[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCNX":3,"homepage-market-summary":30,"stock-historical-SCNX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SCNX","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Scienture Holdings, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Scienture Holdings Inc is a comprehensive health services and pharmaceutical product company. The group focused on the commercialization and development of products for the treatment of cardiovascular (CVS) and Central Nervous System (CNS) diseases. Scienture LLC launched its first commercial product for hypertension and is in the process of commercializing its second product for the treatment of opioid overdose. Its development pipeline consists of a broad range of novel product candidates including new potential treatments for migraine, thrombosis, pain and other related disorders.","9","Commack, NY",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.86,4.26,3.76,4.13,-0.27,-6.54,70661.169374,640,3.9046,6.9,0.23800001,7213569.551941869,54.4,3186,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":152},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":18,"pct_change":88,"is_up":53,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":53},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":53},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":73,"price":131,"is_up":53},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":53},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":53},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5039608,1839456957.537409,282.18,"2025-04-28",[183,184,194,203,214,225,235,246,256,265,276,287,298,309,319,327,338,346,355,366,375,384,395,405,415,425,435,445,455,464,472,482,492,503,513,523,531,540,551,561,572,581,590,599,609,620,630,641,651,661,670,679,687,696,706,714,724,732,741,748,755,763,771,779,786,792,799,805,810,816,820,826,833,839,845,850,855,858,864,870,876,883,889,895,900,904,909,914,918,922,927,934,941,948,951,957,962,968,972,977,981,988,994,999,1004,1008,1013,1019,1022,1025,1030,1035,1039,1045,1049,1055,1060,1065,1070,1074,1078,1084,1088,1094,1099,1104,1108,1114,1121,1128,1136,1143,1150,1156,1162,1168,1175,1182,1190,1195,1200,1207,1212,1219,1225,1233,1240,1247,1251,1255,1258,1261,1265,1269,1274,1280,1288,1294,1298,1302,1306,1311,1314,1319,1324,1330,1336,1341,1345,1351,1356,1362,1366,1371,1376,1383,1388,1393,1399,1403,1408,1412,1420,1428,1434,1442,1447,1453,1459,1465,1471,1476,1482,1486,1492,1499,1503,1509,1514,1522,1528,1533,1538,1543,1549,1554,1561,1568,1576,1583,1591,1597,1602,1608,1613,1619,1626,1631,1637,1643,1647,1655,1662,1667,1673,1681,1689,1697,1704,1711,1717,1723,1731,1740,1747,1752,1759,1766,1774,1780,1787,1795,1801,1804,1809,1815,1821,1828,1834,1840,1848,1855,1863,1870,1877,1883,1890,1896,1902,1907,1912,1917,1923,1927,1934,1940,1947,1954,1959,1968,1976,1981,1988,1996,2001,2007,2014,2021,2029,2035,2040,2046,2051,2056,2060,2065,2070,2077,2081,2085,2091,2098,2106,2112,2118,2126,2132,2139,2144,2150,2157,2165,2171,2175,2182,2188,2192,2198,2202,2208,2213,2217,2222,2228,2233,2236,2242,2244,2250,2257,2263,2269,2273,2279,2285,2290,2295,2301,2307,2313,2319,2323,2328,2334,2339,2345,2348,2351,2356,2362,2367,2370,2375,2381,2386,2391,2397,2403,2409,2415,2423,2428,2432,2436,2440,2443,2448,2451,2456,2461,2466,2472,2475,2479,2486],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",3.85,4.2,3.6487,0.37,9.84,108710.758318,942,3.9347,{"date":195,"open":196,"high":197,"low":196,"close":18,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",3.23,4.14,0.05,1.35,218016.831709,2480,3.586,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",3.89,4.25,3.56,3.71,-0.26,-6.55,249918.686378,2871,3.8857,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",5.265,5.35,3.3475,3.97,-0.4575,-10.33,6535439.962269,133475,5.1475,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",5.14,4.4,4.4275,-2.0675,-31.83,77343.011504,4262,4.73,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",6.665,6.77,6.31,6.495,-0.17,-2.55,25330.002035,1236,5.975,{"date":247,"open":248,"high":249,"low":250,"close":237,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",6.6,6.85,6.5,-0.0775,-1.15,15148.564957,804,6.605,{"date":257,"open":258,"high":25,"low":250,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",6.775,6.7425,6.4651,2330.61,15981.7008,948,6.6825,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",0.2801,0.2899,0.2699,0.2774,-0.0096,-3.34,414513.261979,927,0.2783,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",0.2813,0.29,0.279,0.287,-0.0027,-0.93,308983.052955,795,0.2819,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",0.282,0.2911,0.2775,0.2897,0.0046,1.61,1105173.415261,2331,0.2829,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",0.322,0.349,0.2807,0.2851,-0.0196,-6.43,16303206.971497,22135,0.3376,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":94,"volume":316,"transactions":317,"vwap":318},"2026-09-21",0.3116,0.32,0.299,0.3047,-0.0088,428728.751096,1075,0.3063,{"date":320,"open":116,"high":321,"low":116,"close":322,"change":323,"percent_change":52,"volume":324,"transactions":325,"vwap":326},"2026-09-18",0.3218,0.3135,0.0003,297766.399919,814,0.3169,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",0.321,0.325,0.3109,0.3132,-0.0178,-5.38,341695.357633,982,0.3184,{"date":339,"open":73,"high":340,"low":341,"close":340,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":73},"2026-09-16",0.331,0.3215,-0.0005,-0.15,246157.154652,717,{"date":347,"open":348,"high":349,"low":348,"close":348,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",0.3315,0.3441,-0.0074,-2.18,116317.075911,563,0.3403,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",0.35,0.3529,0.335,0.3389,-0.009,-2.59,266731.521148,648,0.3427,{"date":367,"open":368,"high":369,"low":354,"close":370,"change":271,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",0.358,0.369,0.3479,-2.69,241591.732558,643,0.3519,{"date":376,"open":377,"high":189,"low":378,"close":379,"change":271,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",0.3567,0.3467,0.3575,-2.62,361482.995924,1274,0.3588,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",0.34,0.385,0.33655,0.3671,0.0034,0.93,8906237.896305,19177,0.3754,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",0.377,0.356,0.3637,-0.0093,-2.49,222988.009813,685,0.3609,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",0.3783,0.3605,0.373,0.0032,0.87,142606.28477,492,0.3697,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":67,"volume":422,"transactions":423,"vwap":424},"2026-09-03",0.3724,0.381,0.36,0.3698,-0.0002,299509.203796,705,0.3706,{"date":426,"open":427,"high":428,"low":429,"close":189,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",0.374,0.3825,0.3607,0.003,0.82,119801.648304,455,0.3722,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",0.39,0.3532,0.367,-0.0215,-5.53,380371.713888,831,0.3652,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",0.394,0.3767,0.3885,-0.0055,-1.4,153311.72436,761,0.3861,{"date":456,"open":457,"high":458,"low":418,"close":447,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",0.395,0.3999,0.014,3.68,274651.7136,759,0.3894,{"date":465,"open":466,"high":457,"low":467,"close":466,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":454},"2026-08-27",0.38,0.3651,-0.0041,-1.07,263775.888018,764,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",0.4092,0.41,0.3841,-0.0291,-7.04,380486.84715,1277,0.3935,{"date":483,"open":484,"high":485,"low":475,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",0.4251,0.4499,0.4132,-0.0194,-4.48,325527.723163,1531,0.4192,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",0.44,0.4599,0.4211,0.4326,-0.0171,-3.8,355415.42475,1091,0.4396,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",0.48,0.4418,0.4497,-0.0221,-4.68,215140.828513,1086,0.4601,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",0.46,0.4806,0.4718,-0.0023,-0.49,362348.146116,1053,0.4699,{"date":524,"open":515,"high":505,"low":525,"close":526,"change":527,"percent_change":18,"volume":528,"transactions":529,"vwap":530},"2026-08-19",0.4308,0.4741,0.0172,661433.840085,1921,0.4625,{"date":532,"open":533,"high":505,"low":534,"close":535,"change":536,"percent_change":380,"volume":537,"transactions":538,"vwap":539},"2026-08-18",0.4567,0.441,0.4569,-0.0123,527283.172132,1897,0.4575,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",0.4501,0.4771,0.4401,0.4692,0.0102,2.22,868453.556628,2412,0.4558,{"date":552,"open":553,"high":554,"low":475,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",0.45,0.4668,0.459,-0.006,-1.29,28090002.231641,50241,0.5118,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",0.4202,0.4694,0.411,0.465,0.015,3.33,1109372.890219,3491,0.4421,{"date":573,"open":574,"high":566,"low":575,"close":553,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",0.42,0.3644,0.0409,10,31555747.927519,58688,0.4784,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":66,"volume":587,"transactions":588,"vwap":589},"2026-08-11",0.4198,0.4,0.4091,-0.0054,210304.975125,1209,0.4101,{"date":591,"open":592,"high":574,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",0.378,0.4145,0.0344,9.05,589463.079171,1401,0.3986,{"date":600,"open":189,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",0.3879,0.368,0.3801,0.0074,1.99,92259.877789,585,0.3779,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",0.3739,0.3888,0.3688,0.3727,-0.0163,-4.19,252729.676194,669,0.3747,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",0.3756,0.3924,0.389,0.013,3.46,143590.079787,735,0.3854,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",0.384,0.3927,0.3755,0.376,-0.011,-2.84,277077.701373,812,0.382,{"date":642,"open":643,"high":437,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",0.3837,0.3736,0.387,0.0063,1.65,171698.59164,1174,0.3826,{"date":652,"open":624,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",0.3893,0.3674,0.3807,-0.0011,-0.29,124559.986868,683,0.3777,{"date":662,"open":189,"high":663,"low":664,"close":665,"change":666,"percent_change":228,"volume":667,"transactions":668,"vwap":669},"2026-07-30",0.3897,0.3624,0.3818,0.0161,273392.709495,1727,0.3812,{"date":671,"open":672,"high":466,"low":673,"close":674,"change":400,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",0.375,0.355,0.3657,-2.48,178408.373756,820,0.3686,{"date":680,"open":189,"high":681,"low":673,"close":672,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",0.3848,0.0079,2.15,193978.313167,1098,0.3749,{"date":688,"open":689,"high":650,"low":690,"close":389,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",0.3616,0.3478,-0.0022,-0.6,480770.794486,1123,0.3633,{"date":697,"open":698,"high":447,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",0.3901,0.3676,0.3693,-0.0217,-5.55,295005.374336,972,0.3789,{"date":707,"open":447,"high":708,"low":640,"close":709,"change":361,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",0.405,0.391,-2.25,167827.492691,811,0.3922,{"date":715,"open":716,"high":717,"low":718,"close":584,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",0.3886,0.4107,0.3813,0.0114,2.93,279533.717578,1057,0.4001,{"date":725,"open":475,"high":726,"low":672,"close":716,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",0.4151,-0.0274,-6.59,329490.495796,1080,0.4037,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":505,"volume":738,"transactions":739,"vwap":740},"2026-07-20",0.4029,0.4249,0.416,0.002,420501.24951,923,0.4128,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-17",0.39300001,0.41499999,0.414,0,432900,{"date":749,"open":750,"high":751,"low":750,"close":745,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":745},"2026-07-16",0.39899999,0.42500001,0.006,1.47,610900,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-15",0.352,0.41999999,0.40799999,0.019,4.88,1209100,{"date":764,"open":765,"high":766,"low":767,"close":624,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":624},"2026-07-14",0.33899999,0.39399999,0.338,0.033,9.27,1627800,{"date":772,"open":386,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",0.36000001,0.31900001,0.35600001,-0.014,-3.78,2619700,{"date":780,"open":757,"high":781,"low":782,"close":189,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":189},"2026-07-10",0.38499999,0.33500001,0.037,11.11,46712200,{"date":787,"open":765,"high":386,"low":788,"close":789,"change":737,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-09",0.28999999,0.333,0.6,22369700,{"date":793,"open":794,"high":794,"low":795,"close":340,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":340},"2026-07-08",0.345,0.31099999,-0.015,-4.34,224300,{"date":800,"open":801,"high":801,"low":386,"close":802,"change":803,"percent_change":279,"volume":804,"transactions":9,"vwap":802},"2026-07-07",0.359,0.34599999,0.001,149200,{"date":806,"open":807,"high":189,"low":808,"close":794,"change":803,"percent_change":279,"volume":809,"transactions":9,"vwap":794},"2026-07-06",0.35100001,0.336,167900,{"date":811,"open":773,"high":409,"low":789,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",0.34400001,-0.012,-3.37,276100,{"date":817,"open":757,"high":397,"low":757,"close":775,"change":752,"percent_change":818,"volume":819,"transactions":9,"vwap":775},"2026-07-01",1.71,296500,{"date":821,"open":801,"high":602,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",0.34999999,-0.007,-1.96,121500,{"date":827,"open":828,"high":773,"low":822,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",0.354,0.35699999,-0.003,-0.83,120300,{"date":834,"open":835,"high":672,"low":775,"close":773,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":773},"2026-06-26",0.35800001,-0.005,-1.37,176100,{"date":840,"open":841,"high":841,"low":773,"close":842,"change":830,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-25",0.37900001,0.36500001,-0.82,124200,{"date":846,"open":640,"high":632,"low":847,"close":602,"change":776,"percent_change":848,"volume":849,"transactions":9,"vwap":602},"2026-06-24",0.366,-3.66,194900,{"date":851,"open":852,"high":853,"low":852,"close":640,"change":746,"percent_change":746,"volume":854,"transactions":9,"vwap":640},"2026-06-23",0.37400001,0.40400001,173300,{"date":856,"open":853,"high":708,"low":189,"close":640,"change":746,"percent_change":746,"volume":857,"transactions":9,"vwap":640},"2026-06-22",308300,{"date":859,"open":860,"high":861,"low":640,"close":640,"change":556,"percent_change":862,"volume":863,"transactions":9,"vwap":640},"2026-06-18",0.412,0.42699999,-1.55,1003300,{"date":865,"open":672,"high":866,"low":602,"close":867,"change":752,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-17",0.40900001,0.38800001,1.57,377500,{"date":871,"open":835,"high":624,"low":872,"close":640,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":640},"2026-06-16",0.35299999,0.022,6.11,339700,{"date":877,"open":743,"high":878,"low":879,"close":773,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":773},"2026-06-15",0.398,0.34900001,-0.018,-4.76,491500,{"date":884,"open":466,"high":885,"low":835,"close":886,"change":737,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-12",0.39199999,0.37799999,0.53,332000,{"date":890,"open":773,"high":466,"low":386,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",0.37599999,0.023,6.52,540100,{"date":896,"open":189,"high":189,"low":757,"close":872,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":872},"2026-06-10",-0.013,-3.55,203500,{"date":901,"open":835,"high":758,"low":794,"close":847,"change":459,"percent_change":902,"volume":903,"transactions":9,"vwap":847},"2026-06-09",3.98,2386000,{"date":905,"open":189,"high":189,"low":116,"close":757,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":757},"2026-06-08",-0.008,-2.22,273400,{"date":910,"open":886,"high":841,"low":773,"close":773,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":773},"2026-06-05",-0.02,-5.26,188400,{"date":915,"open":466,"high":466,"low":916,"close":466,"change":746,"percent_change":746,"volume":917,"transactions":9,"vwap":466},"2026-06-04",0.36300001,239600,{"date":919,"open":466,"high":624,"low":920,"close":466,"change":636,"percent_change":94,"volume":921,"transactions":9,"vwap":466},"2026-06-03",0.361,431200,{"date":923,"open":924,"high":866,"low":672,"close":709,"change":836,"percent_change":925,"volume":926,"transactions":9,"vwap":709},"2026-06-02",0.40700001,-1.26,588200,{"date":928,"open":929,"high":758,"low":672,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-01",0.38100001,0.396,-0.017,-4.12,443100,{"date":935,"open":936,"high":751,"low":937,"close":938,"change":556,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-29",0.41600001,0.40200001,0.41299999,-1.43,98000,{"date":942,"open":943,"high":751,"low":640,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-28",0.38299999,0.419,0.028,7.16,281400,{"date":949,"open":937,"high":475,"low":709,"close":709,"change":361,"percent_change":710,"volume":950,"transactions":9,"vwap":709},"2026-05-27",177000,{"date":952,"open":953,"high":759,"low":885,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-26",0.40000001,-0.002,-0.5,165900,{"date":958,"open":475,"high":944,"low":959,"close":937,"change":737,"percent_change":960,"volume":961,"transactions":9,"vwap":937},"2026-05-22",0.38999999,0.5,295400,{"date":963,"open":466,"high":964,"low":466,"close":953,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":953},"2026-05-21",0.40599999,0.008,2.04,146500,{"date":969,"open":750,"high":750,"low":466,"close":885,"change":737,"percent_change":970,"volume":971,"transactions":9,"vwap":885},"2026-05-20",0.51,396200,{"date":973,"open":750,"high":759,"low":781,"close":959,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":959},"2026-05-19",-0.004,-1.02,295500,{"date":978,"open":708,"high":475,"low":640,"close":766,"change":361,"percent_change":979,"volume":980,"transactions":9,"vwap":766},"2026-05-18",-2.23,320200,{"date":982,"open":983,"high":984,"low":937,"close":985,"change":906,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-15",0.41100001,0.43700001,0.403,-1.95,322300,{"date":989,"open":745,"high":990,"low":991,"close":983,"change":737,"percent_change":992,"volume":993,"transactions":9,"vwap":983},"2026-05-14",0.44499999,0.40099999,0.49,304700,{"date":995,"open":959,"high":944,"low":959,"close":866,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":866},"2026-05-13",0.011,2.76,163800,{"date":1000,"open":866,"high":744,"low":1001,"close":878,"change":556,"percent_change":1002,"volume":1003,"transactions":9,"vwap":878},"2026-05-12",0.39500001,-1.49,224700,{"date":1005,"open":885,"high":944,"low":867,"close":853,"change":1006,"percent_change":175,"volume":1007,"transactions":9,"vwap":853},"2026-05-11",0.004,322900,{"date":1009,"open":860,"high":751,"low":953,"close":953,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":953},"2026-05-08",-0.025,-5.88,435300,{"date":1014,"open":964,"high":1015,"low":1001,"close":751,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":751},"2026-05-07",0.47,0.034,8.7,2103800,{"date":1020,"open":953,"high":936,"low":867,"close":709,"change":746,"percent_change":746,"volume":1021,"transactions":9,"vwap":709},"2026-05-06",515900,{"date":1023,"open":937,"high":708,"low":943,"close":709,"change":746,"percent_change":746,"volume":1024,"transactions":9,"vwap":709},"2026-05-05",140400,{"date":1026,"open":991,"high":1027,"low":959,"close":709,"change":1028,"percent_change":401,"volume":1029,"transactions":9,"vwap":709},"2026-05-04",0.417,-0.01,221900,{"date":1031,"open":959,"high":866,"low":959,"close":991,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":991},"2026-05-01",0.01,2.56,184900,{"date":1036,"open":929,"high":759,"low":672,"close":709,"change":760,"percent_change":1037,"volume":1038,"transactions":9,"vwap":709},"2026-04-30",5.11,176900,{"date":1040,"open":466,"high":1041,"low":842,"close":1042,"change":636,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-29",0.39700001,0.37200001,-2.87,133100,{"date":1046,"open":943,"high":750,"low":466,"close":943,"change":737,"percent_change":1047,"volume":1048,"transactions":9,"vwap":943},"2026-04-28",0.52,247500,{"date":1050,"open":991,"high":1051,"low":466,"close":929,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":929},"2026-04-27",0.426,-0.029,-7.07,540700,{"date":1056,"open":1057,"high":751,"low":708,"close":475,"change":906,"percent_change":1058,"volume":1059,"transactions":9,"vwap":475},"2026-04-24",0.41800001,-1.91,326400,{"date":1061,"open":1062,"high":494,"low":866,"close":1057,"change":1006,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1057},"2026-04-23",0.42199999,0.97,296900,{"date":1066,"open":924,"high":1067,"low":708,"close":745,"change":625,"percent_change":1068,"volume":1069,"transactions":9,"vwap":745},"2026-04-22",0.43000001,3.24,298900,{"date":1071,"open":475,"high":494,"low":878,"close":991,"change":931,"percent_change":1072,"volume":1073,"transactions":9,"vwap":991},"2026-04-21",-4.07,433700,{"date":1075,"open":886,"high":861,"low":189,"close":1057,"change":892,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1057},"2026-04-20",5.82,518200,{"date":1079,"open":959,"high":853,"low":1080,"close":1001,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1001},"2026-04-17",0.36899999,0.005,1.28,365400,{"date":1085,"open":930,"high":953,"low":189,"close":959,"change":830,"percent_change":1086,"volume":1087,"transactions":9,"vwap":959},"2026-04-16",-0.76,387000,{"date":1089,"open":1090,"high":853,"low":1090,"close":743,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":743},"2026-04-15",0.34200001,0.056,16.62,2309700,{"date":1095,"open":822,"high":189,"low":808,"close":1096,"change":556,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-14",0.33700001,-1.75,273300,{"date":1100,"open":782,"high":807,"low":340,"close":1101,"change":1032,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-13",0.34299999,3,269900,{"date":1105,"open":1090,"high":189,"low":789,"close":789,"change":906,"percent_change":1106,"volume":1107,"transactions":9,"vwap":789},"2026-04-10",-2.35,438000,{"date":1109,"open":386,"high":775,"low":1110,"close":1111,"change":361,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-09",0.33000001,0.34099999,-2.57,177400,{"date":1115,"open":1116,"high":822,"low":1117,"close":822,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":822},"2026-04-08",0.31299999,0.30500001,0.027,8.36,502400,{"date":1122,"open":1123,"high":822,"low":1124,"close":1125,"change":974,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-07",0.31999999,0.315,0.32300001,-1.22,480300,{"date":1129,"open":1130,"high":1096,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-06",0.308,0.28799999,0.32699999,0.031,10.47,604700,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":430,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-02",0.26100001,0.317,0.296,1.02,738800,{"date":1144,"open":1145,"high":1130,"low":1146,"close":1147,"change":965,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-01",0.285,0.25600001,0.29300001,2.81,1080800,{"date":1151,"open":1152,"high":281,"low":1152,"close":1145,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1145},"2026-03-31",0.25,0.044,18.26,1517100,{"date":1157,"open":860,"high":860,"low":26,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-30",0.241,-0.176,-42.21,5240100,{"date":1163,"open":1164,"high":1164,"low":937,"close":1027,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1027},"2026-03-27",0.456,-0.036,-7.95,530700,{"date":1169,"open":1170,"high":1015,"low":1171,"close":1172,"change":556,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-26",0.45899999,0.43200001,0.45300001,-1.31,298000,{"date":1176,"open":1177,"high":1015,"low":1178,"close":1170,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1170},"2026-03-25",0.46399999,0.44400001,-0.001,-0.22,304900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1010,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-24",0.48500001,0.49200001,0.454,0.46000001,-5.15,429300,{"date":1191,"open":1192,"high":1184,"low":990,"close":1184,"change":1081,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1184},"2026-03-23",0.461,1.04,330900,{"date":1196,"open":1192,"high":1197,"low":494,"close":1197,"change":892,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-20",0.47999999,5.03,373100,{"date":1201,"open":1202,"high":1015,"low":1171,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-19",0.46200001,0.45699999,-0.028,-5.77,758900,{"date":1208,"open":1172,"high":1184,"low":1209,"close":1184,"change":965,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1184},"2026-03-18",0.442,1.68,725200,{"date":1213,"open":1214,"high":1215,"low":1062,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-17",0.44999999,0.477,0.024,5.3,884800,{"date":1220,"open":1221,"high":1222,"low":1214,"close":1172,"change":776,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1172},"2026-03-16",0.484,0.48800001,-3,1231100,{"date":1226,"open":1227,"high":1228,"low":1171,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-13",0.50599998,0.55299997,0.46700001,-0.044,-8.61,2505900,{"date":1234,"open":1197,"high":1235,"low":744,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-12",0.56,0.51099998,0.047,10.13,8030600,{"date":1241,"open":1242,"high":1243,"low":1172,"close":1177,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1177},"2026-03-11",0.62199998,0.64399999,0.075,19.28,143014600,{"date":1248,"open":709,"high":953,"low":1249,"close":624,"change":746,"percent_change":746,"volume":1250,"transactions":9,"vwap":624},"2026-03-10",0.38699999,162800,{"date":1252,"open":985,"high":985,"low":640,"close":624,"change":823,"percent_change":1253,"volume":1254,"transactions":9,"vwap":624},"2026-03-09",-1.77,374200,{"date":1256,"open":964,"high":983,"low":930,"close":930,"change":556,"percent_change":1002,"volume":1257,"transactions":9,"vwap":930},"2026-03-06",187900,{"date":1259,"open":708,"high":1051,"low":953,"close":937,"change":737,"percent_change":960,"volume":1260,"transactions":9,"vwap":937},"2026-03-05",324300,{"date":1262,"open":878,"high":1027,"low":878,"close":953,"change":752,"percent_change":1263,"volume":1264,"transactions":9,"vwap":953},"2026-03-04",1.52,266600,{"date":1266,"open":475,"high":758,"low":766,"close":766,"change":1010,"percent_change":1267,"volume":1268,"transactions":9,"vwap":766},"2026-03-03",-5.97,161100,{"date":1270,"open":959,"high":1271,"low":959,"close":944,"change":636,"percent_change":1272,"volume":1273,"transactions":9,"vwap":944},"2026-03-02",0.43099999,-2.56,200200,{"date":1275,"open":494,"high":1276,"low":1067,"close":1067,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1067},"2026-02-27",0.463,-0.016,-3.59,238800,{"date":1281,"open":1282,"high":1283,"low":861,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-26",0.43900001,0.47400001,0.44600001,0.021,4.94,351700,{"date":1289,"open":1041,"high":1290,"low":959,"close":751,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":751},"2026-02-25",0.435,0.041,10.68,465100,{"date":1295,"open":885,"high":885,"low":672,"close":632,"change":1296,"percent_change":196,"volume":1297,"transactions":9,"vwap":632},"2026-02-24",0.012,257300,{"date":1299,"open":953,"high":475,"low":1042,"close":1042,"change":1052,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1042},"2026-02-23",-7.23,270600,{"date":1303,"open":924,"high":1062,"low":953,"close":991,"change":1028,"percent_change":1304,"volume":1305,"transactions":9,"vwap":991},"2026-02-20",-2.43,251900,{"date":1307,"open":959,"high":494,"low":959,"close":983,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":983},"2026-02-19",0.007,1.73,475400,{"date":1312,"open":1041,"high":475,"low":959,"close":853,"change":1006,"percent_change":175,"volume":1313,"transactions":9,"vwap":853},"2026-02-18",281000,{"date":1315,"open":744,"high":758,"low":959,"close":953,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":953},"2026-02-17",-0.033,-7.62,543200,{"date":1320,"open":494,"high":1214,"low":1321,"close":1322,"change":737,"percent_change":515,"volume":1323,"transactions":9,"vwap":1322},"2026-02-13",0.421,0.433,278000,{"date":1325,"open":1326,"high":1170,"low":1327,"close":1271,"change":931,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1271},"2026-02-12",0.44800001,0.42899999,-3.79,414200,{"date":1331,"open":1187,"high":1332,"low":1333,"close":1326,"change":1277,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1326},"2026-02-11",0.46900001,0.44100001,-3.45,394700,{"date":1337,"open":1338,"high":1197,"low":1172,"close":1177,"change":830,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1177},"2026-02-10",0.46799999,-0.64,311900,{"date":1342,"open":1015,"high":1184,"low":1202,"close":1229,"change":636,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1229},"2026-02-09",-2.3,315600,{"date":1346,"open":1067,"high":1197,"low":1067,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-06",0.47799999,0.048,11.16,483400,{"date":1352,"open":1187,"high":1192,"low":751,"close":1067,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1067},"2026-02-05",-0.031,-6.72,517300,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1192,"change":1006,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1192},"2026-02-04",0.46599999,0.43399999,0.88,521100,{"date":1363,"open":1184,"high":1364,"low":494,"close":1203,"change":1006,"percent_change":1360,"volume":1365,"transactions":9,"vwap":1203},"2026-02-03",0.50199997,1667900,{"date":1367,"open":1368,"high":1369,"low":1327,"close":1172,"change":1179,"percent_change":1180,"volume":1370,"transactions":9,"vwap":1172},"2026-02-02",0.45199999,0.45500001,558200,{"date":1372,"open":1373,"high":1184,"low":1172,"close":1186,"change":1316,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1186},"2026-01-30",0.48199999,-6.78,599300,{"date":1377,"open":1222,"high":1378,"low":1379,"close":1380,"change":1028,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-29",0.48899999,0.479,0.48699999,-2.01,757400,{"date":1384,"open":960,"high":1385,"low":1379,"close":1386,"change":830,"percent_change":692,"volume":1387,"transactions":9,"vwap":1386},"2026-01-28",0.505,0.49700001,412400,{"date":1389,"open":1197,"high":1390,"low":1197,"close":960,"change":760,"percent_change":1391,"volume":1392,"transactions":9,"vwap":960},"2026-01-27",0.50999999,3.95,648900,{"date":1394,"open":1395,"high":960,"low":1229,"close":1396,"change":1052,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-26",0.493,0.48100001,-5.69,882300,{"date":1400,"open":1401,"high":1390,"low":1185,"close":1390,"change":746,"percent_change":746,"volume":1402,"transactions":9,"vwap":1390},"2026-01-23",0.50099999,559900,{"date":1404,"open":1405,"high":1406,"low":1386,"close":1390,"change":746,"percent_change":746,"volume":1407,"transactions":9,"vwap":1390},"2026-01-22",0.50400001,0.523,462800,{"date":1409,"open":960,"high":1390,"low":1197,"close":1390,"change":459,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1390},"2026-01-21",2.82,873800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-20",0.51999998,0.528,0.49599999,-0.034,-6.42,1011900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1308,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-16",0.514,0.53299999,0.509,0.52999997,1.34,613300,{"date":1429,"open":1430,"high":1431,"low":960,"close":1406,"change":965,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1406},"2026-01-15",0.51899999,0.54000002,1.55,999300,{"date":1435,"open":1436,"high":1437,"low":1185,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-14",0.57599998,0.60100001,0.51499999,-0.024,-4.45,18264100,{"date":1443,"open":1444,"high":1444,"low":1406,"close":1445,"change":1179,"percent_change":145,"volume":1446,"transactions":9,"vwap":1445},"2026-01-13",0.54500002,0.53899997,342600,{"date":1448,"open":1431,"high":1449,"low":1450,"close":1431,"change":911,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1431},"2026-01-12",0.565,0.53500003,-3.57,437600,{"date":1454,"open":1455,"high":1456,"low":1444,"close":1235,"change":1308,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1235},"2026-01-09",0.54900002,0.583,1.27,505600,{"date":1460,"open":1461,"high":1449,"low":1462,"close":1228,"change":1216,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1228},"2026-01-08",0.52700001,0.52100003,4.54,498000,{"date":1466,"open":1414,"high":1467,"low":1422,"close":1468,"change":1006,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-07",0.542,0.52899998,0.76,353400,{"date":1472,"open":1450,"high":1450,"low":1422,"close":1473,"change":803,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-06",0.52499998,0.19,357200,{"date":1477,"open":1414,"high":1478,"low":1438,"close":1479,"change":430,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-05",0.53600001,0.52399999,0.58,404500,{"date":1483,"open":1385,"high":1478,"low":1401,"close":1462,"change":996,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1462},"2026-01-02",2.16,552600,{"date":1487,"open":1488,"high":1489,"low":1185,"close":1390,"change":567,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1390},"2025-12-31",0.49900001,0.51700002,3.03,559600,{"date":1493,"open":1494,"high":1236,"low":1495,"close":1496,"change":1277,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-30",0.50800002,0.49000001,0.495,-3.13,896800,{"date":1500,"open":1405,"high":1415,"low":1185,"close":1236,"change":965,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1236},"2025-12-29",1.59,916400,{"date":1504,"open":1425,"high":1505,"low":1506,"close":1506,"change":1316,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-26",0.53799999,0.50300002,-6.16,981400,{"date":1510,"open":1511,"high":1511,"low":1425,"close":1478,"change":1230,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1478},"2025-12-24",0.57200003,-7.59,937400,{"date":1515,"open":1430,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-12-23",0.58999997,0.51800001,0.57999998,0.059,11.32,1317800,{"date":1523,"open":1524,"high":1525,"low":1390,"close":1462,"change":67,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1462},"2025-12-22",0.57099998,0.60000002,-8.76,1528000,{"date":1529,"open":1506,"high":1525,"low":1185,"close":1524,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1524},"2025-12-19",0.073,14.66,2049800,{"date":1534,"open":1236,"high":1444,"low":1535,"close":1535,"change":954,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-18",0.498,-0.4,714900,{"date":1539,"open":1540,"high":1540,"low":960,"close":960,"change":67,"percent_change":1541,"volume":1542,"transactions":9,"vwap":960},"2025-12-17",0.55599999,-9.09,1623300,{"date":1544,"open":1545,"high":1546,"low":1431,"close":1547,"change":746,"percent_change":746,"volume":1548,"transactions":9,"vwap":1547},"2025-12-16",0.54799998,0.57499999,0.55000001,504100,{"date":1550,"open":1551,"high":1516,"low":1445,"close":1547,"change":1552,"percent_change":1541,"volume":1553,"transactions":9,"vwap":1547},"2025-12-15",0.58700001,-0.055,1529500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1179,"percent_change":241,"volume":1560,"transactions":9,"vwap":1559},"2025-12-12",0.611,0.62699997,0.58099997,0.60500002,807600,{"date":1562,"open":1559,"high":1563,"low":1525,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-12-11",0.63999999,0.60600001,-0.027,-4.27,1338300,{"date":1569,"open":1570,"high":1571,"low":1556,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-10",0.73699999,0.75,0.63300002,-0.019,-2.91,13684900,{"date":1577,"open":1578,"high":1579,"low":1525,"close":1580,"change":1118,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-09",0.61699998,0.66100001,0.65200001,4.32,1164400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":567,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-08",0.62400001,0.66399997,0.61000001,0.625,2.46,1272400,{"date":1592,"open":1593,"high":1243,"low":1594,"close":1587,"change":1006,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1587},"2025-12-05",0.59100002,0.58499998,0.66,966700,{"date":1598,"open":1599,"high":1588,"low":1594,"close":1564,"change":954,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1564},"2025-12-04",0.59200001,-0.33,929800,{"date":1603,"open":1228,"high":1604,"low":1478,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-03",0.60799998,0.055,9.95,577900,{"date":1609,"open":1610,"high":1611,"low":1431,"close":1228,"change":746,"percent_change":746,"volume":1612,"transactions":9,"vwap":1228},"2025-12-02",0.56300002,0.56999999,746300,{"date":1614,"open":1516,"high":1615,"low":1228,"close":1228,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1228},"2025-12-01",0.62,-0.046,-7.68,1208300,{"date":1620,"open":1621,"high":1622,"low":1518,"close":1623,"change":1308,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-28",0.58200002,0.61500001,0.59899998,1.18,347500,{"date":1627,"open":1525,"high":1587,"low":1628,"close":1599,"change":906,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1599},"2025-11-26",0.57800001,-1.33,868400,{"date":1632,"open":1593,"high":1633,"low":1634,"close":1525,"change":752,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1525},"2025-11-25",0.61900002,0.58399999,1.01,802700,{"date":1638,"open":1423,"high":1622,"low":1468,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-24",0.59399998,0.066,12.5,1472000,{"date":1644,"open":1540,"high":1645,"low":1401,"close":1415,"change":172,"percent_change":334,"volume":1646,"transactions":9,"vwap":1415},"2025-11-21",0.56199998,1538600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1565,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-20",0.588,0.59500003,0.546,0.55800003,-4.62,1311600,{"date":1656,"open":1525,"high":1657,"low":1658,"close":1594,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1594},"2025-11-19",0.61199999,0.56400001,-0.043,-6.85,1246700,{"date":1663,"open":1235,"high":1664,"low":1235,"close":1664,"change":1291,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-18",0.62800002,6.98,1102300,{"date":1668,"open":1669,"high":1669,"low":1610,"close":1551,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1551},"2025-11-17",0.63599998,-0.056,-8.71,2344400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1052,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-14",0.64999998,0.66500002,0.62300003,0.64300001,-4.32,2141800,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-13",0.73000002,0.653,0.67199999,-0.039,-5.49,4174600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":172,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-12",0.722,0.77899998,0.68099999,0.71100003,-4.05,3274600,{"date":1698,"open":1684,"high":1699,"low":1684,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-11",0.74599999,0.741,0.052,7.55,3176400,{"date":1705,"open":1706,"high":1683,"low":1707,"close":1708,"change":1616,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-10",0.72899997,0.67000002,0.68900001,-6.26,3460500,{"date":1712,"open":140,"high":1713,"low":1707,"close":1714,"change":897,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-07",0.74800003,0.73500001,-1.74,3382700,{"date":1718,"open":1571,"high":1719,"low":1720,"close":1713,"change":1165,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1713},"2025-11-06",0.76999998,0.69999999,-4.59,4865500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1417,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-05",0.74400002,0.86000001,0.70200002,0.78399998,-4.16,16177200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-04",0.98799998,1.11,0.78200001,0.81800002,0.109,15.37,250215400,{"date":1741,"open":1571,"high":1692,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-03",0.69400001,0.70899999,-0.067,-8.63,2540300,{"date":1748,"open":1571,"high":1749,"low":1571,"close":1750,"change":965,"percent_change":1193,"volume":1751,"transactions":9,"vwap":1750},"2025-10-31",1.1,0.77600002,19667500,{"date":1753,"open":1360,"high":1754,"low":1571,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-30",0.88999999,0.76800001,-0.145,-15.88,4253600,{"date":1760,"open":1761,"high":175,"low":1360,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-10-29",0.97899997,0.91299999,-0.077,-7.78,5252400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-28",1.05,1.218,0.99000001,-0.12,-10.81,8724200,{"date":1775,"open":1776,"high":1776,"low":1734,"close":1734,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1734},"2025-10-27",1.44,-0.46,-29.3,16155400,{"date":1781,"open":1782,"high":605,"low":1783,"close":868,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":868},"2025-10-24",1.93,1.48,-1.03,-39.62,76539900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1790,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1790},"2025-10-23",0.92199999,2.6,0.82499999,2.028,354.55,801016500,{"date":1796,"open":1414,"high":1797,"low":1236,"close":1511,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1511},"2025-10-22",0.63,0.057,11.07,3557400,{"date":1802,"open":1197,"high":1540,"low":1192,"close":1438,"change":752,"percent_change":1624,"volume":1803,"transactions":9,"vwap":1438},"2025-10-21",2169300,{"date":1805,"open":1414,"high":1611,"low":960,"close":1424,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1424},"2025-10-20",-0.026,-4.86,2477600,{"date":1810,"open":1811,"high":1812,"low":1414,"close":1450,"change":1552,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1450},"2025-10-17",0.55500001,0.56900001,-9.32,3547600,{"date":1816,"open":1817,"high":88,"low":1812,"close":1516,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1516},"2025-10-16",1.08,-0.126,-17.6,108812400,{"date":1822,"open":1823,"high":1824,"low":1720,"close":1825,"change":897,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-15",0.72000003,0.75700003,0.71600002,-1.78,107200,{"date":1829,"open":1823,"high":1830,"low":140,"close":1706,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1706},"2025-10-14",0.73100001,0.009,1.25,123000,{"date":1835,"open":1720,"high":1836,"low":1837,"close":1823,"change":760,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1823},"2025-10-13",0.72799999,0.66600001,2.71,133500,{"date":1841,"open":1571,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-10",0.75999999,0.68000001,0.70099998,-0.063,-8.25,314800,{"date":1849,"open":1850,"high":1851,"low":1842,"close":1852,"change":1439,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-09",0.787,0.79000002,0.764,-3.05,155300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1831,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-08",0.78100002,0.81,0.755,0.78799999,1.16,288100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1692,"change":1868,"percent_change":1512,"volume":1869,"transactions":9,"vwap":1692},"2025-10-07",0.824,0.83499998,0.75099999,-0.064,387200,{"date":1871,"open":1872,"high":411,"low":1736,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-06",0.86199999,0.84299999,-0.023,-2.66,245100,{"date":1878,"open":1873,"high":1879,"low":1880,"close":1881,"change":746,"percent_change":746,"volume":1882,"transactions":9,"vwap":1881},"2025-10-03",0.87800002,0.83999997,0.866,98700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1881,"change":906,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1881},"2025-10-02",0.875,0.88800001,0.84399998,-0.92,90200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1216,"percent_change":1410,"volume":1895,"transactions":9,"vwap":1893},"2025-10-01",0.84799999,0.87400001,0.82999998,400400,{"date":1897,"open":1865,"high":1726,"low":1898,"close":1899,"change":996,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-30",0.81999999,0.85000002,1.31,44900,{"date":1903,"open":1880,"high":1904,"low":1858,"close":1905,"change":823,"percent_change":831,"volume":1906,"transactions":9,"vwap":1905},"2025-09-29",0.84100002,0.83899999,140100,{"date":1908,"open":1899,"high":1726,"low":1909,"close":1910,"change":459,"percent_change":1210,"volume":1911,"transactions":9,"vwap":1910},"2025-09-26",0.815,0.84600002,93400,{"date":1913,"open":1899,"high":411,"low":1898,"close":1914,"change":1806,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-25",0.83200002,-3.03,142700,{"date":1918,"open":1754,"high":1919,"low":1899,"close":1920,"change":954,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-24",0.89899999,0.85799998,-0.23,86300,{"date":1924,"open":1726,"high":1925,"low":1726,"close":1726,"change":974,"percent_change":1777,"volume":1926,"transactions":9,"vwap":1726},"2025-09-23",0.89999998,178100,{"date":1928,"open":1929,"high":1930,"low":1880,"close":1931,"change":1052,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-22",0.89399999,0.912,0.86400002,-3.25,247000,{"date":1935,"open":1936,"high":1937,"low":1360,"close":1938,"change":1006,"percent_change":553,"volume":1939,"transactions":9,"vwap":1938},"2025-09-19",0.92000002,0.93000001,0.89300001,285600,{"date":1941,"open":1726,"high":1942,"low":1726,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-09-18",0.90499997,0.889,0.029,3.37,257000,{"date":1948,"open":1949,"high":1950,"low":1726,"close":1726,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1726},"2025-09-17",0.91000003,0.94,-0.1,-10.42,649000,{"date":1955,"open":1749,"high":1861,"low":1937,"close":1956,"change":1874,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-09-16",0.95999998,-2.34,4553300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-09-15",0.94999999,1.06,0.861,0.98299998,0.04,4.24,343400,{"date":1969,"open":1925,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-12",0.94800001,0.89499998,0.94300002,0.046,5.13,161600,{"date":1977,"open":1925,"high":1949,"low":1726,"close":1978,"change":1308,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-11",0.89700001,0.79,166500,{"date":1982,"open":1983,"high":1930,"low":1984,"close":1754,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1754},"2025-09-10",0.85600001,0.85100001,0.025,2.89,79700,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1439,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-09",0.86299998,0.88300002,0.833,0.86500001,-2.7,126300,{"date":1997,"open":1998,"high":1999,"low":1791,"close":1943,"change":430,"percent_change":386,"volume":2000,"transactions":9,"vwap":1943},"2025-09-08",0.87699997,0.92500001,224800,{"date":2002,"open":2003,"high":1956,"low":1990,"close":2004,"change":1659,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-09-05",0.94599998,0.88599998,-4.63,298800,{"date":2008,"open":1956,"high":2009,"low":1949,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-09-04",0.96700001,0.92900002,-0.041,-4.23,237400,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":823,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-03",0.98400003,0.93599999,0.97000003,-0.72,167800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":737,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-09-02",0.97100002,0.98199999,0.93199998,0.977,0.21,247200,{"date":2030,"open":1141,"high":1141,"low":2018,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-29",0.97500002,-0.045,-4.41,117900,{"date":2036,"open":2037,"high":1768,"low":2016,"close":1141,"change":1028,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1141},"2025-08-28",1.03,-0.97,218100,{"date":2041,"open":2042,"high":2043,"low":1141,"close":2037,"change":1028,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2037},"2025-08-27",1.07,1.077,-0.96,116700,{"date":2047,"open":1817,"high":1749,"low":2048,"close":1193,"change":1028,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1193},"2025-08-26",1.025,-0.95,293400,{"date":2052,"open":1141,"high":1817,"low":1770,"close":1768,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1768},"2025-08-25",0.02,1.94,348300,{"date":2057,"open":1141,"high":1768,"low":1971,"close":2037,"change":1032,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2037},"2025-08-22",0.98,446000,{"date":2061,"open":1817,"high":1817,"low":2062,"close":1141,"change":67,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1141},"2025-08-21",0.81099999,-4.67,416200,{"date":2066,"open":2067,"high":2067,"low":1770,"close":2042,"change":67,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2042},"2025-08-20",1.14,-4.46,553200,{"date":2071,"open":2072,"high":2073,"low":1749,"close":88,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":88},"2025-08-19",1.22,1.24,-0.06,-5.08,439300,{"date":2078,"open":2073,"high":2073,"low":2079,"close":1624,"change":172,"percent_change":675,"volume":2080,"transactions":9,"vwap":1624},"2025-08-18",1.13,537100,{"date":2082,"open":2083,"high":1832,"low":2079,"close":2083,"change":746,"percent_change":746,"volume":2084,"transactions":9,"vwap":2083},"2025-08-15",1.21,782600,{"date":2086,"open":1832,"high":1832,"low":2087,"close":2083,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2083},"2025-08-14",1.09,-1.01,-45.5,2923000,{"date":2092,"open":2093,"high":2094,"low":2093,"close":547,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":547},"2025-08-13",2.1,2.367,0.13,6.22,201600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":172,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-12",2.12,2.18,1.96,2.09,-1.42,240900,{"date":2107,"open":121,"high":2108,"low":2109,"close":2100,"change":2053,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2100},"2025-08-11",2.309,2.05,0.95,122700,{"date":2113,"open":2114,"high":2115,"low":966,"close":2093,"change":343,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2093},"2025-08-08",2.17,2.37,-6.67,137400,{"date":2119,"open":2120,"high":2121,"low":547,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-08-07",2.35,2.53,2.25,-0.14,-5.86,319900,{"date":2127,"open":2109,"high":2128,"low":2109,"close":2129,"change":312,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-08-06",2.4,2.39,15.46,269100,{"date":2133,"open":2134,"high":2103,"low":2135,"close":2136,"change":2095,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-08-05",2,1.95,2.07,6.7,104400,{"date":2140,"open":2135,"high":2102,"low":2141,"close":2054,"change":2142,"percent_change":868,"volume":2143,"transactions":9,"vwap":2054},"2025-08-04",1.855,0.03,44400,{"date":2145,"open":2102,"high":2146,"low":2147,"close":2148,"change":172,"percent_change":862,"volume":2149,"transactions":9,"vwap":2148},"2025-08-01",2.059,1.851,1.91,108800,{"date":2151,"open":2148,"high":2152,"low":2153,"close":2054,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2054},"2025-07-31",2.01,1.88,0.07,3.74,100300,{"date":2158,"open":2159,"high":2134,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-07-30",1.97,1.8,1.87,-0.11,-5.56,95200,{"date":2166,"open":2109,"high":2167,"low":2168,"close":2169,"change":172,"percent_change":1002,"volume":2170,"transactions":9,"vwap":2169},"2025-07-29",2.093,1.92,1.98,79500,{"date":2172,"open":2109,"high":2173,"low":1782,"close":2152,"change":2053,"percent_change":1635,"volume":2174,"transactions":9,"vwap":2152},"2025-07-28",2.107,110300,{"date":2176,"open":2177,"high":966,"low":2178,"close":605,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":605},"2025-07-25",2.02,1.9,-0.04,-1.97,181500,{"date":2183,"open":683,"high":2184,"low":2177,"close":2185,"change":1771,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-24",2.165,2.03,-5.58,203600,{"date":2189,"open":683,"high":2114,"low":2093,"close":683,"change":67,"percent_change":2190,"volume":2191,"transactions":9,"vwap":683},"2025-07-23",-2.27,116600,{"date":2193,"open":2100,"high":547,"low":2173,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-07-22",2.2,0.06,2.8,231200,{"date":2199,"open":121,"high":683,"low":2134,"close":2200,"change":1985,"percent_change":1624,"volume":2201,"transactions":9,"vwap":2200},"2025-07-21",2.14,246800,{"date":2203,"open":2204,"high":547,"low":2109,"close":2205,"change":2206,"percent_change":1210,"volume":2207,"transactions":9,"vwap":2205},"2025-07-18",2.06,2.115,0.035,357700,{"date":2209,"open":2204,"high":2210,"low":2161,"close":2210,"change":2142,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-17",2.08,1.46,358400,{"date":2214,"open":2160,"high":2093,"low":1309,"close":2109,"change":386,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2109},"2025-07-16",19.88,405400,{"date":2218,"open":2219,"high":2135,"low":294,"close":818,"change":2195,"percent_change":2220,"volume":2221,"transactions":9,"vwap":818},"2025-07-15",1.64,3.64,731600,{"date":2223,"open":2224,"high":647,"low":2225,"close":647,"change":2195,"percent_change":2226,"volume":2227,"transactions":9,"vwap":647},"2025-07-14",1.62,1.53,3.77,163900,{"date":2229,"open":647,"high":2230,"low":2231,"close":1501,"change":67,"percent_change":1853,"volume":2232,"transactions":9,"vwap":1501},"2025-07-11",1.67,1.56,96000,{"date":2234,"open":2224,"high":2230,"low":1432,"close":2219,"change":1965,"percent_change":2235,"volume":809,"transactions":9,"vwap":2219},"2025-07-10",2.5,{"date":2237,"open":2224,"high":2238,"low":1432,"close":2239,"change":1028,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-07-09",1.66,1.6,-0.62,145800,{"date":2243,"open":2238,"high":2238,"low":1432,"close":294,"change":1028,"percent_change":2240,"volume":1279,"transactions":9,"vwap":294},"2025-07-08",{"date":2245,"open":1783,"high":2230,"low":2246,"close":2224,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2224},"2025-07-07",1.43,0.17,11.72,415300,{"date":2251,"open":1783,"high":2252,"low":2253,"close":2254,"change":1028,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-03",1.5,1.39,1.45,-0.68,173700,{"date":2258,"open":1082,"high":2259,"low":2260,"close":2211,"change":2247,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2211},"2025-07-02",1.58,1.26,13.18,513100,{"date":2264,"open":1193,"high":2265,"low":2266,"close":2265,"change":1152,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-07-01",1.29,1.011,24.04,255700,{"date":2270,"open":1961,"high":1193,"low":2003,"close":1193,"change":2271,"percent_change":784,"volume":2272,"transactions":9,"vwap":1193},"2025-06-30",0.104,116300,{"date":2274,"open":2275,"high":2018,"low":2025,"close":2017,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2017},"2025-06-27",0.96499997,-0.042,-4.29,79200,{"date":2280,"open":1141,"high":2087,"low":2281,"close":2282,"change":931,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-06-26",0.95599997,0.97799999,-1.71,151000,{"date":2286,"open":1936,"high":1141,"low":1925,"close":2287,"change":1530,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-25",0.995,7.92,139400,{"date":2291,"open":1936,"high":2292,"low":1885,"close":1789,"change":873,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1789},"2025-06-24",0.94499999,2.44,129700,{"date":2296,"open":1949,"high":2297,"low":2298,"close":1925,"change":636,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1925},"2025-06-23",0.95200002,0.89200002,-1.21,86900,{"date":2302,"open":2287,"high":1193,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-06-20",0.91100001,-0.084,-8.44,143900,{"date":2308,"open":2309,"high":175,"low":2310,"close":2287,"change":2206,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2287},"2025-06-18",0.96200001,0.95499998,3.65,55300,{"date":2314,"open":1962,"high":1749,"low":2315,"close":1956,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1956},"2025-06-17",0.94700003,-0.09,-8.57,243900,{"date":2320,"open":88,"high":2079,"low":1141,"close":1768,"change":911,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1768},"2025-06-16",-1.87,148800,{"date":2324,"open":1817,"high":2325,"low":175,"close":2042,"change":2032,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2042},"2025-06-13",1.125,-4.04,100000,{"date":2329,"open":2067,"high":1861,"low":1962,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-06-12",1.115,-0.075,-6.3,111300,{"date":2335,"open":2067,"high":2336,"low":1749,"close":2336,"change":1965,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-06-11",1.19,3.48,202100,{"date":2340,"open":1749,"high":2341,"low":1749,"close":2342,"change":198,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-10",1.17,1.15,4.55,106800,{"date":2346,"open":2079,"high":1861,"low":175,"close":1749,"change":1965,"percent_change":2226,"volume":2347,"transactions":9,"vwap":1749},"2025-06-09",181700,{"date":2349,"open":2037,"high":1817,"low":175,"close":1962,"change":2053,"percent_change":2168,"volume":2350,"transactions":9,"vwap":1962},"2025-06-06",99300,{"date":2352,"open":1817,"high":2353,"low":2017,"close":1193,"change":52,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1193},"2025-06-05",1.089,10.64,192300,{"date":2357,"open":2358,"high":1961,"low":1858,"close":1950,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1950},"2025-06-04",0.85399997,0.097,11.51,167700,{"date":2363,"open":1899,"high":1360,"low":1904,"close":1873,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1873},"2025-06-03",-0.037,-4.2,88400,{"date":2368,"open":1360,"high":1925,"low":1899,"close":1360,"change":752,"percent_change":140,"volume":2369,"transactions":9,"vwap":1360},"2025-06-02",111000,{"date":2371,"open":1360,"high":1762,"low":1893,"close":1893,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1893},"2025-05-30",-0.032,-3.53,41600,{"date":2376,"open":2377,"high":2377,"low":1360,"close":2378,"change":1439,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-05-29",0.93900001,0.90600002,-2.58,43000,{"date":2382,"open":1886,"high":1937,"low":2383,"close":1937,"change":1965,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1937},"2025-05-28",0.84899998,4.49,78100,{"date":2387,"open":2388,"high":1754,"low":2389,"close":1754,"change":459,"percent_change":2239,"volume":2390,"transactions":9,"vwap":1754},"2025-05-27",0.88099998,0.83099997,34400,{"date":2392,"open":1886,"high":1754,"low":2393,"close":2394,"change":776,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-05-23",0.84500003,0.87599999,-1.57,62400,{"date":2398,"open":2399,"high":1925,"low":2400,"close":1754,"change":1028,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1754},"2025-05-22",0.85500002,0.81699997,-1.11,117800,{"date":2404,"open":1925,"high":1950,"low":2405,"close":1925,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1925},"2025-05-21",0.86900002,-0.021,-2.28,76400,{"date":2410,"open":2411,"high":1956,"low":2004,"close":2412,"change":1204,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-05-20",0.94199997,0.921,-2.95,70300,{"date":2416,"open":1925,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-05-19",0.98000002,0.82599998,0.949,0.058,6.51,445700,{"date":2424,"open":2025,"high":2025,"low":1885,"close":2425,"change":361,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-05-16",0.89099997,-1,61600,{"date":2429,"open":1360,"high":1925,"low":1726,"close":1925,"change":361,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1925},"2025-05-15",-0.99,19600,{"date":2433,"open":1360,"high":1950,"low":411,"close":2434,"change":459,"percent_change":2231,"volume":2435,"transactions":9,"vwap":2434},"2025-05-14",0.90899998,52200,{"date":2437,"open":1937,"high":1937,"low":1360,"close":1971,"change":2032,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1971},"2025-05-13",-4.79,46600,{"date":2441,"open":2442,"high":1950,"low":2004,"close":1950,"change":2053,"percent_change":2114,"volume":2396,"transactions":9,"vwap":1950},"2025-05-12",0.92699999,{"date":2444,"open":1925,"high":2445,"low":2446,"close":1936,"change":796,"percent_change":2447,"volume":2414,"transactions":9,"vwap":1936},"2025-05-09",0.935,0.88200003,-1.6,{"date":2449,"open":2292,"high":2292,"low":1925,"close":2445,"change":2206,"percent_change":205,"volume":2450,"transactions":9,"vwap":2445},"2025-05-08",27800,{"date":2452,"open":2453,"high":1999,"low":1754,"close":1925,"change":1028,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1925},"2025-05-07",0.91399997,-1.1,22600,{"date":2457,"open":1993,"high":2458,"low":1993,"close":1949,"change":172,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1949},"2025-05-06",0.93800002,-3.19,74500,{"date":2462,"open":2463,"high":2310,"low":2378,"close":1950,"change":636,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1950},"2025-05-05",0.92299998,-1.16,36100,{"date":2467,"open":2468,"high":2310,"low":1943,"close":2469,"change":361,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-05-02",0.93400002,0.95099998,-0.94,74900,{"date":2473,"open":1925,"high":2018,"low":1943,"close":1956,"change":2142,"percent_change":196,"volume":2474,"transactions":9,"vwap":1956},"2025-05-01",92000,{"date":2476,"open":2292,"high":1956,"low":2393,"close":1937,"change":776,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1937},"2025-04-30",-1.48,100200,{"date":2480,"open":1950,"high":2481,"low":1936,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-04-29",1.007,0.94400001,-0.066,-6.53,70000,{"date":181,"open":2037,"high":2037,"low":2411,"close":1635,"change":911,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1635},-1.94,45600]