[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLP":3,"homepage-market-summary":28,"stock-historical-HLP":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HLP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Hongli Group Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Hongli Group Inc is an offshore holding company. Through its subsidiaries, it is engaged in the cold-rolled steel profile manufacturing in China. Its main business operation focuses on the design, production, deep processing, and sales of custom-made profiles for machinery and equipment in a variety of sectors, including but not limited to mining and excavation, construction, agriculture, and transportation industries. The group operates in a single segment, which manufactures and sells agricultural machinery cab assemblies, construction machinery cab assemblies, excavator cab assemblies, and special-shaped steel pipes. It generates the majority of its reveneue from PRC.","176",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":17,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.55,2.46,2.62,2.54,0.01,0.39,62217.702165,595,2.5699,0.34200001,532909.543031788,96.9,882,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},365,1000,{"period_high":17,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},421188,153733485.757947,157.58,"2025-04-22",[179,180,190,198,207,218,227,236,246,256,264,272,281,291,301,311,321,329,338,349,359,366,374,382,390,398,404,411,418,424,431,440,447,453,460,466,472,482,488,494,499,505,511,517,524,530,536,543,550,558,566,573,580,587,595,599,605,608,612,618,625,633,642,651,659,668,676,684,691,699,707,716,724,733,740,749,755,762,769,777,782,788,795,803,810,818,826,835,842,850,857,865,872,878,884,892,898,902,908,914,922,931,936,943,950,958,965,973,979,987,993,999,1004,1010,1016,1022,1026,1031,1036,1040,1046,1051,1056,1061,1065,1072,1077,1081,1088,1092,1097,1102,1108,1115,1122,1128,1134,1140,1145,1149,1153,1157,1162,1166,1170,1174,1178,1183,1187,1190,1193,1198,1201,1206,1210,1215,1219,1223,1227,1233,1238,1243,1248,1254,1259,1265,1269,1273,1278,1282,1286,1290,1295,1301,1310,1315,1321,1325,1332,1339,1344,1348,1353,1359,1365,1371,1379,1385,1389,1394,1398,1402,1406,1409,1413,1416,1420,1424,1428,1432,1437,1442,1447,1452,1457,1460,1465,1473,1481,1487,1492,1496,1501,1506,1511,1515,1520,1524,1528,1533,1537,1542,1546,1551,1555,1559,1565,1571,1575,1580,1586,1590,1595,1598,1602,1607,1611,1614,1618,1622,1627,1632,1635,1639,1642,1646,1649,1652,1657,1661,1665,1671,1675,1680,1685,1689,1695,1698,1702,1706,1709,1714,1718,1721,1726,1732,1736,1741,1748,1754,1762,1769,1774,1779,1788,1794,1801,1806,1811,1816,1822,1829,1834,1837,1841,1848,1852,1860,1866,1871,1874,1877,1882,1888,1892,1896,1901,1905,1910,1914,1919,1924,1930,1935,1940,1944,1949,1953,1956,1961,1966,1970,1976,1982,1988,1992,1996,1999,2004,2009,2014,2018,2024,2027,2031,2034,2039,2043,2047,2052,2058,2064,2068,2073,2078,2083,2088,2091,2096,2101,2104,2110,2113,2117,2124,2128,2132,2135,2139,2142,2145,2150,2155,2159,2164,2169,2175,2180,2184,2188,2194,2199,2204,2209,2213],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",2.52,2.61,2.51,0.02,0.79,53998.667412,626,2.5805,{"date":191,"open":192,"high":183,"low":192,"close":182,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",2.42,0.07,2.86,50850.139864,524,2.5171,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":105,"percent_change":184,"volume":204,"transactions":205,"vwap":206},"2026-09-29",2.41,2.5,2.2841,2.45,62187.116543,691,2.4265,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",2.22,2.48,2.21,2.39,0.18,8.14,176964.410129,1147,2.3513,{"date":219,"open":220,"high":221,"low":222,"close":211,"change":19,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",2.2,2.3,2.175,0.45,182896.169699,980,2.2388,{"date":228,"open":229,"high":230,"low":229,"close":220,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",2.03,2.28,0.165,8.11,179135.705425,966,2.1931,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",2.01,2.15,2.035,0.035,1.75,48888.31793,496,2.0949,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",2.05,2.12,2,-0.03,-1.48,33428.344445,354,2.0578,{"date":257,"open":258,"high":259,"low":260,"close":229,"change":19,"percent_change":261,"volume":262,"transactions":244,"vwap":263},"2026-09-21",2.08,2.14,2.02,0.5,46767.78137,2.0921,{"date":265,"open":266,"high":267,"low":266,"close":260,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",1.96,2.04,0,42798,413,1.9993,{"date":273,"open":274,"high":274,"low":275,"close":260,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",2.1,1.95,-0.05,-2.42,49962.146312,600,2.0037,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":120,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",1.8,2.115,1.79,2.07,13.74,292714.354166,2258,2.0096,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",1.42,1.8398,1.82,0.31,20.53,169576.491318,1239,1.6947,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",1.27,1.71,1.51,0.3,24.79,808595.683703,5153,1.5073,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":19,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",1.23,1.25,1.2,1.21,0.83,18406,92,1.2148,{"date":322,"open":323,"high":323,"low":315,"close":315,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",1.3,-0.09,-6.98,35498.73617,236,1.2498,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",1.4462,1.29,-0.105,-7.53,41620,309,1.3733,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",1.4,1.424,1.365,1.395,-0.035,-2.45,102396,271,1.4117,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",1.36,1.45,1.43,0.025,1.78,132476.697915,475,1.4339,{"date":360,"open":293,"high":361,"low":351,"close":362,"change":241,"percent_change":15,"volume":363,"transactions":364,"vwap":365},"2026-09-03",1.4594,1.405,155593,535,1.407,{"date":367,"open":351,"high":352,"low":368,"close":369,"change":110,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",1.35,1.37,-0.72,69243.733539,371,1.3783,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":19,"percent_change":36,"volume":379,"transactions":380,"vwap":381},"2026-09-01",1.41,1.47,1.38,76612.761821,396,1.4313,{"date":383,"open":314,"high":384,"low":314,"close":369,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",1.39,0.09,7.03,112403,429,1.3452,{"date":391,"open":392,"high":368,"low":303,"close":393,"change":110,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",1.31,1.28,-0.78,8466,140,1.3018,{"date":399,"open":393,"high":384,"low":314,"close":332,"change":185,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",1.57,23889,321,1.3001,{"date":405,"open":80,"high":80,"low":406,"close":303,"change":251,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",1.26,-2.31,17615.894584,161,1.297,{"date":412,"open":393,"high":80,"low":393,"close":323,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",0.05,4,39876.13,348,1.3035,{"date":419,"open":58,"high":323,"low":58,"close":314,"change":193,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",5.93,75272,221,1.2686,{"date":425,"open":313,"high":323,"low":426,"close":426,"change":110,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",1.18,-0.84,43668,290,1.2457,{"date":432,"open":433,"high":434,"low":435,"close":58,"change":251,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",1.205,1.22,1.17,-2.46,58809.00064,350,1.1885,{"date":441,"open":442,"high":303,"low":443,"close":434,"change":19,"percent_change":317,"volume":444,"transactions":445,"vwap":446},"2026-08-19",1.24,1.195,54738,296,1.2282,{"date":448,"open":316,"high":314,"low":316,"close":316,"change":110,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",-0.82,22688.158464,126,1.2262,{"date":454,"open":455,"high":323,"low":434,"close":434,"change":276,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",1.272,-3.94,25469.558547,204,1.2689,{"date":461,"open":323,"high":462,"low":303,"close":303,"change":251,"percent_change":407,"volume":463,"transactions":464,"vwap":465},"2026-08-14",1.32,30814.951799,222,1.294,{"date":467,"open":455,"high":462,"low":406,"close":323,"change":185,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",1.56,60738,471,1.2939,{"date":473,"open":474,"high":475,"low":476,"close":393,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-12",1.2837,1.33,1.2111,-0.02,-1.54,62069.780336,439,1.2817,{"date":483,"open":323,"high":378,"low":393,"close":323,"change":385,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",7.44,53975.488344,336,1.324,{"date":489,"open":442,"high":80,"low":316,"close":316,"change":324,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",-6.92,56750.057496,479,1.2723,{"date":495,"open":332,"high":369,"low":406,"close":323,"change":19,"percent_change":130,"volume":496,"transactions":497,"vwap":498},"2026-08-07",40305.096677,366,1.3176,{"date":500,"open":392,"high":462,"low":406,"close":332,"change":477,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",-1.53,45329.726968,344,1.2893,{"date":506,"open":314,"high":475,"low":313,"close":392,"change":193,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-05",5.65,37829.03952,231,1.2784,{"date":512,"open":442,"high":393,"low":434,"close":442,"change":477,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-04",-1.59,47274.339957,457,1.2526,{"date":518,"open":313,"high":80,"low":313,"close":406,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-03",0.03,2.44,51027.035851,440,1.2678,{"date":525,"open":316,"high":314,"low":315,"close":313,"change":19,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-31",0.82,40884.771293,481,1.227,{"date":531,"open":406,"high":303,"low":316,"close":434,"change":477,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-30",-1.61,49677.008874,318,1.2313,{"date":537,"open":303,"high":351,"low":442,"close":442,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",-0.04,-3.12,69069.635682,590,1.3106,{"date":544,"open":435,"high":462,"low":435,"close":393,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-28",0.14,12.28,175711.504084,1180,1.257,{"date":551,"open":552,"high":553,"low":554,"close":552,"change":185,"percent_change":285,"volume":555,"transactions":556,"vwap":557},"2026-07-27",1.14,1.2195,1.1,119668.395997,775,1.1608,{"date":559,"open":560,"high":552,"low":561,"close":562,"change":19,"percent_change":65,"volume":563,"transactions":564,"vwap":565},"2026-07-24",1.09,1.082,1.12,174370.102102,405,1.1075,{"date":567,"open":554,"high":552,"low":568,"close":569,"change":268,"percent_change":268,"volume":570,"transactions":571,"vwap":572},"2026-07-23",1.07,1.11,231448.857142,530,1.1003,{"date":574,"open":560,"high":552,"low":575,"close":569,"change":185,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-22",1.0707,1.83,128772.028888,760,1.1051,{"date":581,"open":569,"high":435,"low":582,"close":560,"change":110,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-21",1.08,-0.91,169663.39726,1698,1.1095,{"date":588,"open":58,"high":589,"low":560,"close":554,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-20",1.225,-0.07,-5.98,96383.837516,628,1.1517,{"date":596,"open":435,"high":58,"low":569,"close":435,"change":185,"percent_change":597,"volume":598,"transactions":9,"vwap":435},"2026-07-17",1.74,83400,{"date":600,"open":601,"high":426,"low":602,"close":601,"change":185,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-16",1.15,1.06,1.77,132600,{"date":606,"open":569,"high":552,"low":602,"close":115,"change":185,"percent_change":283,"volume":607,"transactions":9,"vwap":115},"2026-07-15",98500,{"date":609,"open":426,"high":315,"low":602,"close":569,"change":276,"percent_change":610,"volume":611,"transactions":9,"vwap":569},"2026-07-14",-4.31,187300,{"date":613,"open":435,"high":406,"low":614,"close":615,"change":110,"percent_change":616,"volume":617,"transactions":9,"vwap":615},"2026-07-13",1.109,1.16,-0.85,416300,{"date":619,"open":620,"high":442,"low":621,"close":435,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":435},"2026-07-10",0.95999998,0.95099998,0.174,17.47,1086400,{"date":626,"open":627,"high":100,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-09",0.96100003,0.90799999,0.99599999,0.061,6.52,376100,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-08",0.85600001,1.029,0.80599999,0.935,0.104,12.52,1192900,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-07",0.80000001,0.85000002,0.75,0.83099997,0.052,6.68,972800,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":654},"2026-07-06",0.73000002,0.77899998,0.68400002,0.027,3.59,964500,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-02",0.56,0.921,0.54900002,0.75199997,0.192,34.29,48999500,{"date":669,"open":670,"high":671,"low":672,"close":661,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":661},"2026-07-01",0.465,0.59899998,0.45300001,0.1,21.74,389500,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-30",0.52399999,0.53299999,0.46000001,-0.08,-14.81,130900,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":268,"percent_change":268,"volume":690,"transactions":9,"vwap":689},"2026-06-29",0.53600001,0.69,0.51800001,0.54000002,1293000,{"date":692,"open":693,"high":694,"low":695,"close":689,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":689},"2026-06-26",0.50199997,0.55699998,0.47099999,0.031,6.09,394800,{"date":700,"open":672,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-25",0.50999999,0.44,0.509,0.029,6.04,349800,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-24",0.42699999,0.49000001,0.41100001,0.47999999,0.033,7.38,1295400,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":115,"volume":723,"transactions":9,"vwap":721},"2026-06-23",0.43099999,0.45500001,0.41,0.447,0.005,1420400,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-22",0.41499999,0.456,0.40099999,0.442,0.003,0.68,1205500,{"date":734,"open":735,"high":680,"low":736,"close":737,"change":19,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-18",0.382,0.36399999,0.43900001,2.33,1480700,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-17",0.44999999,0.461,0.38100001,0.42899999,-0.052,-10.81,1838500,{"date":750,"open":751,"high":751,"low":742,"close":752,"change":276,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-16",0.51200002,0.48100001,-9.42,1835600,{"date":756,"open":757,"high":758,"low":742,"close":759,"change":696,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-15",0.477,0.579,0.53100002,6.2,27665100,{"date":763,"open":764,"high":765,"low":680,"close":261,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":261},"2026-06-12",0.493,0.588,-0.027,-5.12,171000,{"date":770,"open":771,"high":689,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-11",0.50700003,0.48500001,0.52700001,0.017,3.33,56300,{"date":778,"open":680,"high":779,"low":718,"close":701,"change":519,"percent_change":780,"volume":781,"transactions":9,"vwap":701},"2026-06-10",0.51999998,6.25,63000,{"date":783,"open":771,"high":784,"low":785,"close":712,"change":766,"percent_change":786,"volume":787,"transactions":9,"vwap":712},"2026-06-09",0.542,0.47499999,-5.33,43300,{"date":789,"open":680,"high":790,"low":791,"close":771,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":771},"2026-06-08",0.55000001,0.40900001,-0.019,-3.61,162500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":145,"volume":802,"transactions":9,"vwap":800},"2026-06-05",0.50599998,0.53799999,0.48899999,0.52600002,0.002,1546200,{"date":804,"open":805,"high":806,"low":751,"close":678,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":678},"2026-06-04",0.53200001,0.54100001,-0.034,-6.09,14000,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-03",0.58899999,0.528,0.55800003,-0.031,-5.26,63100,{"date":819,"open":820,"high":821,"low":822,"close":812,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":812},"2026-06-02",0.58999997,0.64999998,0.58099997,-0.025,-4.07,48700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-01",0.61299998,0.63200003,0.60000002,0.61400002,0.001,0.16,57900,{"date":836,"open":837,"high":838,"low":837,"close":828,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":828},"2026-05-29",0.48699999,0.68300003,0.109,21.63,434100,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-28",0.46700001,0.514,0.50400001,0.022,4.56,112600,{"date":851,"open":852,"high":779,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-27",0.41999999,0.48199999,0.042,9.55,242200,{"date":858,"open":859,"high":860,"low":861,"close":702,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":702},"2026-05-26",0.43700001,0.463,0.40700001,-0.015,-3.3,89800,{"date":866,"open":867,"high":261,"low":868,"close":719,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":719},"2026-05-22",0.42300001,0.40000001,-0.004,-0.87,165100,{"date":873,"open":752,"high":701,"low":24,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-21",0.45899999,-0.094,-17,1278200,{"date":879,"open":620,"high":620,"low":771,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-20",0.55299997,-0.397,-41.79,1598100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":276,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-19",0.98000002,1.03,0.93000001,0.94999999,-5,667700,{"date":893,"open":87,"high":894,"low":895,"close":44,"change":251,"percent_change":896,"volume":897,"transactions":9,"vwap":44},"2026-05-18",1.04,0.93300003,-2.91,517900,{"date":899,"open":100,"high":894,"low":900,"close":887,"change":268,"percent_change":268,"volume":901,"transactions":9,"vwap":887},"2026-05-15",0.95499998,683800,{"date":903,"open":568,"high":115,"low":904,"close":887,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":887},"2026-05-14",0.89999998,-0.13,-11.21,3336700,{"date":909,"open":910,"high":315,"low":904,"close":615,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":615},"2026-05-13",0.97000003,0.22,23.4,1057800,{"date":915,"open":916,"high":886,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-12",0.86199999,0.84399998,0.94,0.08,9.3,84000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-11",0.91000003,0.92000002,0.81999999,0.86000001,0.038,4.62,22400,{"date":932,"open":925,"high":925,"low":933,"close":933,"change":792,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-08",0.82200003,-2.26,18600,{"date":937,"open":938,"high":925,"low":647,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-07",0.89200002,0.84100002,-0.069,-7.58,89300,{"date":944,"open":945,"high":946,"low":645,"close":924,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":924},"2026-05-06",0.92699999,0.95700002,0.015,1.68,169300,{"date":951,"open":952,"high":620,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-05",0.83999997,0.83899999,0.89499998,0.065,7.83,129800,{"date":959,"open":960,"high":961,"low":962,"close":960,"change":963,"percent_change":370,"volume":964,"transactions":9,"vwap":960},"2026-05-04",0.82999998,0.84799999,0.796,-0.006,89500,{"date":966,"open":967,"high":952,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-01",0.79000002,0.76999998,0.83600003,0.066,8.57,90200,{"date":974,"open":968,"high":975,"low":968,"close":968,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":968},"2026-04-30",0.80199999,-0.032,-3.99,56200,{"date":980,"open":981,"high":982,"low":983,"close":975,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":975},"2026-04-29",0.82099998,0.83499998,0.77700001,-0.018,-2.2,59800,{"date":988,"open":989,"high":990,"low":926,"close":926,"change":344,"percent_change":991,"volume":992,"transactions":9,"vwap":926},"2026-04-28",0.85500002,0.87800002,-4.09,61600,{"date":994,"open":995,"high":996,"low":989,"close":989,"change":997,"percent_change":890,"volume":998,"transactions":9,"vwap":989},"2026-04-27",0.898,0.903,-0.045,48500,{"date":1000,"open":1001,"high":1002,"low":1001,"close":904,"change":268,"percent_change":268,"volume":1003,"transactions":9,"vwap":904},"2026-04-24",0.88300002,0.917,21300,{"date":1005,"open":904,"high":900,"low":1006,"close":904,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":904},"2026-04-23",0.87,-0.044,-4.66,206600,{"date":1011,"open":602,"high":602,"low":924,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-22",0.94400001,-0.106,-10.1,370400,{"date":1017,"open":115,"high":115,"low":100,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-21",1.05,-0.12,-10.26,51000,{"date":1023,"open":554,"high":426,"low":87,"close":435,"change":105,"percent_change":1024,"volume":1025,"transactions":9,"vwap":435},"2026-04-20",5.41,212700,{"date":1027,"open":560,"high":1028,"low":1029,"close":569,"change":185,"percent_change":576,"volume":1030,"transactions":9,"vwap":569},"2026-04-17",1.146,1.075,421300,{"date":1032,"open":568,"high":552,"low":1033,"close":560,"change":413,"percent_change":1034,"volume":1035,"transactions":9,"vwap":560},"2026-04-16",1.026,4.81,454300,{"date":1037,"open":44,"high":894,"low":1038,"close":894,"change":185,"percent_change":266,"volume":1039,"transactions":9,"vwap":894},"2026-04-15",0.96399999,496100,{"date":1041,"open":924,"high":87,"low":1042,"close":87,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":87},"2026-04-14",0.90600002,0.11,12.09,491300,{"date":1047,"open":925,"high":925,"low":645,"close":924,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":924},"2026-04-13",0.021,2.36,388200,{"date":1052,"open":1006,"high":1053,"low":952,"close":1053,"change":1054,"percent_change":223,"volume":1055,"transactions":9,"vwap":1053},"2026-04-10",0.889,0.004,7400,{"date":1057,"open":927,"high":1058,"low":952,"close":1058,"change":947,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-09",0.88499999,1.72,365400,{"date":1062,"open":1063,"high":889,"low":635,"close":1006,"change":730,"percent_change":150,"volume":1064,"transactions":9,"vwap":1006},"2026-04-08",0.91900003,395100,{"date":1066,"open":989,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":340,"volume":1071,"transactions":9,"vwap":1069},"2026-04-07",0.87400001,0.838,0.86699998,0.012,482100,{"date":1073,"open":1074,"high":1075,"low":952,"close":989,"change":947,"percent_change":285,"volume":1076,"transactions":9,"vwap":989},"2026-04-06",0.86900002,0.87900001,491200,{"date":1078,"open":969,"high":1006,"low":969,"close":952,"change":110,"percent_change":1079,"volume":1080,"transactions":9,"vwap":952},"2026-04-02",-1.18,348500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":645,"change":251,"percent_change":1086,"volume":1087,"transactions":9,"vwap":645},"2026-04-01",0.88,0.91799998,0.82300001,-3.41,527700,{"date":1089,"open":1063,"high":1063,"low":645,"close":1083,"change":590,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1083},"2026-03-31",-7.37,48900,{"date":1093,"open":621,"high":1094,"low":889,"close":889,"change":251,"percent_change":1095,"volume":1096,"transactions":9,"vwap":889},"2026-03-30",0.986,-3.06,130600,{"date":1098,"open":889,"high":100,"low":925,"close":886,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":886},"2026-03-27",0.023,2.4,36600,{"date":1103,"open":1104,"high":44,"low":946,"close":946,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":946},"2026-03-26",0.98500001,-0.053,-5.25,11300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":100,"change":656,"percent_change":1113,"volume":1114,"transactions":9,"vwap":100},"2026-03-25",0.98199999,1.022,0.92199999,2.75,21900,{"date":1116,"open":1117,"high":887,"low":886,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-24",0.99199998,0.98299998,-0.016,-1.6,77300,{"date":1123,"open":621,"high":1124,"low":645,"close":1125,"change":847,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-23",1.045,0.99900001,2.25,323500,{"date":1129,"open":886,"high":100,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-20",0.977,-0.013,-1.31,192500,{"date":1135,"open":910,"high":87,"low":910,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-19",0.99000001,-0.002,-0.2,104700,{"date":1141,"open":894,"high":894,"low":910,"close":1117,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1117},"2026-03-18",-0.008,-0.8,193600,{"date":1146,"open":1029,"high":582,"low":44,"close":44,"change":538,"percent_change":1147,"volume":1148,"transactions":9,"vwap":44},"2026-03-17",-3.85,82400,{"date":1150,"open":1018,"high":582,"low":894,"close":894,"change":19,"percent_change":1151,"volume":1152,"transactions":9,"vwap":894},"2026-03-16",0.97,24800,{"date":1154,"open":894,"high":602,"low":87,"close":887,"change":477,"percent_change":1155,"volume":1156,"transactions":9,"vwap":887},"2026-03-13",-1.9,13100,{"date":1158,"open":894,"high":1159,"low":887,"close":1018,"change":519,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1018},"2026-03-12",1.087,2.94,32500,{"date":1163,"open":100,"high":582,"low":100,"close":87,"change":477,"percent_change":1164,"volume":1165,"transactions":9,"vwap":87},"2026-03-11",-1.92,98400,{"date":1167,"open":1168,"high":582,"low":44,"close":894,"change":185,"percent_change":266,"volume":1169,"transactions":9,"vwap":894},"2026-03-10",1.035,109700,{"date":1171,"open":100,"high":1172,"low":886,"close":87,"change":251,"percent_change":1173,"volume":817,"transactions":9,"vwap":87},"2026-03-09",1.058,-2.86,{"date":1175,"open":87,"high":560,"low":87,"close":1018,"change":110,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1018},"2026-03-06",-0.94,59400,{"date":1179,"open":100,"high":1180,"low":44,"close":602,"change":413,"percent_change":1181,"volume":1182,"transactions":9,"vwap":602},"2026-03-05",1.065,4.95,81300,{"date":1184,"open":887,"high":582,"low":44,"close":100,"change":538,"percent_change":1185,"volume":1186,"transactions":9,"vwap":100},"2026-03-04",-3.81,67300,{"date":1188,"open":887,"high":582,"low":887,"close":1018,"change":268,"percent_change":268,"volume":1189,"transactions":9,"vwap":1018},"2026-03-03",52300,{"date":1191,"open":1018,"high":560,"low":886,"close":1018,"change":268,"percent_change":268,"volume":1192,"transactions":9,"vwap":1018},"2026-03-02",94900,{"date":1194,"open":1195,"high":560,"low":894,"close":1018,"change":477,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1018},"2026-02-27",1.053,-1.87,75500,{"date":1199,"open":554,"high":569,"low":602,"close":568,"change":268,"percent_change":268,"volume":1200,"transactions":9,"vwap":568},"2026-02-26",71800,{"date":1202,"open":1203,"high":562,"low":1203,"close":568,"change":413,"percent_change":1204,"volume":1205,"transactions":9,"vwap":568},"2026-02-25",1.038,4.9,119200,{"date":1207,"open":1018,"high":554,"low":87,"close":87,"change":110,"percent_change":1208,"volume":1209,"transactions":9,"vwap":87},"2026-02-24",-0.97,85600,{"date":1211,"open":602,"high":1212,"low":100,"close":887,"change":110,"percent_change":1213,"volume":1214,"transactions":9,"vwap":887},"2026-02-23",1.095,-0.96,87800,{"date":1216,"open":568,"high":1217,"low":100,"close":894,"change":268,"percent_change":268,"volume":1218,"transactions":9,"vwap":894},"2026-02-20",1.139,132500,{"date":1220,"open":560,"high":562,"low":887,"close":894,"change":276,"percent_change":1221,"volume":1222,"transactions":9,"vwap":894},"2026-02-19",-4.59,187400,{"date":1224,"open":894,"high":316,"low":100,"close":560,"change":105,"percent_change":1225,"volume":1226,"transactions":9,"vwap":560},"2026-02-18",5.83,119400,{"date":1228,"open":442,"high":1229,"low":87,"close":887,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":887},"2026-02-17",1.262,-0.17,-14.17,177300,{"date":1234,"open":426,"high":442,"low":601,"close":315,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":315},"2026-02-13",0.057,4.99,298700,{"date":1239,"open":1018,"high":435,"low":1018,"close":1240,"change":1241,"percent_change":1225,"volume":1242,"transactions":9,"vwap":1240},"2026-02-12",1.143,0.063,66300,{"date":1244,"open":1203,"high":560,"low":44,"close":582,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":582},"2026-02-11",0.087,8.76,54000,{"date":1249,"open":552,"high":615,"low":1104,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-10",0.99299997,-0.147,-12.89,101100,{"date":1255,"open":1136,"high":1256,"low":662,"close":552,"change":1043,"percent_change":1257,"volume":1258,"transactions":9,"vwap":552},"2026-02-09",1.52,10.68,941300,{"date":1260,"open":1261,"high":1262,"low":1067,"close":887,"change":193,"percent_change":1263,"volume":1264,"transactions":9,"vwap":887},"2026-02-06",0.95899999,1.077,7.29,49800,{"date":1266,"open":886,"high":1136,"low":889,"close":620,"change":276,"percent_change":1267,"volume":1268,"transactions":9,"vwap":620},"2026-02-05",-4.95,1700,{"date":1270,"open":1012,"high":87,"low":638,"close":100,"change":193,"percent_change":1271,"volume":1272,"transactions":9,"vwap":100},"2026-02-04",7.45,346100,{"date":1274,"open":904,"high":889,"low":1275,"close":918,"change":185,"percent_change":1276,"volume":1277,"transactions":9,"vwap":918},"2026-02-03",0.88999999,2.17,4500,{"date":1279,"open":925,"high":1280,"low":924,"close":925,"change":862,"percent_change":1120,"volume":1281,"transactions":9,"vwap":925},"2026-02-02",0.96899998,18400,{"date":1283,"open":1063,"high":638,"low":904,"close":638,"change":241,"percent_change":1284,"volume":1285,"transactions":9,"vwap":638},"2026-01-30",3.89,16500,{"date":1287,"open":1058,"high":1042,"low":1075,"close":904,"change":947,"percent_change":1288,"volume":1289,"transactions":9,"vwap":904},"2026-01-29",1.69,16400,{"date":1291,"open":1083,"high":1058,"low":645,"close":1058,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1058},"2026-01-28",0.014,1.61,1100,{"date":1296,"open":645,"high":904,"low":645,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-27",0.87099999,0.018,2.11,24200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-01-26",0.815,0.87300003,0.80500001,0.85299999,0.053,6.62,46400,{"date":1311,"open":644,"high":952,"low":962,"close":644,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":644},"2026-01-23",0.026,3.36,68500,{"date":1316,"open":653,"high":967,"low":653,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-22",0.77399999,-0.026,-3.25,26000,{"date":1322,"open":644,"high":960,"low":967,"close":644,"change":477,"percent_change":1323,"volume":1324,"transactions":9,"vwap":644},"2026-01-21",-2.44,36500,{"date":1326,"open":1327,"high":1327,"low":1328,"close":926,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":926},"2026-01-20",0.847,0.76200002,-0.021,-2.5,97600,{"date":1333,"open":1334,"high":939,"low":1335,"close":939,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":939},"2026-01-16",0.75800002,0.73500001,0.041,5.12,149700,{"date":1340,"open":653,"high":644,"low":1341,"close":644,"change":722,"percent_change":1342,"volume":1343,"transactions":9,"vwap":644},"2026-01-15",0.69999999,0.63,21600,{"date":1345,"open":1346,"high":927,"low":646,"close":1346,"change":268,"percent_change":268,"volume":1347,"transactions":9,"vwap":1346},"2026-01-14",0.79500002,109400,{"date":1349,"open":645,"high":1350,"low":967,"close":1346,"change":823,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1346},"2026-01-13",0.89899999,-3.05,213000,{"date":1354,"open":644,"high":1355,"low":1356,"close":926,"change":413,"percent_change":1357,"volume":1358,"transactions":9,"vwap":926},"2026-01-12",0.87599999,0.79299998,6.49,35400,{"date":1360,"open":1361,"high":644,"low":1361,"close":968,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":968},"2026-01-09",0.70499998,0.04,5.48,28500,{"date":1366,"open":968,"high":968,"low":1367,"close":653,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":653},"2026-01-08",0.71399999,-0.042,-5.44,44800,{"date":1372,"open":1373,"high":926,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-07",0.75599998,0.66299999,0.77200001,0.056,7.82,180300,{"date":1380,"open":1136,"high":100,"low":821,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-06",0.71600002,-0.284,-28.4,782300,{"date":1386,"open":894,"high":602,"low":1136,"close":44,"change":1119,"percent_change":1387,"volume":1388,"transactions":9,"vwap":44},"2026-01-05",-1.57,91700,{"date":1390,"open":894,"high":894,"low":44,"close":1391,"change":1392,"percent_change":407,"volume":1393,"transactions":9,"vwap":1391},"2026-01-02",1.016,-0.024,22700,{"date":1395,"open":568,"high":554,"low":894,"close":894,"change":477,"percent_change":1396,"volume":1397,"transactions":9,"vwap":894},"2025-12-31",-1.89,14800,{"date":1399,"open":435,"high":435,"low":602,"close":602,"change":324,"percent_change":1400,"volume":1401,"transactions":9,"vwap":602},"2025-12-30",-7.83,24900,{"date":1403,"open":313,"high":313,"low":552,"close":601,"change":324,"percent_change":1404,"volume":1405,"transactions":9,"vwap":601},"2025-12-29",-7.26,31400,{"date":1407,"open":433,"high":442,"low":435,"close":442,"change":268,"percent_change":268,"volume":1408,"transactions":9,"vwap":442},"2025-12-26",17000,{"date":1410,"open":442,"high":392,"low":426,"close":442,"change":193,"percent_change":1411,"volume":1412,"transactions":9,"vwap":442},"2025-12-24",5.98,106900,{"date":1414,"open":426,"high":434,"low":115,"close":435,"change":110,"percent_change":616,"volume":1415,"transactions":9,"vwap":435},"2025-12-23",9200,{"date":1417,"open":316,"high":332,"low":1418,"close":426,"change":110,"percent_change":427,"volume":1419,"transactions":9,"vwap":426},"2025-12-22",1.171,16600,{"date":1421,"open":1422,"high":313,"low":435,"close":58,"change":251,"percent_change":436,"volume":1423,"transactions":9,"vwap":58},"2025-12-19",1.222,15300,{"date":1425,"open":582,"high":392,"low":582,"close":434,"change":833,"percent_change":1426,"volume":1427,"transactions":9,"vwap":434},"2025-12-18",15.09,377000,{"date":1429,"open":554,"high":569,"low":894,"close":602,"change":538,"percent_change":1430,"volume":1431,"transactions":9,"vwap":602},"2025-12-17",-3.64,23800,{"date":1433,"open":554,"high":552,"low":1434,"close":554,"change":19,"percent_change":1435,"volume":1436,"transactions":9,"vwap":554},"2025-12-16",1.073,0.92,68800,{"date":1438,"open":1439,"high":1439,"low":894,"close":560,"change":1138,"percent_change":1440,"volume":1441,"transactions":9,"vwap":560},"2025-12-15",1.282,-15.5,132700,{"date":1443,"open":368,"high":1444,"low":332,"close":332,"change":590,"percent_change":1445,"volume":1446,"transactions":9,"vwap":332},"2025-12-12",1.355,-5.15,14200,{"date":1448,"open":340,"high":1449,"low":351,"close":351,"change":681,"percent_change":1450,"volume":1451,"transactions":9,"vwap":351},"2025-12-11",1.44,-5.56,19200,{"date":1453,"open":368,"high":1454,"low":368,"close":1449,"change":385,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1449},"2025-12-10",1.46,6.67,73200,{"date":1458,"open":1444,"high":340,"low":368,"close":368,"change":538,"percent_change":1459,"volume":809,"transactions":9,"vwap":368},"2025-12-09",-2.88,{"date":1461,"open":1454,"high":1462,"low":384,"close":384,"change":590,"percent_change":1463,"volume":1464,"transactions":9,"vwap":384},"2025-12-08",1.492,-4.79,52200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1454,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1454},"2025-12-05",1.66,1.67,1.445,-0.15,-9.32,136400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1293,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1293},"2025-12-04",1.65,1.698,1.6,-0.06,-3.59,85200,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1468,"change":1485,"percent_change":258,"volume":1486,"transactions":9,"vwap":1468},"2025-12-03",1.642,1.7,0.034,18800,{"date":1488,"open":1489,"high":1484,"low":1490,"close":1491,"change":1312,"percent_change":1293,"volume":1226,"transactions":9,"vwap":1491},"2025-12-02",1.63,1.601,1.636,{"date":1493,"open":1293,"high":1288,"low":1477,"close":1293,"change":251,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1293},"2025-12-01",-1.83,56900,{"date":1497,"open":1288,"high":1484,"low":1477,"close":1498,"change":110,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-28",1.64,-0.61,25600,{"date":1502,"open":468,"high":1484,"low":1503,"close":1475,"change":105,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1475},"2025-11-26",1.55,3.77,121600,{"date":1507,"open":468,"high":1489,"low":1508,"close":1509,"change":268,"percent_change":268,"volume":1510,"transactions":9,"vwap":1509},"2025-11-25",1.48,1.59,33200,{"date":1512,"open":1509,"high":1489,"low":1256,"close":1509,"change":919,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1509},"2025-11-24",5.3,158200,{"date":1516,"open":1517,"high":1477,"low":293,"close":305,"change":1362,"percent_change":1518,"volume":1519,"transactions":9,"vwap":305},"2025-11-21",1.53,2.72,66800,{"date":1521,"open":1256,"high":1517,"low":352,"close":377,"change":276,"percent_change":1522,"volume":1523,"transactions":9,"vwap":377},"2025-11-20",-3.29,26700,{"date":1525,"open":1526,"high":1503,"low":377,"close":1256,"change":268,"percent_change":268,"volume":1527,"transactions":9,"vwap":1256},"2025-11-19",1.478,30400,{"date":1529,"open":1517,"high":1475,"low":1530,"close":1256,"change":538,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1256},"2025-11-18",1.517,-2.56,127400,{"date":1534,"open":1535,"high":1293,"low":305,"close":468,"change":538,"percent_change":1330,"volume":1536,"transactions":9,"vwap":468},"2025-11-17",1.545,127300,{"date":1538,"open":400,"high":1467,"low":1539,"close":1477,"change":276,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1477},"2025-11-14",1.504,-3.03,55600,{"date":1543,"open":1484,"high":304,"low":1475,"close":1475,"change":1478,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1475},"2025-11-13",-3.51,106600,{"date":1547,"open":1548,"high":1059,"low":1288,"close":304,"change":1549,"percent_change":562,"volume":1550,"transactions":9,"vwap":304},"2025-11-12",1.694,0.019,123700,{"date":1552,"open":1484,"high":304,"low":948,"close":1553,"change":869,"percent_change":1554,"volume":1197,"transactions":9,"vwap":1553},"2025-11-11",1.691,-0.24,{"date":1556,"open":1475,"high":304,"low":1475,"close":1557,"change":241,"percent_change":1299,"volume":1558,"transactions":9,"vwap":1557},"2025-11-10",1.695,159500,{"date":1560,"open":1561,"high":1468,"low":1562,"close":1467,"change":1563,"percent_change":1564,"volume":849,"transactions":9,"vwap":1467},"2025-11-07",1.62,1.5,0.045,2.79,{"date":1566,"open":1567,"high":1498,"low":1567,"close":1568,"change":955,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-06",1.54,1.615,4.19,226000,{"date":1572,"open":1573,"high":1573,"low":1562,"close":1503,"change":185,"percent_change":392,"volume":1574,"transactions":9,"vwap":1503},"2025-11-05",1.578,152900,{"date":1576,"open":1449,"high":1577,"low":353,"close":1517,"change":105,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1517},"2025-11-04",1.58,4.08,124200,{"date":1581,"open":1582,"high":1477,"low":1583,"close":377,"change":1478,"percent_change":1584,"volume":1585,"transactions":9,"vwap":377},"2025-11-03",1.498,1.421,-3.92,88900,{"date":1587,"open":377,"high":1475,"low":377,"close":1517,"change":110,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1517},"2025-10-31",-0.65,200400,{"date":1591,"open":1517,"high":1503,"low":1592,"close":1567,"change":19,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1567},"2025-10-30",1.475,0.65,64800,{"date":1596,"open":305,"high":1567,"low":1562,"close":1517,"change":268,"percent_change":268,"volume":1597,"transactions":9,"vwap":1517},"2025-10-29",29500,{"date":1599,"open":352,"high":1517,"low":352,"close":1517,"change":193,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1517},"2025-10-28",4.79,112000,{"date":1603,"open":378,"high":305,"low":1604,"close":1454,"change":193,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1454},"2025-10-27",1.375,5.04,114800,{"date":1608,"open":475,"high":384,"low":332,"close":384,"change":1362,"percent_change":1609,"volume":1610,"transactions":9,"vwap":384},"2025-10-24",2.96,84100,{"date":1612,"open":293,"high":293,"low":475,"close":368,"change":268,"percent_change":268,"volume":1613,"transactions":9,"vwap":368},"2025-10-23",7200,{"date":1615,"open":369,"high":1616,"low":368,"close":368,"change":590,"percent_change":1617,"volume":1156,"transactions":9,"vwap":368},"2025-10-22",1.411,-4.93,{"date":1619,"open":377,"high":1562,"low":293,"close":293,"change":590,"percent_change":1620,"volume":1621,"transactions":9,"vwap":293},"2025-10-21",-4.7,73900,{"date":1623,"open":305,"high":1567,"low":352,"close":1624,"change":105,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-10-20",1.49,4.2,45400,{"date":1628,"open":1449,"high":1629,"low":340,"close":353,"change":538,"percent_change":1630,"volume":1631,"transactions":9,"vwap":353},"2025-10-17",1.472,-2.72,56600,{"date":1633,"open":1624,"high":1624,"low":352,"close":377,"change":19,"percent_change":731,"volume":1634,"transactions":9,"vwap":377},"2025-10-16",21400,{"date":1636,"open":1508,"high":1503,"low":352,"close":1454,"change":538,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1454},"2025-10-15",-2.67,18700,{"date":1640,"open":1624,"high":1517,"low":340,"close":1562,"change":268,"percent_change":268,"volume":1641,"transactions":9,"vwap":1562},"2025-10-14",114100,{"date":1643,"open":1509,"high":1509,"low":340,"close":1562,"change":1470,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1562},"2025-10-13",-9.09,816200,{"date":1647,"open":1489,"high":1468,"low":384,"close":1475,"change":185,"percent_change":313,"volume":1648,"transactions":9,"vwap":1475},"2025-10-10",632400,{"date":1650,"open":1561,"high":1288,"low":80,"close":1489,"change":185,"percent_change":442,"volume":1651,"transactions":9,"vwap":1489},"2025-10-09",241800,{"date":1653,"open":377,"high":1561,"low":340,"close":1293,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1293},"2025-10-08",0.13,8.78,706800,{"date":1658,"open":376,"high":1517,"low":323,"close":1508,"change":385,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1508},"2025-10-07",6.47,1187500,{"date":1662,"open":475,"high":352,"low":323,"close":384,"change":1563,"percent_change":1663,"volume":1664,"transactions":9,"vwap":384},"2025-10-06",3.35,458200,{"date":1666,"open":293,"high":1567,"low":552,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-10-03",1.345,-0.115,-7.88,827200,{"date":1672,"open":1508,"high":1562,"low":368,"close":1454,"change":477,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1454},"2025-10-02",-1.35,94500,{"date":1676,"open":384,"high":1562,"low":475,"close":1508,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1508},"2025-10-01",0.15,11.28,193500,{"date":1681,"open":562,"high":378,"low":562,"close":475,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":475},"2025-09-30",0.21,18.75,218600,{"date":1686,"open":582,"high":552,"low":894,"close":562,"change":1687,"percent_change":714,"volume":1688,"transactions":9,"vwap":562},"2025-09-29",0.077,286300,{"date":1690,"open":894,"high":602,"low":887,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-09-26",1.043,-0.007,-0.67,24000,{"date":1696,"open":1018,"high":602,"low":87,"close":1018,"change":268,"percent_change":268,"volume":1697,"transactions":9,"vwap":1018},"2025-09-25",88300,{"date":1699,"open":100,"high":1018,"low":44,"close":1018,"change":1362,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1018},"2025-09-24",3.96,8600,{"date":1703,"open":887,"high":560,"low":889,"close":100,"change":477,"percent_change":1704,"volume":1705,"transactions":9,"vwap":100},"2025-09-23",-1.94,103200,{"date":1707,"open":560,"high":560,"low":44,"close":887,"change":477,"percent_change":1155,"volume":1708,"transactions":9,"vwap":887},"2025-09-22",18900,{"date":1710,"open":1018,"high":1711,"low":100,"close":1018,"change":251,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1018},"2025-09-19",1.101,-2.78,227500,{"date":1715,"open":1018,"high":560,"low":620,"close":582,"change":193,"percent_change":1716,"volume":1717,"transactions":9,"vwap":582},"2025-09-18",6.93,83600,{"date":1719,"open":886,"high":894,"low":886,"close":100,"change":268,"percent_change":268,"volume":1720,"transactions":9,"vwap":100},"2025-09-17",94700,{"date":1722,"open":1130,"high":87,"low":888,"close":100,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":100},"2025-09-16",0.032,3.27,170500,{"date":1727,"open":888,"high":1728,"low":888,"close":1729,"change":1730,"percent_change":552,"volume":1731,"transactions":9,"vwap":1729},"2025-09-15",0.97899997,0.97799999,0.011,40000,{"date":1733,"open":888,"high":1734,"low":925,"close":1734,"change":1735,"percent_change":36,"volume":1242,"transactions":9,"vwap":1734},"2025-09-12",0.96700001,0.007,{"date":1737,"open":638,"high":910,"low":904,"close":620,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":620},"2025-09-11",0.036,3.9,111600,{"date":1742,"open":1346,"high":1280,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-09-10",0.79400003,0.92400002,0.129,16.23,275000,{"date":1749,"open":1750,"high":926,"low":1750,"close":1346,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1346},"2025-09-09",0.639,0.134,20.27,313600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":807,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-09-08",0.68000001,0.72000003,0.66000003,0.66100001,-4.89,166800,{"date":1763,"open":1764,"high":1765,"low":1756,"close":1766,"change":722,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-09-05",0.70300001,0.76300001,0.69499999,0.72,266700,{"date":1770,"open":1771,"high":687,"low":1771,"close":687,"change":519,"percent_change":1772,"volume":1773,"transactions":9,"vwap":687},"2025-09-04",0.65499997,4.55,131200,{"date":1775,"open":1776,"high":1776,"low":1758,"close":1758,"change":1329,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1758},"2025-09-03",0.69700003,-3.08,31000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-09-02",0.70999998,0.71200001,0.67400002,0.68099999,-0.009,-1.3,40100,{"date":1789,"open":687,"high":1790,"low":1756,"close":687,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":687},"2025-08-29",0.72100002,-0.029,-4.03,269700,{"date":1795,"open":1796,"high":1797,"low":1758,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-08-28",0.685,0.71899998,0.039,5.74,247100,{"date":1802,"open":1341,"high":1803,"low":1804,"close":1756,"change":477,"percent_change":1173,"volume":1805,"transactions":9,"vwap":1756},"2025-08-27",0.72899997,0.65700001,42600,{"date":1807,"open":1808,"high":646,"low":1341,"close":1341,"change":110,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1341},"2025-08-26",0.74000001,-1.41,181600,{"date":1812,"open":1813,"high":646,"low":1813,"close":1781,"change":241,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1781},"2025-08-25",0.63999999,5.19,1282100,{"date":1817,"open":1804,"high":1818,"low":1342,"close":1819,"change":1307,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-08-22",0.69599998,0.67500001,8.52,141300,{"date":1823,"open":1824,"high":821,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-08-21",0.63499999,0.62199998,-0.036,-5.47,3500,{"date":1830,"open":821,"high":1831,"low":1342,"close":1832,"change":268,"percent_change":268,"volume":1833,"transactions":9,"vwap":1832},"2025-08-20",0.66900003,0.65799999,2900,{"date":1835,"open":838,"high":838,"low":1342,"close":1832,"change":1836,"percent_change":313,"volume":1285,"transactions":9,"vwap":1832},"2025-08-19",0.008,{"date":1838,"open":821,"high":821,"low":1813,"close":821,"change":792,"percent_change":1839,"volume":1840,"transactions":9,"vwap":821},"2025-08-18",-2.84,4300,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1831,"change":963,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1831},"2025-08-15",0.65200001,0.676,0.64099997,-0.89,15100,{"date":1849,"open":1843,"high":1819,"low":821,"close":1819,"change":1137,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1819},"2025-08-14",-0.3,127900,{"date":1853,"open":1854,"high":687,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-08-13",0.65899998,0.65600002,0.67699999,-0.012,-1.74,143800,{"date":1861,"open":1855,"high":1367,"low":1862,"close":1863,"change":713,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-08-12",0.648,0.68900001,5.03,257500,{"date":1867,"open":1868,"high":1868,"low":1845,"close":1855,"change":1692,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1855},"2025-08-11",0.70899999,-1.06,168100,{"date":1872,"open":1855,"high":687,"low":1825,"close":1374,"change":1131,"percent_change":1164,"volume":1873,"transactions":9,"vwap":1374},"2025-08-08",1049600,{"date":1875,"open":1876,"high":653,"low":1876,"close":1844,"change":847,"percent_change":1313,"volume":1338,"transactions":9,"vwap":1844},"2025-08-07",0.64600003,{"date":1878,"open":1813,"high":1756,"low":1813,"close":1879,"change":1054,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-08-06",0.65399998,0.62,274100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":821,"change":869,"percent_change":1499,"volume":1887,"transactions":9,"vwap":821},"2025-08-05",0.67799997,0.68699998,0.63099998,172900,{"date":1889,"open":1825,"high":1781,"low":1825,"close":1879,"change":1723,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1879},"2025-08-04",5.14,60900,{"date":1893,"open":1886,"high":1855,"low":1894,"close":1825,"change":1826,"percent_change":1827,"volume":1895,"transactions":9,"vwap":1825},"2025-08-01",0.62099999,10100,{"date":1897,"open":1845,"high":1818,"low":1898,"close":1832,"change":1312,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1832},"2025-07-31",0.63300002,4.11,37600,{"date":1902,"open":1886,"high":1876,"low":1342,"close":829,"change":766,"percent_change":1903,"volume":1904,"transactions":9,"vwap":829},"2025-07-30",-4.1,14600,{"date":1906,"open":1845,"high":1907,"low":1750,"close":1854,"change":1908,"percent_change":1470,"volume":1909,"transactions":9,"vwap":1854},"2025-07-29",0.68599999,-0.001,99800,{"date":1911,"open":1819,"high":1819,"low":1813,"close":1758,"change":869,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1758},"2025-07-28",-0.6,27900,{"date":1915,"open":1916,"high":1341,"low":1813,"close":1917,"change":801,"percent_change":306,"volume":1918,"transactions":9,"vwap":1917},"2025-07-25",0.64899999,0.66399997,288300,{"date":1920,"open":821,"high":687,"low":1342,"close":1921,"change":1723,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-07-24",0.662,5.08,173800,{"date":1925,"open":1926,"high":1783,"low":828,"close":1342,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1342},"2025-07-23",0.62800002,-0.028,-4.26,70800,{"date":1931,"open":1898,"high":687,"low":1886,"close":1832,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1832},"2025-07-22",-0.003,-0.45,20300,{"date":1936,"open":1813,"high":1937,"low":1813,"close":1759,"change":1938,"percent_change":238,"volume":1939,"transactions":9,"vwap":1759},"2025-07-21",0.67000002,0.013,48400,{"date":1941,"open":1862,"high":1942,"low":1813,"close":1862,"change":832,"percent_change":1677,"volume":1943,"transactions":9,"vwap":1862},"2025-07-18",0.69099998,76300,{"date":1945,"open":1937,"high":1863,"low":1946,"close":1946,"change":1947,"percent_change":1522,"volume":1948,"transactions":9,"vwap":1946},"2025-07-17",0.64700001,-0.022,70100,{"date":1950,"open":1951,"high":1766,"low":1758,"close":1831,"change":1836,"percent_change":316,"volume":1952,"transactions":9,"vwap":1831},"2025-07-16",0.69400001,199700,{"date":1954,"open":1759,"high":1884,"low":1759,"close":1759,"change":766,"percent_change":1584,"volume":1955,"transactions":9,"vwap":1759},"2025-07-15",4400,{"date":1957,"open":1776,"high":1764,"low":821,"close":1958,"change":1785,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-07-14",0.68800002,-1.29,147600,{"date":1962,"open":1907,"high":1341,"low":1819,"close":1776,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1776},"2025-07-11",0.044,6.74,34100,{"date":1967,"open":1968,"high":1361,"low":1342,"close":1969,"change":1730,"percent_change":304,"volume":1431,"transactions":9,"vwap":1969},"2025-07-10",0.64200002,0.653,{"date":1971,"open":1972,"high":1790,"low":1813,"close":1968,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1968},"2025-07-09",0.704,-0.056,-8.02,108400,{"date":1977,"open":1361,"high":1978,"low":1758,"close":1979,"change":984,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-07-08",0.76099998,0.69800001,-2.51,149200,{"date":1983,"open":653,"high":1984,"low":1361,"close":1381,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1381},"2025-07-07",0.77999997,-0.049,-6.41,34600,{"date":1989,"open":983,"high":983,"low":1781,"close":1990,"change":722,"percent_change":135,"volume":1991,"transactions":9,"vwap":1990},"2025-07-03",0.76499999,125100,{"date":1993,"open":653,"high":968,"low":653,"close":1994,"change":519,"percent_change":1899,"volume":1995,"transactions":9,"vwap":1994},"2025-07-02",0.75999999,78900,{"date":1997,"open":969,"high":969,"low":1790,"close":653,"change":276,"percent_change":1986,"volume":1998,"transactions":9,"vwap":653},"2025-07-01",134700,{"date":2000,"open":1373,"high":2001,"low":653,"close":1984,"change":801,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1984},"2025-06-30",0.85900003,0.26,259000,{"date":2005,"open":645,"high":2006,"low":1808,"close":2007,"change":681,"percent_change":1471,"volume":2008,"transactions":9,"vwap":2007},"2025-06-27",0.87699997,0.778,443400,{"date":2010,"open":1083,"high":1083,"low":644,"close":2011,"change":815,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-06-26",0.85799998,-3.49,7600,{"date":2015,"open":924,"high":895,"low":926,"close":1053,"change":1549,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1053},"2025-06-25",2.18,116700,{"date":2019,"open":2020,"high":620,"low":2021,"close":1006,"change":324,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1006},"2025-06-24",0.93199998,0.84200001,-9.38,441500,{"date":2025,"open":2026,"high":620,"low":1083,"close":620,"change":105,"percent_change":1455,"volume":781,"transactions":9,"vwap":620},"2025-06-23",0.949,{"date":2028,"open":2029,"high":2020,"low":904,"close":904,"change":1927,"percent_change":2030,"volume":1833,"transactions":9,"vwap":904},"2025-06-20",0.92799997,-3.02,{"date":2032,"open":904,"high":620,"low":927,"close":2029,"change":268,"percent_change":268,"volume":2033,"transactions":9,"vwap":2029},"2025-06-18",328000,{"date":2035,"open":620,"high":620,"low":2036,"close":2029,"change":1137,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2029},"2025-06-17",0.90100002,-0.22,39500,{"date":2040,"open":2041,"high":620,"low":927,"close":888,"change":110,"percent_change":1869,"volume":2042,"transactions":9,"vwap":888},"2025-06-16",0.912,138000,{"date":2044,"open":952,"high":889,"low":960,"close":918,"change":673,"percent_change":2045,"volume":2046,"transactions":9,"vwap":918},"2025-06-13",11.9,340800,{"date":2048,"open":1317,"high":2049,"low":1317,"close":952,"change":1312,"percent_change":2050,"volume":2051,"transactions":9,"vwap":952},"2025-06-12",0.84500003,3.19,189900,{"date":2053,"open":952,"high":904,"low":2054,"close":2055,"change":344,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-06-11",0.78299999,0.81400001,-4.12,685700,{"date":2059,"open":645,"high":925,"low":644,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-06-10",0.84899998,0.049,6.12,525800,{"date":2065,"open":645,"high":900,"low":1984,"close":644,"change":276,"percent_change":2066,"volume":2067,"transactions":9,"vwap":644},"2025-06-09",-5.88,901400,{"date":2069,"open":2036,"high":638,"low":644,"close":645,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":645},"2025-06-06",-0.051,-5.66,135400,{"date":2074,"open":910,"high":910,"low":2036,"close":2036,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2036},"2025-06-05",-0.059,-6.15,9800,{"date":2079,"open":886,"high":1125,"low":620,"close":620,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":620},"2025-06-04",-0.005,-0.52,3100,{"date":2084,"open":100,"high":100,"low":645,"close":2085,"change":997,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-06-03",0.96499997,-4.46,12700,{"date":2089,"open":889,"high":100,"low":889,"close":100,"change":1099,"percent_change":738,"volume":2090,"transactions":9,"vwap":100},"2025-06-02",4600,{"date":2092,"open":910,"high":100,"low":910,"close":2093,"change":801,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-05-30",0.98699999,0.2,9300,{"date":2097,"open":44,"high":2098,"low":886,"close":1104,"change":241,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1104},"2025-05-29",1.008,3.68,12800,{"date":2102,"open":44,"high":1018,"low":1297,"close":889,"change":2103,"percent_change":1147,"volume":1731,"transactions":9,"vwap":889},"2025-05-28",-0.038,{"date":2105,"open":886,"high":1018,"low":621,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-05-27",0.98799998,-0.062,-5.9,31300,{"date":2111,"open":568,"high":554,"low":44,"close":1018,"change":477,"percent_change":1196,"volume":2112,"transactions":9,"vwap":1018},"2025-05-23",23700,{"date":2114,"open":910,"high":435,"low":904,"close":568,"change":2115,"percent_change":2116,"volume":1550,"transactions":9,"vwap":568},"2025-05-22",0.159,17.45,{"date":2118,"open":377,"high":377,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-05-21",0.71799999,0.91100001,-0.569,-38.45,605600,{"date":2125,"open":305,"high":305,"low":1508,"close":1508,"change":477,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1508},"2025-05-20",-1.33,400,{"date":2129,"open":1449,"high":1562,"low":1449,"close":1562,"change":110,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1562},"2025-05-19",-0.66,2300,{"date":2133,"open":340,"high":305,"low":340,"close":305,"change":1362,"percent_change":1518,"volume":2134,"transactions":9,"vwap":305},"2025-05-16",12200,{"date":2136,"open":1503,"high":468,"low":377,"close":377,"change":681,"percent_change":2137,"volume":2138,"transactions":9,"vwap":377},"2025-05-15",-5.16,12400,{"date":2140,"open":1562,"high":2141,"low":377,"close":1503,"change":413,"percent_change":775,"volume":2134,"transactions":9,"vwap":1503},"2025-05-14",1.555,{"date":2143,"open":468,"high":295,"low":1562,"close":1562,"change":1478,"percent_change":1147,"volume":2144,"transactions":9,"vwap":1562},"2025-05-13",125400,{"date":2146,"open":1293,"high":1498,"low":1517,"close":468,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":468},"2025-05-12",-0.1,-6.02,20000,{"date":2151,"open":392,"high":1467,"low":392,"close":1467,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1467},"2025-05-09",0.33,24.81,126200,{"date":2156,"open":303,"high":353,"low":303,"close":475,"change":673,"percent_change":2157,"volume":2158,"transactions":9,"vwap":475},"2025-05-08",8.13,79600,{"date":2160,"open":554,"high":2161,"low":554,"close":313,"change":1043,"percent_change":2162,"volume":2163,"transactions":9,"vwap":313},"2025-05-07",1.255,9.82,49200,{"date":2165,"open":894,"high":601,"low":87,"close":562,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":562},"2025-05-06",0.137,13.94,97100,{"date":2170,"open":2171,"high":2171,"low":925,"close":1118,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1118},"2025-05-05",1.025,-0.017,-1.7,950900,{"date":2176,"open":100,"high":2177,"low":44,"close":44,"change":477,"percent_change":2178,"volume":2179,"transactions":9,"vwap":44},"2025-05-02",1.055,-1.96,11000,{"date":2181,"open":1136,"high":1018,"low":925,"close":87,"change":413,"percent_change":2182,"volume":2183,"transactions":9,"vwap":87},"2025-05-01",5.15,206800,{"date":2185,"open":1001,"high":602,"low":927,"close":910,"change":413,"percent_change":2186,"volume":2187,"transactions":9,"vwap":910},"2025-04-30",5.43,1900100,{"date":2189,"open":889,"high":2190,"low":952,"close":925,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":925},"2025-04-29",1.019,-0.074,-7.44,325000,{"date":2195,"open":1734,"high":582,"low":1734,"close":2196,"change":2197,"percent_change":2198,"volume":2163,"transactions":9,"vwap":2196},"2025-04-28",0.99400002,-0.046,-4.42,{"date":2200,"open":918,"high":615,"low":1053,"close":894,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":894},"2025-04-25",0.099,10.52,485300,{"date":2205,"open":1053,"high":2206,"low":1006,"close":2207,"change":730,"percent_change":140,"volume":2208,"transactions":9,"vwap":2207},"2025-04-24",0.995,0.94099998,60200,{"date":2210,"open":1053,"high":620,"low":1053,"close":2211,"change":746,"percent_change":1106,"volume":2212,"transactions":9,"vwap":2211},"2025-04-23",0.93800002,1600,{"date":177,"open":2098,"high":2098,"low":2214,"close":1136,"change":984,"percent_change":2215,"volume":2138,"transactions":9,"vwap":1136},0.88099998,-1.79]