":894,"change":1357,"percent_change":1807,"volume":1808,"transactions":9,"vwap":894},"2025-10-16",0.616,-6.67,620200,{"date":1810,"open":983,"high":941,"low":1151,"close":941,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":941},"2025-10-15",0.053,9.69,701300,{"date":1815,"open":1496,"high":1496,"low":1166,"close":1107,"change":952,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1107},"2025-10-14",-3.01,5605100,{"date":1819,"open":1062,"high":1076,"low":894,"close":1517,"change":1071,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1517},"2025-10-13",1.62,192300,{"date":1823,"open":1022,"high":1023,"low":1101,"close":1124,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1124},"2025-10-10",-0.055,-9.02,244300,{"date":1828,"open":1535,"high":1829,"low":1713,"close":1022,"change":1548,"percent_change":1593,"volume":1830,"transactions":9,"vwap":1022},"2025-10-09",0.65799999,416700,{"date":1832,"open":941,"high":1055,"low":1251,"close":966,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":966},"2025-10-08",0.037,6.12,274800,{"date":1837,"open":1084,"high":1084,"low":1083,"close":1076,"change":944,"percent_change":1739,"volume":1838,"transactions":9,"vwap":1076},"2025-10-07",300900,{"date":1840,"open":1756,"high":1756,"low":1786,"close":1841,"change":1108,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-06",0.63499999,4.1,620600,{"date":1845,"open":1496,"high":1496,"low":1083,"close":1022,"change":1833,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1022},"2025-10-03",6.46,334300,{"date":1849,"open":943,"high":1565,"low":1124,"close":1380,"change":1296,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1380},"2025-10-02",0.53,292500,{"date":1853,"open":1101,"high":1368,"low":902,"close":943,"change":1854,"percent_change":1459,"volume":1855,"transactions":9,"vwap":943},"2025-10-01",0.035,288400,{"date":1857,"open":1237,"high":894,"low":965,"close":997,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":997},"2025-09-30",0.012,2.29,376200,{"date":1862,"open":1165,"high":1775,"low":1863,"close":935,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":935},"2025-09-29",0.51700002,-0.057,-9.83,2065700,{"date":1868,"open":942,"high":942,"low":983,"close":1503,"change":142,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1503},"2025-09-26",-3.33,12441600,{"date":1872,"open":1496,"high":1496,"low":972,"close":941,"change":1530,"percent_change":1873,"volume":1874,"transactions":9,"vwap":941},"2025-09-25",-9.09,306700,{"date":1876,"open":981,"high":1385,"low":1534,"close":1534,"change":1271,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1534},"2025-09-24",1.07,86300,{"date":1880,"open":1053,"high":1053,"low":1496,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-09-23",0.653,-0.083,-11.28,373000,{"date":1886,"open":1045,"high":1045,"low":989,"close":1887,"change":142,"percent_change":1161,"volume":1888,"transactions":9,"vwap":1887},"2025-09-22",0.736,94200,{"date":1890,"open":1891,"high":1441,"low":1892,"close":1441,"change":1854,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1441},"2025-09-19",0.741,0.71600002,4.85,219500,{"date":1896,"open":1757,"high":1037,"low":1897,"close":1898,"change":1094,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-09-18",0.70499998,0.72100002,2.71,192500,{"date":1902,"open":1419,"high":1903,"low":1476,"close":1476,"change":1450,"percent_change":759,"volume":1187,"transactions":9,"vwap":1476},"2025-09-17",0.75999999,{"date":1905,"open":1841,"high":1045,"low":1841,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-09-16",0.73699999,0.081,12.35,559000,{"date":1911,"open":1012,"high":1586,"low":1012,"close":1912,"change":1362,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-09-15",0.65600002,5.81,354100,{"date":1916,"open":1022,"high":1165,"low":941,"close":1165,"change":793,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1165},"2025-09-12",1.64,201300,{"date":1920,"open":1565,"high":959,"low":1379,"close":1022,"change":273,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1022},"2025-09-11",2.87,263900,{"date":1924,"open":1512,"high":1012,"low":951,"close":1925,"change":1708,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-10",0.59299999,-2.47,280000,{"date":1929,"open":1930,"high":1165,"low":1560,"close":1931,"change":1811,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-09",0.55599999,0.60799998,9.55,830300,{"date":1935,"open":943,"high":1069,"low":1237,"close":1124,"change":142,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1124},"2025-09-08",-3.48,263700,{"date":1939,"open":1781,"high":1167,"low":1386,"close":1565,"change":213,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1565},"2025-09-05",-3.04,184800,{"date":1943,"open":1158,"high":1165,"low":1014,"close":1925,"change":773,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1925},"2025-09-04",-1.33,193400,{"date":1947,"open":1478,"high":1056,"low":941,"close":1083,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1083},"2025-09-03",-0.123,-16.99,1134600,{"date":1952,"open":1953,"high":1954,"low":1056,"close":1056,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1056},"2025-09-02",0.76099998,0.85000002,-0.053,-6.82,532100,{"date":1959,"open":1435,"high":1960,"low":1903,"close":1961,"change":1833,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-08-29",0.88999999,0.77700001,5,791500,{"date":1965,"open":1966,"high":1967,"low":1037,"close":1037,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1037},"2025-08-28",0.84299999,0.89600003,-0.141,-16,986600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":475,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-08-27",0.92500001,0.949,0.88,0.88099998,-9.92,1267100,{"date":1980,"open":1420,"high":171,"low":1422,"close":1981,"change":1548,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-08-26",0.97799999,-3.17,4695200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":903,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-08-25",1.08,1.24,0.90499997,1.01,96.12,237630500,{"date":1993,"open":1134,"high":1237,"low":1994,"close":1004,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1004},"2025-08-22",0.472,0.043,9.11,29429600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1994,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1994},"2025-08-21",0.46399999,0.47799999,0.45300001,-0.029,-5.79,247100,{"date":2007,"open":982,"high":982,"low":921,"close":886,"change":2003,"percent_change":633,"volume":2008,"transactions":9,"vwap":886},"2025-08-20",240700,{"date":2010,"open":2011,"high":894,"low":901,"close":908,"change":1548,"percent_change":2012,"volume":2013,"transactions":9,"vwap":908},"2025-08-19",0.53100002,-5.69,145900,{"date":2015,"open":908,"high":1503,"low":908,"close":1529,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1529},"2025-08-18",0.032,6.04,57500,{"date":2020,"open":1029,"high":1029,"low":915,"close":908,"change":1071,"percent_change":2021,"volume":2022,"transactions":9,"vwap":908},"2025-08-15",1.73,68900,{"date":2024,"open":1571,"high":1124,"low":1114,"close":1114,"change":1357,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1114},"2025-08-14",-7.13,130900,{"date":2028,"open":1517,"high":1062,"low":894,"close":1070,"change":691,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1070},"2025-08-13",-0.18,114300,{"date":2032,"open":1379,"high":951,"low":1070,"close":1529,"change":184,"percent_change":759,"volume":2033,"transactions":9,"vwap":1529},"2025-08-12",177600,{"date":2035,"open":1504,"high":1084,"low":1529,"close":951,"change":1191,"percent_change":2036,"volume":2037,"transactions":9,"vwap":951},"2025-08-11",-2.32,239800,{"date":2039,"open":1084,"high":957,"low":972,"close":1504,"change":1708,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1504},"2025-08-08",-2.42,77400,{"date":2043,"open":1496,"high":1496,"low":1512,"close":1545,"change":1776,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1545},"2025-08-07",-6.35,217300,{"date":2047,"open":1053,"high":2048,"low":1496,"close":2049,"change":1626,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-06",0.745,0.66100001,-9.45,193000,{"date":2053,"open":1496,"high":2054,"low":1496,"close":1053,"change":22,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1053},"2025-08-05",0.79500002,11.45,633900,{"date":2058,"open":1486,"high":1385,"low":1527,"close":1744,"change":751,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1744},"2025-08-04",2.02,159700,{"date":2062,"open":1485,"high":1605,"low":1165,"close":966,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":966},"2025-08-01",-0.046,-6.69,400300,{"date":2067,"open":2068,"high":1428,"low":1881,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-07-31",0.77999997,0.68800002,-0.177,-20.46,1260300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1370,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-07-30",0.90200001,0.97399998,0.82999998,0.86500001,-6.99,6944300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1191,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-07-29",0.91500002,0.98299998,0.89499998,0.93000001,-1.48,269500,{"date":2090,"open":171,"high":2091,"low":2092,"close":2093,"change":1331,"percent_change":1714,"volume":2094,"transactions":9,"vwap":2093},"2025-07-28",1.04,0.90600002,0.94400001,387500,{"date":2096,"open":2097,"high":2098,"low":1038,"close":2099,"change":1048,"percent_change":788,"volume":2100,"transactions":9,"vwap":2099},"2025-07-25",0.95999998,1.06,0.98000002,756400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2097,"change":1530,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2097},"2025-07-24",1.1,1.23,0.95700002,-5.88,13489500,{"date":2109,"open":2110,"high":809,"low":2110,"close":2110,"change":922,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-07-23",1.02,-0.97,73900,{"date":2114,"open":1877,"high":1986,"low":2110,"close":108,"change":1691,"percent_change":2115,"volume":2116,"transactions":9,"vwap":108},"2025-07-22",-4.63,100000,{"date":2118,"open":2119,"high":2119,"low":2120,"close":1986,"change":1048,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1986},"2025-07-21",1.15,1.045,1.89,254600,{"date":2124,"open":1989,"high":1877,"low":1989,"close":2098,"change":1264,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2098},"2025-07-18",6,325400,{"date":2128,"open":809,"high":2129,"low":171,"close":171,"change":1691,"percent_change":1291,"volume":2130,"transactions":9,"vwap":171},"2025-07-17",1.081,131800,{"date":2132,"open":1787,"high":1787,"low":2091,"close":809,"change":922,"percent_change":2133,"volume":2134,"transactions":9,"vwap":809},"2025-07-16",-0.94,87200,{"date":2136,"open":2137,"high":2138,"low":2098,"close":2098,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2098},"2025-07-15",1.14,1.16,-0.08,-7.02,86000,{"date":2143,"open":2144,"high":2144,"low":2103,"close":2137,"change":1357,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2137},"2025-07-14",1.27,-3.39,149400,{"date":2148,"open":2149,"high":2104,"low":2150,"close":2149,"change":944,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-07-11",1.18,1.17,-2.48,118500,{"date":2154,"open":2155,"high":2156,"low":2150,"close":2157,"change":944,"percent_change":2040,"volume":2158,"transactions":9,"vwap":2157},"2025-07-10",1.26,1.299,1.21,170500,{"date":2160,"open":2161,"high":2162,"low":2137,"close":1987,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1987},"2025-07-09",1.3,1.32,-0.09,-6.77,1850900,{"date":2167,"open":2168,"high":357,"low":2169,"close":2168,"change":838,"percent_change":838,"volume":2170,"transactions":9,"vwap":2168},"2025-07-08",1.33,1.29,336100,{"date":2172,"open":2173,"high":2174,"low":2144,"close":2168,"change":142,"percent_change":2087,"volume":2175,"transactions":9,"vwap":2168},"2025-07-07",1.35,1.409,92500,{"date":2177,"open":2173,"high":2178,"low":2179,"close":2173,"change":1357,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2173},"2025-07-03",1.43,1.31,-2.88,120900,{"date":2183,"open":2184,"high":507,"low":2185,"close":2186,"change":118,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-02",1.46,1.37,1.39,-7.95,98000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-07-01",1.42,1.53,1.34,1.51,0.13,9.42,172600,{"date":2199,"open":2200,"high":2201,"low":2161,"close":2200,"change":1089,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-06-30",1.38,1.405,2.22,47900,{"date":2205,"open":2161,"high":2206,"low":718,"close":2173,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2173},"2025-06-27",1.57,0.1,8,82800,{"date":2211,"open":2168,"high":2168,"low":2104,"close":718,"change":838,"percent_change":838,"volume":2212,"transactions":9,"vwap":718},"2025-06-26",37600,{"date":2214,"open":2144,"high":2168,"low":1987,"close":718,"change":944,"percent_change":2215,"volume":2216,"transactions":9,"vwap":718},"2025-06-25",-2.34,54700,{"date":2218,"open":2219,"high":2220,"low":718,"close":2221,"change":944,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-06-24",1.44,1.497,1.28,-2.29,204500,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2179,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2179},"2025-06-23",1.71,1.22,-0.23,-14.94,216300,{"date":2232,"open":2233,"high":174,"low":2194,"close":1072,"change":2139,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1072},"2025-06-20",1.63,-4.94,195000,{"date":2237,"open":1072,"high":2238,"low":1072,"close":1820,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1820},"2025-06-18",1.66,0.08,5.19,101000,{"date":2243,"open":2192,"high":2206,"low":2244,"close":1072,"change":793,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1072},"2025-06-17",1.484,0.65,52700,{"date":2248,"open":2249,"high":2192,"low":2249,"close":2192,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2192},"2025-06-16",1.4,0.12,8.51,70800,{"date":2254,"open":2255,"high":2256,"low":2200,"close":2257,"change":34,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-13",1.52,1.55,1.41,-13.5,99900,{"date":2261,"open":2262,"high":2263,"low":2256,"close":2233,"change":1048,"percent_change":1987,"volume":2264,"transactions":9,"vwap":2233},"2025-06-12",1.6,1.65,36500,{"date":2266,"open":2238,"high":2238,"low":2206,"close":2267,"change":1530,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-06-11",1.61,-3.59,50600,{"date":2271,"open":2200,"high":2272,"low":2200,"close":2273,"change":202,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-06-10",1.68,1.67,15.17,216500,{"date":2277,"open":2278,"high":2279,"low":2173,"close":2280,"change":347,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-06-09",1.36,1.465,1.45,6.62,33800,{"date":2284,"open":2280,"high":2280,"low":2285,"close":2278,"change":1357,"percent_change":802,"volume":2286,"transactions":9,"vwap":2278},"2025-06-06",1.355,27900,{"date":2288,"open":2249,"high":2255,"low":2278,"close":2249,"change":1487,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2249},"2025-06-05",2.94,80200,{"date":2292,"open":2186,"high":2249,"low":2293,"close":2278,"change":1264,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2278},"2025-06-04",1.331,4.62,79200,{"date":2297,"open":2178,"high":2178,"low":2169,"close":2161,"change":922,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2161},"2025-06-03",-0.76,54200,{"date":2301,"open":2302,"high":2280,"low":2169,"close":2179,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2179},"2025-06-02",1.371,-0.14,-9.66,122500,{"date":2307,"open":2155,"high":2267,"low":2149,"close":2280,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2280},"2025-05-30",0.23,18.85,464000,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2227,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2227},"2025-05-29",1.11,1.271,0.11,9.91,163500,{"date":2319,"open":2320,"high":1787,"low":809,"close":2313,"change":142,"percent_change":1607,"volume":2321,"transactions":9,"vwap":2313},"2025-05-28",1.119,39700,{"date":2323,"open":2324,"high":2324,"low":1787,"close":1787,"change":944,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1787},"2025-05-27",1.2,-2.59,48700,{"date":2328,"open":2329,"high":2150,"low":2330,"close":2138,"change":1691,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2138},"2025-05-23",1.135,1.12,-4.13,55300,{"date":2334,"open":2150,"high":2157,"low":2110,"close":2157,"change":1264,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2157},"2025-05-22",5.22,1219500,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2119,"change":838,"percent_change":838,"volume":2341,"transactions":9,"vwap":2119},"2025-05-21",1.19,1.126,13200,{"date":2343,"open":2344,"high":2138,"low":2330,"close":2119,"change":1048,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2119},"2025-05-20",1.134,1.77,14500,{"date":2348,"open":2227,"high":2104,"low":1787,"close":1787,"change":1357,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1787},"2025-05-19",-3.42,40500,{"date":2352,"open":1787,"high":2150,"low":2313,"close":2150,"change":1089,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2150},"2025-05-16",2.63,29300,{"date":2356,"open":2150,"high":2324,"low":2103,"close":2137,"change":944,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2137},"2025-05-15",-2.56,22300,{"date":2360,"open":2179,"high":2179,"low":2119,"close":2150,"change":1357,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2150},"2025-05-14",-3.31,51000,{"date":2364,"open":2155,"high":2221,"low":2324,"close":2157,"change":1357,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2157},"2025-05-13",-3.2,44000,{"date":2368,"open":2161,"high":2161,"low":718,"close":718,"change":838,"percent_change":838,"volume":2369,"transactions":9,"vwap":718},"2025-05-12",53100,{"date":2371,"open":2155,"high":2221,"low":1987,"close":718,"change":944,"percent_change":2215,"volume":2372,"transactions":9,"vwap":718},"2025-05-09",33500,{"date":2374,"open":718,"high":2179,"low":718,"close":2221,"change":793,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2221},"2025-05-08",0.79,15500,{"date":2378,"open":2193,"high":2379,"low":1987,"close":2144,"change":1691,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2144},"2025-05-07",1.399,-3.79,74000,{"date":2383,"open":2384,"high":2257,"low":2161,"close":2162,"change":1691,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2162},"2025-05-06",1.373,-3.65,32900,{"date":2388,"open":2389,"high":2389,"low":2185,"close":2185,"change":1357,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2185},"2025-05-05",1.48,-2.84,23400,{"date":2393,"open":2394,"high":2219,"low":2394,"close":2257,"change":1264,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2257},"2025-05-02",1.351,4.44,121100,{"date":2398,"open":2168,"high":2200,"low":2179,"close":2173,"change":838,"percent_change":838,"volume":2399,"transactions":9,"vwap":2173},"2025-05-01",63400,{"date":2401,"open":2185,"high":2402,"low":2168,"close":2173,"change":142,"percent_change":2403,"volume":2286,"transactions":9,"vwap":2173},"2025-04-30",1.393,-1.46,{"date":2405,"open":2257,"high":2191,"low":2278,"close":2185,"change":1708,"percent_change":1466,"volume":2406,"transactions":9,"vwap":2185},"2025-04-29",63500,{"date":2408,"open":2191,"high":2191,"low":2173,"close":2409,"change":1352,"percent_change":310,"volume":2216,"transactions":9,"vwap":2409},"2025-04-28",1.385,{"date":2411,"open":2219,"high":2219,"low":2278,"close":2200,"change":838,"percent_change":838,"volume":2209,"transactions":9,"vwap":2200},"2025-04-25",{"date":2413,"open":2191,"high":2191,"low":2173,"close":2200,"change":793,"percent_change":1102,"volume":2414,"transactions":9,"vwap":2200},"2025-04-24",44800,{"date":2416,"open":2417,"high":2178,"low":2168,"close":2185,"change":1089,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2185},"2025-04-23",1.375,2.24,29400,{"date":2421,"open":2168,"high":2186,"low":2168,"close":2193,"change":793,"percent_change":1045,"volume":2422,"transactions":9,"vwap":2193},"2025-04-22",37900,{"date":2424,"open":2179,"high":2193,"low":718,"close":2168,"change":838,"percent_change":838,"volume":2425,"transactions":9,"vwap":2168},"2025-04-21",71300,{"date":2427,"open":2173,"high":2186,"low":2168,"close":2168,"change":142,"percent_change":2087,"volume":2428,"transactions":9,"vwap":2168},"2025-04-17",58600,{"date":2430,"open":2178,"high":2389,"low":2162,"close":2173,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2173},"2025-04-16",-0.1,-6.9,103100,{"date":2435,"open":2184,"high":2436,"low":2200,"close":2280,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2280},"2025-04-15",1.555,-0.13,-8.23,217200,{"date":2441,"open":2184,"high":2262,"low":2184,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-04-14",1.58,0.14,9.72,187700,{"date":2447,"open":2448,"high":2194,"low":2249,"close":2219,"change":944,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2219},"2025-04-11",1.47,-2.04,98400,{"date":178,"open":2452,"high":2453,"low":2219,"close":2448,"change":118,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2448},1.59,1.635,-7.55,152400]