[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTEC":3,"homepage-market-summary":31,"stock-historical-GTEC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GTEC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Greenland Technologies Holding Corporation Class A Ordinary Shares","Nasdaq",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT","Greenland Technologies Holding Corp is a developer of quality solutions in the material handling industry. It is a transmission and drivetrain systems provider for material handling equipment such as forklift trucks for industrial and logistic applications. Geographically, the company has its presence in Domestic and International markets and earns majority of the revenue from Domestic Sales.","340","Hangzhou, Zhejiang",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.8101,0.84,0.8447,0.7655,0.7811,0.029,3.71,142635.13471,602,0.8149,1.61,0.46599999,294202.927743716,30.1,2049,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.47,253769,92625831.935929,-42.95,"2025-04-22",[183,184,194,205,216,225,235,245,255,263,272,282,289,296,303,311,319,325,331,340,351,361,371,379,390,399,410,420,429,438,448,458,468,479,488,498,508,519,530,538,547,557,563,571,581,590,599,607,616,625,633,640,651,660,668,677,686,694,702,707,713,719,722,727,734,740,746,752,760,764,770,775,783,789,794,800,807,814,821,830,835,841,845,849,858,867,875,883,889,895,903,909,913,917,922,927,935,942,946,953,958,963,969,975,980,986,991,997,1002,1006,1013,1018,1021,1027,1033,1038,1044,1050,1054,1059,1065,1068,1074,1081,1086,1093,1101,1107,1113,1118,1123,1128,1135,1142,1149,1154,1162,1167,1173,1178,1182,1187,1194,1198,1202,1207,1212,1217,1223,1226,1233,1238,1243,1249,1256,1262,1270,1278,1286,1293,1297,1304,1310,1317,1323,1329,1334,1339,1346,1352,1360,1366,1374,1380,1387,1392,1398,1405,1412,1420,1425,1430,1435,1440,1446,1453,1458,1464,1471,1476,1482,1488,1494,1499,1503,1508,1516,1521,1524,1528,1532,1535,1539,1544,1548,1552,1557,1560,1564,1568,1575,1580,1585,1590,1594,1597,1601,1606,1610,1614,1618,1623,1627,1631,1635,1640,1647,1655,1660,1665,1670,1674,1678,1682,1686,1690,1694,1697,1701,1705,1710,1713,1716,1721,1726,1731,1735,1739,1744,1750,1754,1763,1768,1772,1777,1782,1785,1789,1793,1799,1802,1807,1811,1816,1819,1821,1826,1829,1833,1837,1840,1846,1850,1854,1858,1863,1868,1873,1877,1880,1885,1889,1892,1896,1900,1904,1908,1911,1917,1922,1927,1932,1938,1944,1952,1957,1963,1969,1974,1980,1985,1990,1998,2003,2008,2015,2019,2025,2028,2033,2039,2044,2047,2050,2055,2058,2063,2067,2071,2076,2081,2087,2093,2099,2104,2110,2114,2118,2122,2127,2132,2137,2142,2146,2150,2155,2158,2162,2165,2168,2172,2175,2179,2182,2186,2191,2195,2201,2206,2209,2213,2217,2220,2226,2229,2231,2237,2242,2246,2250,2254,2258,2262,2266,2270],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",0.7725,0.8,0.75,0.0361,4.85,208427.603579,841,0.7697,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",0.83,0.8923,0.6999,0.745,-0.0952,-11.33,596048.02611,2061,0.7693,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",0.9294,0.9422,0.82,0.8402,-0.0598,-6.64,418045.964277,1115,0.8566,{"date":217,"open":218,"high":218,"low":219,"close":68,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",1.1,0.844,-0.19,-17.43,582206.929411,1587,0.9508,{"date":226,"open":227,"high":61,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",1.15,1.04,1.09,-0.075,-6.44,455288.403636,1441,1.1186,{"date":236,"open":61,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",1.21,1.11,1.165,-0.015,-1.27,266500.548308,964,1.1699,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",1.17,1.18,1.14,-0.02,-1.67,213407.850198,894,1.1622,{"date":256,"open":118,"high":237,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":254},"2026-09-22",1.1057,1.2,0.09,8.11,554317.203191,1918,{"date":264,"open":249,"high":265,"low":266,"close":238,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",1.3398,1.1008,0.02,1.83,1414602.91317,6082,1.2005,{"date":273,"open":274,"high":275,"low":276,"close":229,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",1.08,1.095,1.0539,0.01,0.93,129318.164414,468,1.0963,{"date":283,"open":229,"high":218,"low":284,"close":274,"change":250,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",1.06,-1.82,55030.989337,482,1.0719,{"date":290,"open":218,"high":227,"low":291,"close":218,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",1.05,0,173760.037222,1200,1.1005,{"date":297,"open":274,"high":298,"low":103,"close":218,"change":267,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",1.1197,1.85,219073.8302,847,1.0714,{"date":304,"open":229,"high":118,"low":305,"close":274,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",1.0447,0.03,2.86,172927.755786,846,1.0796,{"date":312,"open":313,"high":314,"low":90,"close":291,"change":250,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",1.07,1.145,-1.87,241128.110809,784,1.089,{"date":320,"open":313,"high":238,"low":321,"close":313,"change":292,"percent_change":292,"volume":322,"transactions":323,"vwap":324},"2026-09-10",1.03,125481.614676,677,1.0612,{"date":326,"open":274,"high":118,"low":103,"close":313,"change":267,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",1.9,319634.603746,1280,1.0791,{"date":332,"open":333,"high":229,"low":334,"close":291,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",0.98,0.9608,0.095,9.95,298047.535773,1180,1.0368,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",0.9497,0.975,0.92,0.955,0.0149,1.58,91462.523172,282,0.9487,{"date":352,"open":68,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",0.9806,0.890049,0.9401,0.0482,5.4,137920.540312,440,0.9413,{"date":362,"open":363,"high":68,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",0.8649,0.8451,0.8919,0.027,3.12,199586.096939,560,0.8778,{"date":372,"open":68,"high":68,"low":373,"close":363,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",0.8601,-0.0229,-2.58,50158.731,214,0.8888,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",0.881,0.899,0.8522,0.8878,-0.0036,-0.4,94041.618541,304,0.8728,{"date":391,"open":196,"high":68,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",0.8201,0.8914,0.0504,5.99,138682.28329,562,0.8807,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",0.88,0.8999,0.825,0.841,-0.0308,-3.53,128738.0814,412,0.8586,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",0.91,0.8301,0.8718,-0.0285,-3.17,109850.001541,328,0.8699,{"date":421,"open":422,"high":278,"low":392,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",0.917,0.9003,-0.0497,-5.23,296213.778556,1038,0.8907,{"date":430,"open":344,"high":103,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",0.9087,0.95,0.0305,3.32,425169.3273,1528,0.953,{"date":439,"open":440,"high":333,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",0.97,0.8688,0.9195,-0.043,-4.47,191514.726518,749,0.9301,{"date":449,"open":450,"high":343,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",0.938,0.898,0.9625,0.0724,8.13,269111.541488,1203,0.939,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",0.812,0.8989,0.8901,0.0804,9.93,271223.544863,957,0.8556,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",0.87,0.8783,0.805,0.8097,-0.0003,-0.04,282102.835189,780,0.8315,{"date":480,"open":133,"high":401,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",0.70495,0.81,0.1,14.08,1244133.272228,2438,0.8194,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":113,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",0.76,0.809,0.57,0.71,-1.39,802623.610586,1776,0.7263,{"date":499,"open":500,"high":160,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",0.65,0.6201,0.72,0.081,12.68,614907.556123,1698,0.6967,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",0.55,0.6833,0.5344,0.639,0.0848,15.3,2677154.770527,7252,0.6054,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",0.5395,0.573,0.532,0.5542,0.0147,2.72,6230210.077038,19553,0.6969,{"date":531,"open":532,"high":521,"low":532,"close":521,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",0.53,0.0015,0.28,70810.604295,181,0.5379,{"date":539,"open":537,"high":540,"low":541,"close":540,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",0.538,0.5264,0.0078,1.47,28591.49922,121,0.5319,{"date":548,"open":549,"high":540,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",0.5282,0.5134,0.5302,-0.0077,-1.43,15172.53028,149,0.5261,{"date":558,"open":559,"high":537,"low":559,"close":537,"change":560,"percent_change":250,"volume":561,"transactions":562,"vwap":512},"2026-08-05",0.52,-0.0001,20987.5647,122,{"date":564,"open":565,"high":566,"low":567,"close":540,"change":568,"percent_change":188,"volume":569,"transactions":570,"vwap":566},"2026-08-04",0.534,0.54,0.5321,0.004,28731.192006,165,{"date":572,"open":573,"high":574,"low":575,"close":565,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",0.5195,0.5394,0.51735,0.0145,2.79,78319.013487,185,0.5221,{"date":582,"open":583,"high":510,"low":584,"close":573,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",0.5248,0.5121,-0.0053,-1.01,64173.4717,239,0.5346,{"date":591,"open":592,"high":593,"low":594,"close":583,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":580},"2026-07-30",0.5401,0.55599,0.511,-0.0153,-2.83,228126.1851,297,{"date":600,"open":532,"high":510,"low":601,"close":592,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",0.5112,0.0119,2.25,74031.2255,266,0.5343,{"date":608,"open":609,"high":609,"low":610,"close":549,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",0.5399,0.5111,-0.0013,-0.25,26585.16305,141,0.5233,{"date":617,"open":618,"high":532,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",0.5122,0.5295,0.0173,3.38,16034.440246,89,0.5179,{"date":626,"open":627,"high":628,"low":584,"close":618,"change":629,"percent_change":630,"volume":631,"transactions":579,"vwap":632},"2026-07-24",0.525,0.535519,-0.0128,-2.44,23523.22222,0.5169,{"date":634,"open":532,"high":510,"low":559,"close":627,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",-0.021,-3.85,62217.1951,208,0.5256,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",0.5417,0.549,0.533,0.546,0.0043,0.79,22836.977146,95,0.5463,{"date":652,"open":510,"high":653,"low":654,"close":642,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",0.5579,0.5363,-0.0112,-2.03,88573.821615,137,0.5522,{"date":661,"open":532,"high":662,"low":532,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":377,"vwap":667},"2026-07-20",0.5699,0.5529,-0.0201,-3.51,51129.6951,0.548,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-17",0.58200002,0.60000002,0.55000001,0.57300001,-0.007,-1.21,28000,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-16",0.565,0.60699999,0.55800003,0.57999998,-0.018,-3.01,29500,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-15",0.56999999,0.63099998,0.59799999,0.036,6.41,72600,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-14",0.53100002,0.57599998,0.56199998,0.009,1.63,79100,{"date":703,"open":672,"high":688,"low":704,"close":705,"change":292,"percent_change":292,"volume":706,"transactions":9,"vwap":705},"2026-07-13",0.54000002,0.55299997,57700,{"date":708,"open":672,"high":682,"low":709,"close":705,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":705},"2026-07-10",0.53299999,0.023,4.34,30500,{"date":714,"open":715,"high":673,"low":716,"close":716,"change":113,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-09",0.56800002,0.52999997,-1.85,76900,{"date":720,"open":672,"high":688,"low":716,"close":704,"change":113,"percent_change":285,"volume":721,"transactions":9,"vwap":704},"2026-07-08",15100,{"date":723,"open":682,"high":682,"low":672,"close":672,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":672},"2026-07-07",-0.019,-3.34,15200,{"date":728,"open":704,"high":729,"low":704,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-06",0.58999997,0.56900001,0.015,2.71,167400,{"date":735,"open":736,"high":736,"low":716,"close":737,"change":443,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-02",0.59899998,0.55400002,-7.2,129100,{"date":741,"open":704,"high":736,"low":704,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-01",0.597,0.049,8.94,52900,{"date":747,"open":704,"high":748,"low":704,"close":749,"change":240,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-30",0.56,0.54799998,-2.66,29300,{"date":753,"open":754,"high":755,"low":704,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-29",0.54900002,0.583,0.56300002,0.033,6.23,111300,{"date":761,"open":704,"high":688,"low":762,"close":716,"change":113,"percent_change":717,"volume":763,"transactions":9,"vwap":716},"2026-06-26",0.52200001,71000,{"date":765,"open":766,"high":766,"low":716,"close":704,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":704},"2026-06-25",0.579,-0.022,-3.91,73500,{"date":771,"open":697,"high":772,"low":748,"close":698,"change":240,"percent_change":773,"volume":774,"transactions":9,"vwap":698},"2026-06-24",0.58600003,-2.6,45900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":767,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-23",0.58700001,0.59399998,0.56699997,0.57700002,-3.67,28300,{"date":784,"open":785,"high":785,"low":681,"close":736,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":736},"2026-06-22",0.61000001,-0.005,-0.83,116500,{"date":790,"open":778,"high":785,"low":670,"close":791,"change":277,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-18",0.60399997,1.68,44100,{"date":795,"open":796,"high":736,"low":672,"close":778,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":778},"2026-06-17",0.59500003,-0.001,-0.17,26600,{"date":801,"open":802,"high":803,"low":804,"close":796,"change":475,"percent_change":805,"volume":806,"transactions":9,"vwap":796},"2026-06-16",0.63,0.64200002,0.58099997,-6.3,101900,{"date":808,"open":809,"high":810,"low":802,"close":811,"change":812,"percent_change":647,"volume":813,"transactions":9,"vwap":811},"2026-06-15",0.63999999,0.662,0.63499999,0.005,98500,{"date":815,"open":816,"high":816,"low":817,"close":802,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":802},"2026-06-12",0.65700001,0.625,-0.028,-4.26,41400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-11",0.64899999,0.66600001,0.602,0.65799999,0.028,4.44,64400,{"date":831,"open":832,"high":833,"low":832,"close":802,"change":277,"percent_change":26,"volume":834,"transactions":9,"vwap":802},"2026-06-10",0.62199998,0.67000002,108200,{"date":836,"open":802,"high":809,"low":671,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-09",0.62,-0.03,-4.62,96700,{"date":842,"open":785,"high":843,"low":785,"close":843,"change":292,"percent_change":292,"volume":844,"transactions":9,"vwap":843},"2026-06-08",0.64999998,66700,{"date":846,"open":833,"high":833,"low":837,"close":843,"change":113,"percent_change":847,"volume":848,"transactions":9,"vwap":843},"2026-06-05",-1.52,81000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-04",0.67299998,0.68000001,0.63800001,0.66000003,-0.012,-1.79,44800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-03",0.69999999,0.70200002,0.65499997,0.67199999,-0.016,-2.33,34800,{"date":868,"open":869,"high":870,"low":852,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-02",0.71100003,0.71899998,0.68800002,0.017,2.53,79300,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-01",0.64499998,0.73000002,0.671,0.041,6.51,425800,{"date":884,"open":809,"high":854,"low":885,"close":802,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":802},"2026-05-29",0.62099999,-0.011,-1.72,156600,{"date":890,"open":843,"high":891,"low":809,"close":892,"change":855,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-28",0.70999998,0.64099997,-1.84,231800,{"date":896,"open":897,"high":898,"low":645,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-27",0.55699998,0.70899999,0.653,0.11,20.26,769200,{"date":904,"open":748,"high":682,"low":716,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-26",0.54299998,-0.024,-4.23,222100,{"date":910,"open":748,"high":729,"low":754,"close":779,"change":911,"percent_change":153,"volume":912,"transactions":9,"vwap":779},"2026-05-22",0.002,57500,{"date":914,"open":672,"high":688,"low":704,"close":679,"change":872,"percent_change":915,"volume":916,"transactions":9,"vwap":679},"2026-05-21",3.1,91400,{"date":918,"open":754,"high":672,"low":919,"close":749,"change":731,"percent_change":920,"volume":921,"transactions":9,"vwap":749},"2026-05-20",0.53899997,2.81,43300,{"date":923,"open":748,"high":748,"low":716,"close":709,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":709},"2026-05-19",-0.027,-4.82,80600,{"date":928,"open":929,"high":930,"low":931,"close":748,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":748},"2026-05-18",0.52700001,0.57499999,0.51999998,0.032,6.06,119300,{"date":936,"open":688,"high":688,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-15",0.52100003,0.528,-0.042,-7.37,130100,{"date":943,"open":749,"high":682,"low":709,"close":688,"change":710,"percent_change":944,"volume":945,"transactions":9,"vwap":688},"2026-05-14",4.2,98800,{"date":947,"open":672,"high":948,"low":931,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-13",0.57099998,0.54699999,-0.013,-2.32,119900,{"date":954,"open":682,"high":955,"low":27,"close":748,"change":886,"percent_change":956,"volume":957,"transactions":9,"vwap":748},"2026-05-12",0.58899999,-1.93,194000,{"date":959,"open":671,"high":817,"low":756,"close":948,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":948},"2026-05-11",-0.059,-9.37,193500,{"date":964,"open":965,"high":843,"low":680,"close":802,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":802},"2026-05-08",0.61299998,0.011,1.78,92800,{"date":970,"open":971,"high":811,"low":971,"close":972,"change":699,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-07",0.60799998,0.61900002,1.48,117600,{"date":976,"open":971,"high":977,"low":671,"close":785,"change":113,"percent_change":978,"volume":979,"transactions":9,"vwap":785},"2026-05-06",0.62900001,-1.61,143700,{"date":981,"open":982,"high":982,"low":729,"close":837,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":837},"2026-05-05",0.66100001,-0.041,-6.2,339900,{"date":987,"open":833,"high":833,"low":862,"close":982,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":982},"2026-05-04",0.001,0.15,64500,{"date":992,"open":993,"high":994,"low":995,"close":854,"change":950,"percent_change":956,"volume":996,"transactions":9,"vwap":854},"2026-05-01",0.66900003,0.685,0.64399999,131000,{"date":998,"open":852,"high":999,"low":854,"close":851,"change":950,"percent_change":1000,"volume":1001,"transactions":9,"vwap":851},"2026-04-30",0.68599999,-1.9,61200,{"date":1003,"open":852,"high":1004,"low":852,"close":999,"change":911,"percent_change":1005,"volume":799,"transactions":9,"vwap":999},"2026-04-29",0.70499998,0.29,{"date":1007,"open":1008,"high":1004,"low":852,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-28",0.704,0.68400002,-0.017,-2.43,79500,{"date":1014,"open":999,"high":861,"low":852,"close":1015,"change":988,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-27",0.70099998,0.14,72300,{"date":1019,"open":891,"high":1020,"low":999,"close":860,"change":911,"percent_change":1005,"volume":676,"transactions":9,"vwap":860},"2026-04-24",0.72000003,{"date":1022,"open":860,"high":1020,"low":1023,"close":1024,"change":724,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-23",0.69,0.69800001,-2.65,27500,{"date":1028,"open":891,"high":1020,"low":1023,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-22",0.71700001,0.012,1.7,67700,{"date":1034,"open":1020,"high":1020,"low":852,"close":1004,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1004},"2026-04-21",-0.009,-1.26,106100,{"date":1039,"open":860,"high":1020,"low":860,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-20",0.71399999,0.021,3.03,45100,{"date":1045,"open":860,"high":891,"low":1023,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-17",0.69300002,0.013,1.91,100800,{"date":1051,"open":860,"high":860,"low":852,"close":852,"change":240,"percent_change":1052,"volume":1053,"transactions":9,"vwap":852},"2026-04-16",-2.16,123100,{"date":1055,"open":1056,"high":891,"low":871,"close":1057,"change":786,"percent_change":1058,"volume":813,"transactions":9,"vwap":1057},"2026-04-15",0.68900001,0.69499999,-0.71,{"date":1060,"open":1061,"high":1062,"low":852,"close":860,"change":277,"percent_change":1063,"volume":1064,"transactions":9,"vwap":860},"2026-04-14",0.68099999,0.71499997,1.45,65700,{"date":1066,"open":871,"high":860,"low":852,"close":1023,"change":292,"percent_change":292,"volume":1067,"transactions":9,"vwap":1023},"2026-04-13",25400,{"date":1069,"open":1070,"high":878,"low":1023,"close":1023,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1023},"2026-04-10",0.69599998,-0.006,-0.86,39100,{"date":1075,"open":1076,"high":1077,"low":994,"close":1070,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1070},"2026-04-09",0.70700002,0.72799999,0.014,2.05,65100,{"date":1082,"open":1023,"high":891,"low":1061,"close":1083,"change":1084,"percent_change":1085,"volume":1080,"transactions":9,"vwap":1083},"2026-04-08",0.68199998,-0.003,-0.44,{"date":1087,"open":1088,"high":1089,"low":833,"close":994,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":994},"2026-04-07",0.73299998,0.75400001,-0.047,-6.42,102300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":683,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-06",0.74900001,0.759,0.72500002,0.73199999,-2.4,112100,{"date":1102,"open":1103,"high":1104,"low":878,"close":188,"change":267,"percent_change":1105,"volume":1106,"transactions":9,"vwap":188},"2026-04-02",0.73900002,0.76899999,2.74,117100,{"date":1108,"open":1023,"high":1109,"low":1056,"close":878,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":878},"2026-04-01",0.76300001,0.031,4.43,196000,{"date":1114,"open":809,"high":1008,"low":809,"close":1115,"change":691,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-31",0.699,5.43,199300,{"date":1119,"open":860,"high":878,"low":854,"close":1120,"change":683,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-30",0.66299999,-2.64,170300,{"date":1124,"open":1023,"high":1125,"low":1120,"close":1061,"change":983,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1061},"2026-03-27",0.722,-5.68,161200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1125,"change":475,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1125},"2026-03-26",0.75199997,0.77899998,0.71799999,-5.25,48100,{"date":1136,"open":1096,"high":1137,"low":1138,"close":1139,"change":683,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-25",0.796,0.75300002,0.76200002,-2.31,108900,{"date":1143,"open":188,"high":1144,"low":188,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-24",0.80000001,0.77999997,0.062,8.64,299200,{"date":1150,"open":860,"high":1020,"low":1151,"close":1132,"change":1152,"percent_change":17,"volume":1153,"transactions":9,"vwap":1132},"2026-03-23",0.69400001,0.006,113500,{"date":1155,"open":1156,"high":1157,"low":869,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-20",0.72899997,0.73400003,0.71200001,0.003,0.42,53600,{"date":1163,"open":891,"high":1164,"low":852,"close":898,"change":699,"percent_change":1165,"volume":1166,"transactions":9,"vwap":898},"2026-03-19",0.73799998,1.29,211100,{"date":1168,"open":188,"high":1169,"low":860,"close":860,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":860},"2026-03-18",0.76999998,-0.037,-5.02,63800,{"date":1174,"open":1145,"high":1145,"low":1175,"close":1176,"change":568,"percent_change":510,"volume":1177,"transactions":9,"vwap":1176},"2026-03-17",0.727,0.73699999,43900,{"date":1179,"open":1097,"high":188,"low":1097,"close":1088,"change":1030,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1088},"2026-03-16",1.66,47500,{"date":1183,"open":188,"high":1109,"low":1184,"close":1184,"change":724,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-13",0.72100002,-2.57,78500,{"date":1188,"open":1125,"high":1189,"low":1125,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-12",0.76800001,0.74000001,0.019,2.64,181400,{"date":1195,"open":1062,"high":1145,"low":891,"close":1184,"change":966,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1184},"2026-03-11",1.55,139900,{"date":1199,"open":1095,"high":1145,"low":891,"close":891,"change":250,"percent_change":1200,"volume":1201,"transactions":9,"vwap":891},"2026-03-10",-2.74,104400,{"date":1203,"open":1077,"high":1204,"low":891,"close":878,"change":911,"percent_change":1205,"volume":1206,"transactions":9,"vwap":878},"2026-03-09",0.74599999,0.27,75200,{"date":1208,"open":1156,"high":1209,"low":1132,"close":1077,"change":864,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1077},"2026-03-06",0.755,-2.15,58600,{"date":1213,"open":1214,"high":1169,"low":1176,"close":1215,"change":240,"percent_change":1216,"volume":848,"transactions":9,"vwap":1215},"2026-03-05",0.74699998,0.74400002,-1.98,{"date":1218,"open":1219,"high":482,"low":1220,"close":1096,"change":1191,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1096},"2026-03-04",0.76499999,0.741,2.57,170400,{"date":1224,"open":1190,"high":1131,"low":1190,"close":1190,"change":292,"percent_change":292,"volume":1225,"transactions":9,"vwap":1190},"2026-03-03",97600,{"date":1227,"open":1228,"high":1229,"low":982,"close":1190,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1190},"2026-03-02",0.70300001,0.75999999,0.04,5.71,137200,{"date":1234,"open":188,"high":1235,"low":1151,"close":860,"change":475,"percent_change":1236,"volume":1237,"transactions":9,"vwap":860},"2026-02-27",0.77700001,-5.41,192300,{"date":1239,"open":1240,"high":1241,"low":878,"close":1190,"change":983,"percent_change":1133,"volume":1242,"transactions":9,"vwap":1190},"2026-02-26",0.81999999,0.82999998,309700,{"date":1244,"open":1245,"high":1144,"low":1229,"close":1246,"change":1110,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-25",0.76099998,0.78100002,4.13,226700,{"date":1250,"open":1251,"high":1252,"low":1190,"close":188,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":188},"2026-02-24",0.75800002,0.77200001,-0.008,-1.06,189600,{"date":1257,"open":1241,"high":1258,"low":1190,"close":1251,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1251},"2026-02-23",0.85000002,-0.084,-9.98,145900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":916,"transactions":9,"vwap":1267},"2026-02-20",0.889,0.926,0.83099997,0.84200001,-0.048,-5.39,{"date":1271,"open":1272,"high":1273,"low":401,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-19",0.91399997,0.93000001,0.88999999,-0.032,-3.47,53000,{"date":1279,"open":1273,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-18",0.94999999,0.86900002,0.92199999,0.007,0.77,152500,{"date":1287,"open":1241,"high":1288,"low":1241,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-17",0.94,0.91500002,0.085,10.24,181300,{"date":1294,"open":1241,"high":1295,"low":1241,"close":1241,"change":292,"percent_change":292,"volume":1296,"transactions":9,"vwap":1241},"2026-02-13",0.84299999,89100,{"date":1298,"open":1299,"high":1300,"low":1241,"close":1241,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1241},"2026-02-12",0.86000001,0.866,-0.014,-1.66,118700,{"date":1305,"open":1144,"high":1300,"low":1144,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-11",0.84399998,0.037,4.58,129500,{"date":1311,"open":1144,"high":1312,"low":1313,"close":1314,"change":1047,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-10",0.82800001,0.79000002,0.80699998,1.64,158000,{"date":1318,"open":1258,"high":1258,"low":1169,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-09",0.79400003,-0.05,-5.92,279900,{"date":1324,"open":1241,"high":1325,"low":1326,"close":1306,"change":880,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1306},"2026-02-06",0.92000002,0.80299997,5.11,292200,{"date":1330,"open":1313,"high":1331,"low":1332,"close":1326,"change":699,"percent_change":118,"volume":1333,"transactions":9,"vwap":1326},"2026-02-05",0.86500001,0.773,206100,{"date":1335,"open":1295,"high":1295,"low":1336,"close":1319,"change":1090,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1319},"2026-02-04",0.75700003,-5.59,401600,{"date":1340,"open":1144,"high":1341,"low":1144,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-03",0.89999998,0.84100002,0.061,7.82,603200,{"date":1347,"open":1281,"high":1348,"low":1245,"close":1145,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1145},"2026-02-02",0.884,-0.12,-13.33,743200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1341,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1341},"2026-01-30",0.96399999,0.99000001,0.861,-0.065,-6.74,450000,{"date":1361,"open":1362,"high":321,"low":1280,"close":1363,"change":950,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-29",0.995,0.96499997,-1.33,392100,{"date":1367,"open":248,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-28",1.24,0.95099998,0.97799999,-0.222,-18.5,1876900,{"date":1375,"open":1376,"high":83,"low":258,"close":258,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":258},"2026-01-27",1.33,-0.14,-10.45,783300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":83,"change":483,"percent_change":1385,"volume":1386,"transactions":9,"vwap":83},"2026-01-26",1.28,1.36,1.185,8.06,937200,{"date":1388,"open":291,"high":1383,"low":291,"close":1368,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1368},"2026-01-23",0.2,19.23,1560800,{"date":1393,"open":1394,"high":1165,"low":1395,"close":228,"change":1396,"percent_change":1350,"volume":1397,"transactions":9,"vwap":228},"2026-01-22",1.205,0.98000002,-0.16,1311300,{"date":1399,"open":1400,"high":1401,"low":227,"close":258,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":258},"2026-01-21",1.43,1.44,-0.24,-16.67,1236000,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1401,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1401},"2026-01-20",1.27,1.49,0.18,14.29,926100,{"date":1413,"open":1414,"high":26,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-16",1.52,1.22,1.26,-0.22,-14.86,1806400,{"date":1421,"open":1382,"high":1422,"low":1382,"close":973,"change":1389,"percent_change":1423,"volume":1424,"transactions":9,"vwap":973},"2026-01-15",1.5,15.62,2111400,{"date":1426,"open":321,"high":1427,"low":47,"close":1382,"change":123,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1382},"2026-01-14",1.32,24.27,1910600,{"date":1431,"open":118,"high":118,"low":47,"close":321,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":321},"2026-01-13",-0.07,-6.36,476500,{"date":1436,"open":103,"high":249,"low":47,"close":218,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":218},"2026-01-12",0.113,11.45,808500,{"date":1441,"open":247,"high":248,"low":1273,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-09",0.98699999,-0.073,-6.89,1165900,{"date":1447,"open":1448,"high":313,"low":1449,"close":284,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":284},"2026-01-08",0.82300001,0.80599999,0.257,32,1492800,{"date":1454,"open":1455,"high":1240,"low":891,"close":1326,"change":1078,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1326},"2026-01-07",0.80800003,1.77,637800,{"date":1459,"open":1144,"high":1144,"low":1460,"close":1461,"change":1462,"percent_change":90,"volume":1463,"transactions":9,"vwap":1461},"2026-01-06",0.708,0.78899997,0.008,519400,{"date":1465,"open":1466,"high":1467,"low":810,"close":1246,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1246},"2026-01-05",0.67500001,0.78399998,0.151,23.97,1314600,{"date":1472,"open":965,"high":1473,"low":671,"close":802,"change":872,"percent_change":1474,"volume":1475,"transactions":9,"vwap":802},"2026-01-02",0.667,2.77,311600,{"date":1477,"open":1478,"high":843,"low":804,"close":965,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":965},"2025-12-31",0.62699997,-0.002,-0.33,918600,{"date":1483,"open":1484,"high":1484,"low":777,"close":1485,"change":818,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-30",0.63700002,0.61500001,-4.35,408700,{"date":1489,"open":1023,"high":1023,"low":791,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-12-29",0.64300001,-0.056,-8.01,1230300,{"date":1495,"open":401,"high":401,"low":1115,"close":1115,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1115},"2025-12-26",-0.241,-25.64,1097700,{"date":1500,"open":1395,"high":1355,"low":1288,"close":1288,"change":475,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1288},"2025-12-24",-4.08,203000,{"date":1504,"open":47,"high":1505,"low":1506,"close":1395,"change":277,"percent_change":321,"volume":1507,"transactions":9,"vwap":1395},"2025-12-23",1.005,0.963,272900,{"date":1509,"open":228,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-22",1.055,0.95300001,0.97000003,-0.06,-5.83,298300,{"date":1517,"open":291,"high":284,"low":1518,"close":321,"change":1320,"percent_change":1519,"volume":1520,"transactions":9,"vwap":321},"2025-12-19",1.025,-4.63,274500,{"date":1522,"open":218,"high":227,"low":291,"close":274,"change":292,"percent_change":292,"volume":1523,"transactions":9,"vwap":274},"2025-12-18",201700,{"date":1525,"open":228,"high":218,"low":90,"close":274,"change":1230,"percent_change":1526,"volume":1527,"transactions":9,"vwap":274},"2025-12-17",3.85,305600,{"date":1529,"open":321,"high":284,"low":1530,"close":228,"change":277,"percent_change":440,"volume":1531,"transactions":9,"vwap":228},"2025-12-16",1.021,270900,{"date":1533,"open":284,"high":229,"low":321,"close":321,"change":250,"percent_change":1000,"volume":1534,"transactions":9,"vwap":321},"2025-12-15",308600,{"date":1536,"open":47,"high":313,"low":47,"close":291,"change":306,"percent_change":1537,"volume":1538,"transactions":9,"vwap":291},"2025-12-12",2.94,225700,{"date":1540,"open":229,"high":229,"low":1541,"close":90,"change":1513,"percent_change":1542,"volume":1543,"transactions":9,"vwap":90},"2025-12-11",0.99400002,-5.56,361700,{"date":1545,"open":118,"high":118,"low":274,"close":274,"change":475,"percent_change":1546,"volume":1547,"transactions":9,"vwap":274},"2025-12-10",-3.57,113800,{"date":1549,"open":227,"high":227,"low":275,"close":1550,"change":292,"percent_change":292,"volume":1551,"transactions":9,"vwap":1550},"2025-12-09",1.12,99600,{"date":1553,"open":218,"high":227,"low":1554,"close":1550,"change":108,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1550},"2025-12-08",1.075,5.66,207500,{"date":1558,"open":313,"high":247,"low":284,"close":284,"change":277,"percent_change":432,"volume":1559,"transactions":9,"vwap":284},"2025-12-05",483400,{"date":1561,"open":228,"high":313,"low":321,"close":291,"change":277,"percent_change":1562,"volume":1563,"transactions":9,"vwap":291},"2025-12-04",0.96,88500,{"date":1565,"open":103,"high":1510,"low":103,"close":228,"change":306,"percent_change":1566,"volume":1567,"transactions":9,"vwap":228},"2025-12-03",2.97,58100,{"date":1569,"open":1570,"high":1571,"low":1570,"close":103,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":103},"2025-12-02",0.95999998,1.032,0.057,5.98,280400,{"date":1576,"open":228,"high":291,"low":1325,"close":1511,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1511},"2025-12-01",-0.117,-10.93,459000,{"date":1581,"open":284,"high":1582,"low":284,"close":313,"change":306,"percent_change":1583,"volume":1584,"transactions":9,"vwap":313},"2025-11-28",1.094,2.88,73100,{"date":1586,"open":313,"high":1587,"low":90,"close":228,"change":1320,"percent_change":1588,"volume":1589,"transactions":9,"vwap":228},"2025-11-26",1.085,-4.59,166800,{"date":1591,"open":228,"high":229,"low":228,"close":229,"change":267,"percent_change":1592,"volume":1593,"transactions":9,"vwap":229},"2025-11-25",1.87,91900,{"date":1595,"open":228,"high":229,"low":321,"close":313,"change":306,"percent_change":1583,"volume":1596,"transactions":9,"vwap":313},"2025-11-24",231200,{"date":1598,"open":274,"high":274,"low":47,"close":228,"change":838,"percent_change":1599,"volume":1600,"transactions":9,"vwap":228},"2025-11-21",-2.8,233800,{"date":1602,"open":227,"high":61,"low":291,"close":313,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":313},"2025-11-20",-0.11,-9.32,289100,{"date":1607,"open":258,"high":1394,"low":227,"close":248,"change":113,"percent_change":1608,"volume":1609,"transactions":9,"vwap":248},"2025-11-19",-0.84,42100,{"date":1611,"open":248,"high":1415,"low":227,"close":61,"change":277,"percent_change":1612,"volume":1613,"transactions":9,"vwap":61},"2025-11-18",0.85,173200,{"date":1615,"open":249,"high":1415,"low":1550,"close":248,"change":483,"percent_change":1616,"volume":1617,"transactions":9,"vwap":248},"2025-11-17",9.26,188000,{"date":1619,"open":249,"high":1620,"low":321,"close":274,"change":1513,"percent_change":1621,"volume":1622,"transactions":9,"vwap":274},"2025-11-14",1.16,-5.26,131400,{"date":1624,"open":1407,"high":1407,"low":238,"close":249,"change":1432,"percent_change":1625,"volume":1626,"transactions":9,"vwap":249},"2025-11-13",-5.79,291500,{"date":1628,"open":237,"high":1368,"low":248,"close":237,"change":306,"percent_change":1629,"volume":1630,"transactions":9,"vwap":237},"2025-11-12",2.54,133600,{"date":1632,"open":229,"high":61,"low":313,"close":248,"change":259,"percent_change":1633,"volume":1634,"transactions":9,"vwap":248},"2025-11-11",8.26,449300,{"date":1636,"open":291,"high":275,"low":1355,"close":229,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":229},"2025-11-10",0.091,9.11,297500,{"date":1641,"open":1273,"high":103,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-11-07",0.92299998,0.99900001,0.066,7.07,198600,{"date":1648,"open":1649,"high":1650,"low":1325,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-11-06",0.991,1.002,0.93300003,-0.087,-8.53,207100,{"date":1656,"open":229,"high":229,"low":1657,"close":90,"change":230,"percent_change":1658,"volume":1659,"transactions":9,"vwap":90},"2025-11-05",0.98100001,-6.85,228600,{"date":1661,"open":284,"high":218,"low":1512,"close":275,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":275},"2025-11-04",0.035,3.3,330200,{"date":1666,"open":247,"high":248,"low":284,"close":284,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":284},"2025-11-03",-0.09,-7.83,146200,{"date":1671,"open":61,"high":61,"low":1550,"close":227,"change":838,"percent_change":1672,"volume":1673,"transactions":9,"vwap":227},"2025-10-31",-2.54,107000,{"date":1675,"open":258,"high":237,"low":247,"close":248,"change":838,"percent_change":1676,"volume":1677,"transactions":9,"vwap":248},"2025-10-30",-2.48,53400,{"date":1679,"open":61,"high":1680,"low":248,"close":237,"change":267,"percent_change":792,"volume":1681,"transactions":9,"vwap":237},"2025-10-29",1.214,35000,{"date":1683,"open":61,"high":258,"low":247,"close":61,"change":267,"percent_change":1684,"volume":1685,"transactions":9,"vwap":61},"2025-10-28",1.71,43000,{"date":1687,"open":258,"high":1415,"low":247,"close":247,"change":475,"percent_change":1688,"volume":1689,"transactions":9,"vwap":247},"2025-10-27",-3.31,112600,{"date":1691,"open":258,"high":1415,"low":1692,"close":237,"change":306,"percent_change":1629,"volume":1693,"transactions":9,"vwap":237},"2025-10-24",1.195,63700,{"date":1695,"open":247,"high":258,"low":314,"close":248,"change":292,"percent_change":292,"volume":1696,"transactions":9,"vwap":248},"2025-10-23",188400,{"date":1698,"open":1415,"high":1699,"low":227,"close":248,"change":838,"percent_change":1676,"volume":1700,"transactions":9,"vwap":248},"2025-10-22",1.23,219000,{"date":1702,"open":1415,"high":1699,"low":237,"close":237,"change":250,"percent_change":1703,"volume":1704,"transactions":9,"vwap":237},"2025-10-21",-1.63,48800,{"date":1706,"open":1707,"high":1707,"low":258,"close":1699,"change":267,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1699},"2025-10-20",1.25,1.65,84600,{"date":1711,"open":1699,"high":1699,"low":258,"close":237,"change":250,"percent_change":1703,"volume":1712,"transactions":9,"vwap":237},"2025-10-17",75300,{"date":1714,"open":1707,"high":1707,"low":1415,"close":1699,"change":277,"percent_change":209,"volume":1715,"transactions":9,"vwap":1699},"2025-10-16",80800,{"date":1717,"open":1718,"high":1718,"low":1415,"close":1415,"change":1432,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1415},"2025-10-15",1.3,-5.43,123500,{"date":1722,"open":1368,"high":1723,"low":237,"close":1165,"change":1230,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1165},"2025-10-14",1.31,3.2,387200,{"date":1727,"open":1407,"high":1728,"low":1699,"close":1707,"change":306,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1707},"2025-10-13",1.286,2.46,134300,{"date":1732,"open":1707,"high":1382,"low":237,"close":1415,"change":1513,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1415},"2025-10-10",-4.69,107600,{"date":1736,"open":1368,"high":1165,"low":1368,"close":1382,"change":1230,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1382},"2025-10-09",3.23,54700,{"date":1740,"open":1376,"high":1741,"low":248,"close":1368,"change":1742,"percent_change":1091,"volume":1743,"transactions":9,"vwap":1368},"2025-10-08",1.35,-0.085,804000,{"date":1745,"open":83,"high":1741,"low":1746,"close":1747,"change":240,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-07",1.305,1.325,-1.12,51700,{"date":1751,"open":1427,"high":1383,"low":1723,"close":83,"change":786,"percent_change":1752,"volume":1753,"transactions":9,"vwap":83},"2025-10-06",-0.37,160300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-03",1.37,1.4,1.326,1.345,-0.045,-3.24,74000,{"date":1764,"open":1741,"high":1757,"low":1741,"close":1765,"change":1230,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-02",1.39,2.96,82400,{"date":1769,"open":83,"high":1741,"low":1718,"close":1741,"change":306,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1741},"2025-10-01",2.27,71700,{"date":1773,"open":1407,"high":1427,"low":1774,"close":1427,"change":108,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1427},"2025-09-30",1.241,4.76,84400,{"date":1778,"open":1756,"high":1756,"low":1707,"close":1416,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1416},"2025-09-29",-0.1,-7.35,168000,{"date":1783,"open":1383,"high":1756,"low":1376,"close":1383,"change":292,"percent_change":292,"volume":1784,"transactions":9,"vwap":1383},"2025-09-26",56200,{"date":1786,"open":1765,"high":1765,"low":83,"close":1383,"change":250,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1383},"2025-09-25",-1.45,161900,{"date":1790,"open":1756,"high":1757,"low":1741,"close":1791,"change":240,"percent_change":74,"volume":1792,"transactions":9,"vwap":1791},"2025-09-24",1.38,82000,{"date":1794,"open":1795,"high":1796,"low":1756,"close":1795,"change":812,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-09-23",1.395,1.419,0.36,274200,{"date":1800,"open":1741,"high":1757,"low":1741,"close":1765,"change":113,"percent_change":1058,"volume":1801,"transactions":9,"vwap":1765},"2025-09-22",178000,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1757,"change":292,"percent_change":292,"volume":1806,"transactions":9,"vwap":1757},"2025-09-19",1.42,1.382,198900,{"date":1808,"open":1427,"high":1796,"low":1427,"close":1757,"change":306,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1757},"2025-09-18",2.19,333300,{"date":1812,"open":1427,"high":1765,"low":1723,"close":1756,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1756},"2025-09-17",0.07,5.38,116200,{"date":1817,"open":1718,"high":83,"low":1165,"close":1718,"change":250,"percent_change":847,"volume":1818,"transactions":9,"vwap":1718},"2025-09-16",64900,{"date":1820,"open":1376,"high":1756,"low":1427,"close":1427,"change":906,"percent_change":856,"volume":1734,"transactions":9,"vwap":1427},"2025-09-15",{"date":1822,"open":1741,"high":1765,"low":1823,"close":1824,"change":1071,"percent_change":1085,"volume":1825,"transactions":9,"vwap":1824},"2025-09-12",1.331,1.344,85900,{"date":1827,"open":1718,"high":1741,"low":1165,"close":1741,"change":108,"percent_change":97,"volume":1828,"transactions":9,"vwap":1741},"2025-09-11",56800,{"date":1830,"open":1407,"high":1427,"low":1407,"close":1165,"change":267,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1165},"2025-09-10",1.57,36600,{"date":1834,"open":1718,"high":1718,"low":1707,"close":1407,"change":250,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1407},"2025-09-09",-1.55,63900,{"date":1838,"open":1382,"high":1718,"low":1407,"close":1165,"change":292,"percent_change":292,"volume":1839,"transactions":9,"vwap":1165},"2025-09-08",118100,{"date":1841,"open":1723,"high":1842,"low":1416,"close":1165,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1165},"2025-09-05",1.322,-0.036,-2.71,143300,{"date":1847,"open":1427,"high":1756,"low":1718,"close":1758,"change":1152,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1758},"2025-09-04",0.45,28800,{"date":1851,"open":1376,"high":83,"low":1718,"close":1427,"change":250,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1427},"2025-09-03",-1.49,86500,{"date":1855,"open":1383,"high":1756,"low":1723,"close":83,"change":1320,"percent_change":1856,"volume":1857,"transactions":9,"vwap":83},"2025-09-02",-3.6,179100,{"date":1859,"open":1757,"high":1860,"low":1756,"close":1765,"change":250,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1765},"2025-08-29",1.41,-1.42,50400,{"date":1864,"open":1063,"high":1063,"low":1865,"close":1860,"change":113,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1860},"2025-08-28",1.373,-0.7,62000,{"date":1869,"open":1756,"high":1804,"low":1870,"close":1804,"change":1871,"percent_change":1872,"volume":1567,"transactions":9,"vwap":1804},"2025-08-27",1.363,0.05,3.65,{"date":1874,"open":1383,"high":1765,"low":1723,"close":1756,"change":250,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1756},"2025-08-26",-1.44,74200,{"date":1878,"open":1757,"high":1804,"low":1383,"close":1765,"change":292,"percent_change":292,"volume":1879,"transactions":9,"vwap":1765},"2025-08-25",113900,{"date":1881,"open":1165,"high":1804,"low":1882,"close":1765,"change":483,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1765},"2025-08-22",1.275,7.75,158200,{"date":1886,"open":1699,"high":1718,"low":1699,"close":1165,"change":1813,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1165},"2025-08-21",5.74,117500,{"date":1890,"open":1382,"high":1382,"low":237,"close":1415,"change":475,"percent_change":416,"volume":1891,"transactions":9,"vwap":1415},"2025-08-20",105300,{"date":1893,"open":258,"high":1747,"low":258,"close":1416,"change":108,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1416},"2025-08-19",5,521100,{"date":1897,"open":1407,"high":1407,"low":249,"close":258,"change":1432,"percent_change":1898,"volume":1899,"transactions":9,"vwap":258},"2025-08-18",-5.51,720200,{"date":1901,"open":1718,"high":1376,"low":1416,"close":1407,"change":1667,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1407},"2025-08-15",-6.62,213800,{"date":1905,"open":1906,"high":1791,"low":1906,"close":1383,"change":292,"percent_change":292,"volume":1907,"transactions":9,"vwap":1383},"2025-08-14",1.215,364800,{"date":1909,"open":1860,"high":1408,"low":1723,"close":1383,"change":1513,"percent_change":907,"volume":1910,"transactions":9,"vwap":1383},"2025-08-13",1166200,{"date":1912,"open":1913,"high":1831,"low":1791,"close":1804,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1804},"2025-08-12",1.53,-0.08,-5.33,807600,{"date":1918,"open":1414,"high":347,"low":1919,"close":1422,"change":1320,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1422},"2025-08-11",1.435,-3.23,335800,{"date":1923,"open":1924,"high":1925,"low":973,"close":1196,"change":838,"percent_change":1000,"volume":1926,"transactions":9,"vwap":1196},"2025-08-08",1.59,1.645,250200,{"date":1928,"open":26,"high":1929,"low":1408,"close":347,"change":475,"percent_change":1930,"volume":1931,"transactions":9,"vwap":347},"2025-08-07",1.67,-2.47,294600,{"date":1933,"open":1934,"high":1935,"low":1913,"close":1935,"change":1871,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-08-06",1.56,1.62,3.18,182500,{"date":1939,"open":1180,"high":1180,"low":1940,"close":1831,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1831},"2025-08-05",1.51,-0.025,-1.57,253600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1662,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-08-04",1.653,1.658,1.515,1.595,2.24,258200,{"date":1953,"open":1684,"high":1954,"low":1414,"close":1934,"change":1377,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1934},"2025-08-01",1.733,-8.24,286600,{"date":1958,"open":1959,"high":1960,"low":1929,"close":1031,"change":277,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1031},"2025-07-31",1.69,1.735,0.59,49600,{"date":1964,"open":1965,"high":1966,"low":1929,"close":1959,"change":250,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1959},"2025-07-30",1.72,1.74,-1.17,43400,{"date":1970,"open":1456,"high":1971,"low":1929,"close":1684,"change":250,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1684},"2025-07-29",1.774,-1.16,59600,{"date":1975,"open":1976,"high":1976,"low":1031,"close":1977,"change":1513,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-07-28",1.8,1.73,-3.35,103900,{"date":1981,"open":1592,"high":1592,"low":1982,"close":1983,"change":1513,"percent_change":1761,"volume":1984,"transactions":9,"vwap":1983},"2025-07-25",1.751,1.79,157500,{"date":1986,"open":327,"high":1987,"low":299,"close":299,"change":960,"percent_change":1988,"volume":1989,"transactions":9,"vwap":299},"2025-07-24",1.92,-3.09,96100,{"date":1991,"open":1992,"high":1048,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-07-23",1.88,1.863,1.909,0.039,2.09,80500,{"date":1999,"open":2000,"high":1048,"low":2001,"close":1592,"change":250,"percent_change":1254,"volume":2002,"transactions":9,"vwap":1592},"2025-07-22",1.89,1.862,68600,{"date":2004,"open":2005,"high":2005,"low":1592,"close":2000,"change":1513,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2000},"2025-07-21",1.98,-3.08,151300,{"date":2009,"open":2010,"high":2011,"low":1987,"close":2012,"change":1320,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-18",2,2.06,1.95,-2.5,51100,{"date":2016,"open":2012,"high":2010,"low":2017,"close":2010,"change":1871,"percent_change":2018,"volume":1681,"transactions":9,"vwap":2010},"2025-07-17",1.911,2.56,{"date":2020,"open":2000,"high":2021,"low":2022,"close":2012,"change":1813,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2012},"2025-07-16",1.957,1.884,3.72,39900,{"date":2026,"open":2000,"high":327,"low":1592,"close":1992,"change":277,"percent_change":532,"volume":2027,"transactions":9,"vwap":1992},"2025-07-15",64100,{"date":2029,"open":1048,"high":1987,"low":2030,"close":1592,"change":475,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1592},"2025-07-14",1.86,-2.09,157700,{"date":2034,"open":2035,"high":2036,"low":1592,"close":1048,"change":1914,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1048},"2025-07-11",1.99,2.01,-4.02,132700,{"date":2040,"open":2010,"high":2041,"low":2042,"close":2035,"change":292,"percent_change":292,"volume":2043,"transactions":9,"vwap":2035},"2025-07-10",2.04,1.97,208800,{"date":2045,"open":1079,"high":1996,"low":2042,"close":2035,"change":267,"percent_change":90,"volume":2046,"transactions":9,"vwap":2035},"2025-07-09",304100,{"date":2048,"open":1987,"high":2010,"low":1992,"close":2042,"change":306,"percent_change":1196,"volume":2049,"transactions":9,"vwap":2042},"2025-07-08",220700,{"date":2051,"open":1987,"high":2052,"low":1992,"close":2053,"change":838,"percent_change":847,"volume":2054,"transactions":9,"vwap":2053},"2025-07-07",2.006,1.94,101800,{"date":2056,"open":2010,"high":2041,"low":2042,"close":2042,"change":1320,"percent_change":1676,"volume":2057,"transactions":9,"vwap":2042},"2025-07-03",48700,{"date":2059,"open":1079,"high":1079,"low":2012,"close":2060,"change":277,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-07-02",2.02,0.5,74800,{"date":2064,"open":2036,"high":1079,"low":2065,"close":2036,"change":267,"percent_change":103,"volume":2066,"transactions":9,"vwap":2036},"2025-07-01",1.96,110400,{"date":2068,"open":2010,"high":2069,"low":2012,"close":2035,"change":277,"percent_change":2070,"volume":1879,"transactions":9,"vwap":2035},"2025-06-30",2.055,0.51,{"date":2072,"open":1996,"high":2073,"low":2012,"close":2005,"change":1914,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2005},"2025-06-27",2.1,-3.88,110500,{"date":2077,"open":1996,"high":2078,"low":2036,"close":2011,"change":250,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2011},"2025-06-26",2.13,-0.96,119100,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2085,"change":1779,"percent_change":1588,"volume":2086,"transactions":9,"vwap":2085},"2025-06-25",2.16,2.185,2.08,136100,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":292,"percent_change":292,"volume":2092,"transactions":9,"vwap":2091},"2025-06-24",2.17,2.263,2.18,131800,{"date":2094,"open":2095,"high":2096,"low":2011,"close":2091,"change":259,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2091},"2025-06-23",2.11,2.2,4.31,290700,{"date":2100,"open":1996,"high":2101,"low":1079,"close":1996,"change":250,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1996},"2025-06-20",2.129,-0.95,113200,{"date":2105,"open":2106,"high":2107,"low":2085,"close":2095,"change":838,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2095},"2025-06-18",2.12,2.15,-1.4,58900,{"date":2111,"open":1996,"high":2083,"low":2036,"close":2112,"change":1230,"percent_change":327,"volume":2113,"transactions":9,"vwap":2112},"2025-06-17",2.14,62400,{"date":2115,"open":1079,"high":2095,"low":2116,"close":2073,"change":483,"percent_change":1894,"volume":2117,"transactions":9,"vwap":2073},"2025-06-16",2.0020001,84800,{"date":2119,"open":1996,"high":1996,"low":2005,"close":2010,"change":1667,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2010},"2025-06-13",-4.31,79400,{"date":2123,"open":2106,"high":2083,"low":2124,"close":1996,"change":230,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1996},"2025-06-12",2.07,-3.46,69800,{"date":2128,"open":2073,"high":2091,"low":2085,"close":2129,"change":743,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-06-11",2.165,2.32,53200,{"date":2133,"open":2073,"high":2112,"low":1996,"close":2134,"change":2135,"percent_change":1368,"volume":2136,"transactions":9,"vwap":2134},"2025-06-10",2.116,0.026,63300,{"date":2138,"open":2011,"high":2078,"low":2139,"close":1996,"change":306,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1996},"2025-06-09",2.03,1.46,112400,{"date":2143,"open":2041,"high":2073,"low":2065,"close":2011,"change":1871,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2011},"2025-06-06",2.49,72900,{"date":2147,"open":1079,"high":2085,"low":2010,"close":2036,"change":113,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2036},"2025-06-05",-0.5,74700,{"date":2151,"open":2124,"high":2106,"low":2152,"close":2060,"change":1779,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2060},"2025-06-04",1.985,-4.72,117400,{"date":2156,"open":2036,"high":2106,"low":2035,"close":2106,"change":1016,"percent_change":1645,"volume":2157,"transactions":9,"vwap":2106},"2025-06-03",93900,{"date":2159,"open":2012,"high":2160,"low":1987,"close":2005,"change":277,"percent_change":2070,"volume":2161,"transactions":9,"vwap":2005},"2025-06-02",2.015,124200,{"date":2163,"open":2005,"high":2010,"low":2053,"close":2042,"change":1320,"percent_change":1676,"volume":2164,"transactions":9,"vwap":2042},"2025-05-30",63100,{"date":2166,"open":2036,"high":1079,"low":327,"close":2060,"change":267,"percent_change":47,"volume":2167,"transactions":9,"vwap":2060},"2025-05-29",78600,{"date":2169,"open":2106,"high":2106,"low":2065,"close":2010,"change":1432,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2010},"2025-05-28",-3.38,76100,{"date":2173,"open":2073,"high":2112,"low":2139,"close":2124,"change":277,"percent_change":54,"volume":2174,"transactions":9,"vwap":2124},"2025-05-27",102000,{"date":2176,"open":2011,"high":2106,"low":2060,"close":2011,"change":113,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2011},"2025-05-23",-0.48,83000,{"date":2180,"open":2005,"high":1996,"low":1987,"close":2124,"change":259,"percent_change":2181,"volume":1309,"transactions":9,"vwap":2124},"2025-05-22",4.55,{"date":2183,"open":2095,"high":2112,"low":1987,"close":2005,"change":1396,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2005},"2025-05-21",-7.48,145600,{"date":2187,"open":603,"high":2188,"low":2095,"close":2112,"change":1349,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2112},"2025-05-20",2.255,-5.31,111200,{"date":2192,"open":603,"high":2090,"low":2193,"close":2194,"change":292,"percent_change":292,"volume":1551,"transactions":9,"vwap":2194},"2025-05-19",2.175,2.26,{"date":2196,"open":2197,"high":177,"low":2083,"close":2194,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2194},"2025-05-16",2.45,-0.13,-5.44,352500,{"date":2202,"open":1809,"high":177,"low":2193,"close":2203,"change":123,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-05-15",2.39,11.68,558700,{"date":2207,"open":2089,"high":1809,"low":2041,"close":2112,"change":292,"percent_change":292,"volume":2208,"transactions":9,"vwap":2112},"2025-05-14",229300,{"date":2210,"open":2010,"high":2096,"low":2035,"close":2112,"change":989,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2112},"2025-05-13",7.54,356100,{"date":2214,"open":2036,"high":2139,"low":2000,"close":2035,"change":108,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2035},"2025-05-12",3.11,118200,{"date":2218,"open":2219,"high":2042,"low":1592,"close":2219,"change":277,"percent_change":559,"volume":2171,"transactions":9,"vwap":2219},"2025-05-09",1.93,{"date":2221,"open":2222,"high":2223,"low":1987,"close":1987,"change":1603,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1987},"2025-05-08",2.003,2.029,-5.42,153100,{"date":2227,"open":1079,"high":2085,"low":2035,"close":2139,"change":292,"percent_change":292,"volume":2228,"transactions":9,"vwap":2139},"2025-05-07",194200,{"date":2230,"open":1996,"high":2112,"low":2012,"close":2139,"change":475,"percent_change":956,"volume":733,"transactions":9,"vwap":2139},"2025-05-06",{"date":2232,"open":1987,"high":2073,"low":2233,"close":2124,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2124},"2025-05-05",1.915,0.17,8.95,177600,{"date":2238,"open":299,"high":2239,"low":268,"close":327,"change":1813,"percent_change":2240,"volume":2241,"transactions":9,"vwap":327},"2025-05-02",2.035,3.83,167800,{"date":2243,"open":1079,"high":2011,"low":967,"close":268,"change":2198,"percent_change":2244,"volume":2245,"transactions":9,"vwap":268},"2025-05-01",-6.63,212300,{"date":2247,"open":327,"high":2060,"low":1976,"close":2065,"change":108,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2065},"2025-04-30",3.16,343000,{"date":2251,"open":1180,"high":1048,"low":1934,"close":327,"change":143,"percent_change":2252,"volume":2253,"transactions":9,"vwap":327},"2025-04-29",20.25,740200,{"date":2255,"open":1180,"high":2256,"low":1934,"close":347,"change":1914,"percent_change":925,"volume":2257,"transactions":9,"vwap":347},"2025-04-28",1.679,84100,{"date":2259,"open":1422,"high":1031,"low":543,"close":1180,"change":1016,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1180},"2025-04-25",9.21,225200,{"date":2263,"open":1400,"high":1913,"low":1400,"close":1414,"change":1813,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1414},"2025-04-24",4.83,181000,{"date":2267,"open":1063,"high":1408,"low":2268,"close":1063,"change":306,"percent_change":2095,"volume":2269,"transactions":9,"vwap":1063},"2025-04-23",1.414,62100,{"date":181,"open":1401,"high":1401,"low":83,"close":1804,"change":250,"percent_change":494,"volume":2271,"transactions":9,"vwap":1804},97100]