[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUDI":3,"homepage-market-summary":30,"stock-historical-HUDI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HUDI","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},"Huadi International Group Co., Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Huadi International Group Co Ltd is a manufacturer of industrial stainless steel seamless pipes and tubes products. Its products are used in the oil & gas transmission, chemistry engineering, food processing, medical devices, aeronautics and astronautics, boiler, irrigation works construction, automobile and naval architecture, paper mill and mechanical industries. Company generates revenue from Sales of steel piping products. Products are exported to the United States, Mexico, Thailand, Singapore, Argentina, Taiwan, India, the Philippines, UAE and Canada. Geographically, majority revenue is generated from China.","362",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.6848,0.691,0.7026,0.6779,0.6928,-0.008,-1.15,4443,87,0.6957,1.67,0.66,251284.365106656,2.5,1430,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":26,"price":137,"is_up":39},"Materials","XLB",48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},5.46,312528,114072891.276664,-52.64,"2025-04-22",[181,182,191,201,212,221,231,240,249,260,269,277,286,297,306,314,322,331,342,353,363,373,382,392,401,410,420,431,441,452,461,472,482,491,500,510,519,530,539,549,560,569,577,587,594,603,611,621,631,639,649,659,669,677,686,694,701,706,714,719,726,734,740,749,758,767,772,778,784,788,795,800,804,808,814,822,830,836,843,850,857,865,873,879,883,890,895,901,909,915,921,929,933,937,942,947,954,962,968,971,976,984,990,996,1000,1005,1009,1011,1015,1020,1025,1029,1034,1040,1048,1054,1061,1068,1073,1076,1082,1087,1092,1095,1100,1105,1110,1113,1116,1119,1123,1128,1133,1137,1139,1144,1151,1154,1158,1164,1170,1178,1181,1186,1190,1195,1201,1205,1208,1215,1220,1225,1227,1229,1233,1236,1241,1245,1250,1254,1257,1264,1268,1271,1275,1279,1282,1285,1289,1293,1299,1304,1309,1312,1315,1319,1322,1329,1333,1338,1341,1344,1347,1351,1355,1358,1362,1367,1371,1375,1378,1382,1388,1392,1396,1400,1403,1407,1410,1413,1417,1421,1425,1430,1434,1437,1441,1444,1447,1452,1456,1460,1465,1469,1473,1476,1480,1484,1490,1496,1500,1502,1505,1509,1511,1516,1520,1523,1527,1532,1538,1541,1545,1552,1555,1559,1563,1567,1571,1574,1576,1579,1584,1588,1592,1595,1599,1603,1608,1611,1616,1620,1624,1629,1633,1635,1639,1642,1645,1649,1656,1661,1666,1671,1675,1680,1685,1693,1699,1703,1706,1711,1715,1719,1723,1726,1730,1734,1738,1742,1746,1750,1753,1756,1760,1763,1767,1771,1775,1778,1782,1788,1791,1796,1799,1802,1806,1812,1814,1817,1821,1827,1832,1834,1839,1844,1849,1851,1853,1856,1859,1862,1867,1872,1877,1880,1882,1884,1888,1894,1898,1903,1906,1909,1911,1914,1917,1921,1924,1928,1934,1937,1940,1944,1951,1955,1958,1960,1963,1967,1969,1973,1977,1983,1988,1990,1995,2001,2010,2014,2018,2023,2028,2032,2035,2037,2041,2044,2046,2049,2051,2054,2058,2063,2068],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":184,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.67,0.7084,0.0127,1.87,9391.2598,104,0.6854,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.7399,0.68,0.6801,-0.0398,-5.53,22322.2598,158,0.6971,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.725,0.7393,0.71,0.7199,-0.0203,-2.74,9861.2598,152,0.7235,{"date":213,"open":38,"high":214,"low":203,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",0.7701,0.7402,0.0134,1.84,23668.2598,110,0.7363,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",0.7637,0.72,0.7268,-0.0052,-0.71,7830.2598,135,0.7347,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",0.781639,0.732,-0.003,-0.41,16614.2598,98,0.7435,{"date":241,"open":132,"high":242,"low":38,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",0.7839,0.735,-0.025,-3.29,11965.2598,111,0.7508,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",0.7722,0.8,0.7351,0.76,-0.0185,-2.38,13675.2598,103,0.7656,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":229,"vwap":268},"2026-09-21",0.8114,0.775,0.7785,0.0063,0.82,4692.553461,0.7776,{"date":270,"open":271,"high":271,"low":254,"close":251,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",0.8132,-0.0276,-3.45,8316.2598,91,0.7745,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",0.7837,0.7998,0.0068,0.86,25990.2598,461,0.8089,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",0.750001,0.8215,0.75,0.79295,0.0474,6.36,73771.2598,364,0.7936,{"date":298,"open":263,"high":299,"low":158,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",0.7829,0.7455,-0.0267,-3.46,27131.2598,197,0.759,{"date":307,"open":308,"high":308,"low":254,"close":251,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",0.785,-0.0128,-1.63,13344.640752,221,0.7741,{"date":315,"open":316,"high":308,"low":317,"close":308,"change":318,"percent_change":319,"volume":320,"transactions":247,"vwap":321},"2026-09-11",0.7764,0.7605,0.0164,2.13,12231.2598,0.774,{"date":323,"open":254,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":259},"2026-09-10",0.7833,0.75725,0.7686,-0.0148,-1.89,1721.2598,64,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",0.7749,0.7874,0.7531,0.7834,0.0091,1.18,33237.2598,185,0.7646,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",0.773,0.792,0.7725,0.7743,-0.0182,-2.3,16695.2598,134,0.7784,{"date":354,"open":252,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",0.8109,0.7723,0.7925,0.0113,1.45,28506.797794,308,0.7815,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",0.7703,0.8111,0.78115,-0.0508,-6.11,31190.179977,154,0.7827,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",0.7566,0.832,0.0766,10.14,15425.2598,220,0.7846,{"date":383,"open":290,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",0.7999,0.738,0.7554,-0.0097,-1.27,15417.2598,102,0.7662,{"date":393,"open":266,"high":266,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",0.7208,0.7651,-0.0223,-2.83,53293.918027,295,0.7721,{"date":402,"open":403,"high":404,"low":132,"close":334,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",0.8412,0.8731,-0.0546,-6.48,30656.2598,168,0.8096,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":46,"volume":417,"transactions":418,"vwap":419},"2026-08-27",0.82655,0.8623,0.8051,0.842,0.0083,34654.2598,215,0.8214,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",0.860417,0.8763,0.8201,0.8337,-0.044,-5.01,54114.607605,410,0.8418,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",0.81,0.893,0.8777,-0.0704,-7.43,279611.766834,1235,0.747,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",0.9289,0.965401,0.9226,0.9481,-0.0419,-4.23,16695.762867,161,0.9383,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":172,"vwap":460},"2026-08-21",0.955,0.99,0.9402,0.0201,2.07,26708.270935,0.9597,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",0.97,0.979,0.9342,0.9699,0.0372,3.99,81195.2598,543,0.9594,{"date":473,"open":67,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",0.95,0.85,0.9327,-0.004,-0.43,94162.7967,522,0.8854,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",0.88,0.9367,-0.0133,-1.4,87436.916183,290,0.8983,{"date":492,"open":493,"high":463,"low":494,"close":474,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",0.9202,0.92,-0.0092,-0.96,41847.276456,354,0.9423,{"date":501,"open":502,"high":503,"low":504,"close":503,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",0.8944,0.9592,0.8901,0.0202,2.15,126400.270935,872,0.9333,{"date":511,"open":252,"high":512,"low":132,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",0.9487,0.939,0.0964,11.44,243431.2598,1187,0.8764,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",0.816,0.913,0.8151,0.8426,-0.0214,-2.48,349631.445226,1691,0.8643,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":74,"volume":536,"transactions":537,"vwap":538},"2026-08-11",0.802,0.98,0.864,-0.061,915237.097497,4284,0.8822,{"date":540,"open":541,"high":542,"low":266,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",1.05,1.12,0.925,0.2025,28.03,37934951.621759,118765,1.0018,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",0.6999,0.8499,0.660601,0.7225,0.0325,4.71,4741559.039,21061,0.9987,{"date":561,"open":562,"high":551,"low":184,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",0.685,0.69,0.02,2.99,2207,30,0.6864,{"date":570,"open":571,"high":571,"low":184,"close":184,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",0.706338,-0.0102,-1.5,10137,49,0.6878,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",0.7499,0.6701,0.6802,0.0002,0.03,19859,113,0.7048,{"date":588,"open":224,"high":589,"low":26,"close":194,"change":590,"percent_change":591,"volume":592,"transactions":199,"vwap":593},"2026-08-03",0.7406,-0.0473,-6.5,19370.496764,0.6855,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":102,"volume":600,"transactions":601,"vwap":602},"2026-07-31",0.7274,0.717671,0.7273,0.0073,8351.049,67,0.7228,{"date":604,"open":243,"high":605,"low":224,"close":224,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",0.7379,0.0099,1.39,17275,75,0.7264,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",0.7525,0.768349,0.7101,-0.0437,-5.8,24351,117,0.7375,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",0.774151,0.786,0.7538,-0.0259,-3.32,10377.256755,52,0.7789,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":245,"volume":636,"transactions":637,"vwap":638},"2026-07-27",0.755,0.7797,-0.0265,10428.992058,70,0.7676,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",0.780601,0.89,0.806249,-0.0138,-1.68,7480.519379,85,0.8372,{"date":650,"open":651,"high":652,"low":653,"close":266,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",0.7844,0.851151,0.7729,0.012,1.49,22464.891,89,0.8184,{"date":660,"open":252,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",0.8806,0.77,0.808,0.028,3.59,122859.033,207,0.823,{"date":670,"open":662,"high":671,"low":662,"close":132,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",0.8006,0.01,1.3,24182.3611,132,0.7751,{"date":678,"open":679,"high":679,"low":680,"close":662,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",0.819,0.7315,-0.014,-1.79,1718,54,0.7835,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":535,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-17",0.78100002,0.83600003,0.72799999,0.78399998,-7.22,29500,{"date":695,"open":696,"high":696,"low":697,"close":696,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":696},"2026-07-16",0.84500003,0.80000001,0.009,1.08,1600,{"date":702,"open":433,"high":689,"low":433,"close":689,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":689},"2026-07-15",-0.017,-1.99,3600,{"date":707,"open":433,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-14",0.85699999,0.80800003,0.85299999,0.045,5.57,7200,{"date":715,"open":433,"high":716,"low":697,"close":709,"change":717,"percent_change":718,"volume":713,"transactions":9,"vwap":709},"2026-07-13",0.83999997,-0.051,-5.94,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":477,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-10",0.801,0.86000001,0.85900003,-0.46,5800,{"date":727,"open":728,"high":729,"low":688,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-09",0.88700002,0.91500002,0.86299998,-0.077,-8.19,52300,{"date":735,"open":722,"high":736,"low":721,"close":737,"change":583,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-08",0.97000003,0.94,3.3,196000,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",0.85600001,0.91900003,0.85500002,0.91000003,0.002,0.22,36800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",0.88999999,0.91600001,0.85000002,0.90799999,0.075,9,8500,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",0.88099998,0.92000002,0.82099998,0.833,-0.087,-9.46,50900,{"date":768,"open":484,"high":761,"low":769,"close":761,"change":770,"percent_change":770,"volume":771,"transactions":9,"vwap":761},"2026-07-01",0.87,0,20300,{"date":773,"open":484,"high":774,"low":716,"close":761,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":761},"2026-06-30",0.95999998,0.05,5.75,62100,{"date":779,"open":780,"high":737,"low":722,"close":769,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":769},"2026-06-29",0.89999998,-0.04,-4.4,23000,{"date":785,"open":722,"high":745,"low":722,"close":745,"change":664,"percent_change":786,"volume":787,"transactions":9,"vwap":745},"2026-06-26",3.17,4100,{"date":789,"open":790,"high":791,"low":722,"close":792,"change":20,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-25",0.884,0.90200001,0.88200003,-0.9,14200,{"date":796,"open":722,"high":751,"low":722,"close":751,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":751},"2026-06-24",-0.03,-3.26,8800,{"date":801,"open":802,"high":761,"low":722,"close":761,"change":112,"percent_change":73,"volume":803,"transactions":9,"vwap":761},"2026-06-23",0.89200002,33300,{"date":805,"open":484,"high":806,"low":484,"close":806,"change":770,"percent_change":770,"volume":807,"transactions":9,"vwap":806},"2026-06-22",0.93000001,17400,{"date":809,"open":810,"high":811,"low":792,"close":806,"change":564,"percent_change":812,"volume":813,"transactions":9,"vwap":806},"2026-06-18",0.94800001,0.99000001,2.2,50400,{"date":815,"open":816,"high":817,"low":818,"close":745,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":745},"2026-06-17",0.898,0.93099999,0.87199998,-0.023,-2.47,21900,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-16",0.94300002,0.87099999,0.93300003,-0.007,-0.74,34700,{"date":831,"open":780,"high":774,"low":832,"close":737,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":737},"2026-06-15",0.861,0.025,2.73,42500,{"date":837,"open":818,"high":838,"low":839,"close":729,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":729},"2026-06-12",0.98000002,0.85100001,-0.082,-8.22,40700,{"date":844,"open":845,"high":102,"low":769,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",0.94700003,0.99699998,0.049,5.17,118700,{"date":851,"open":852,"high":46,"low":853,"close":810,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":810},"2026-06-10",0.81900001,0.79100001,0.105,12.46,773900,{"date":858,"open":859,"high":860,"low":290,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-09",0.815,0.90899998,0.84299999,-0.026,-2.99,381500,{"date":866,"open":867,"high":25,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-08",1.015,0.81999999,0.86900002,-0.071,-7.55,7466600,{"date":874,"open":826,"high":737,"low":875,"close":737,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":737},"2026-06-05",0.92500001,-0.001,-0.11,9600,{"date":880,"open":737,"high":811,"low":737,"close":881,"change":564,"percent_change":882,"volume":713,"transactions":9,"vwap":881},"2026-06-04",0.94099998,2.17,{"date":884,"open":806,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-03",0.958,0.921,-0.037,-3.86,7000,{"date":891,"open":892,"high":811,"low":806,"close":885,"change":112,"percent_change":893,"volume":894,"transactions":9,"vwap":885},"2026-06-02",0.96499997,-1.03,7500,{"date":896,"open":737,"high":46,"low":737,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-01",0.96799999,-0.031,-3.1,10100,{"date":902,"open":903,"high":46,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-29",0.94999999,0.90100002,0.99900001,0.001,0.1,23600,{"date":910,"open":102,"high":541,"low":811,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-28",0.99800003,-0.022,-2.16,21200,{"date":916,"open":917,"high":918,"low":102,"close":89,"change":781,"percent_change":919,"volume":920,"transactions":9,"vwap":89},"2026-05-27",1.07,1.11,-3.77,14000,{"date":922,"open":923,"high":924,"low":46,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-26",1.1,1.109,1.06,-0.08,-7.02,66100,{"date":930,"open":923,"high":931,"low":923,"close":931,"change":672,"percent_change":484,"volume":932,"transactions":9,"vwap":931},"2026-05-22",1.14,44400,{"date":934,"open":935,"high":931,"low":923,"close":117,"change":672,"percent_change":642,"volume":936,"transactions":9,"vwap":117},"2026-05-21",1.133,24100,{"date":938,"open":939,"high":939,"low":918,"close":542,"change":797,"percent_change":940,"volume":941,"transactions":9,"vwap":542},"2026-05-20",1.16,-2.61,61500,{"date":943,"open":338,"high":944,"low":945,"close":945,"change":770,"percent_change":770,"volume":946,"transactions":9,"vwap":945},"2026-05-19",1.21,1.15,34000,{"date":948,"open":949,"high":950,"low":945,"close":945,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":945},"2026-05-18",1.201,1.225,-0.09,-7.26,41100,{"date":955,"open":956,"high":957,"low":117,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-15",1.17,1.37,1.24,0.08,6.9,176100,{"date":963,"open":82,"high":964,"low":117,"close":939,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":939},"2026-05-14",1.44,0.04,3.57,993300,{"date":969,"open":956,"high":956,"low":542,"close":542,"change":781,"percent_change":273,"volume":970,"transactions":9,"vwap":542},"2026-05-13",363000,{"date":972,"open":117,"high":939,"low":117,"close":939,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":939},"2026-05-12",0.035,3.11,1700,{"date":977,"open":978,"high":979,"low":923,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-11",1.135,1.165,1.125,-0.075,-6.25,13500,{"date":985,"open":986,"high":987,"low":986,"close":986,"change":112,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-08",1.2,1.236,-0.83,2500,{"date":991,"open":992,"high":993,"low":986,"close":944,"change":797,"percent_change":994,"volume":995,"transactions":9,"vwap":944},"2026-05-07",1.205,1.215,-2.42,1800,{"date":997,"open":939,"high":958,"low":939,"close":958,"change":965,"percent_change":998,"volume":999,"transactions":9,"vwap":958},"2026-05-06",3.33,11000,{"date":1001,"open":939,"high":986,"low":939,"close":986,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":986},"2026-05-05",-0.018,-1.48,6400,{"date":1006,"open":60,"high":958,"low":60,"close":1007,"change":664,"percent_change":1008,"volume":1004,"transactions":9,"vwap":1007},"2026-05-04",1.218,2.35,{"date":1010,"open":60,"high":60,"low":60,"close":60,"change":770,"percent_change":770,"volume":770,"transactions":9,"vwap":60},"2026-05-01",{"date":1012,"open":944,"high":944,"low":60,"close":60,"change":583,"percent_change":1013,"volume":1014,"transactions":9,"vwap":60},"2026-04-30",2.59,6600,{"date":1016,"open":338,"high":1017,"low":918,"close":939,"change":926,"percent_change":1018,"volume":1019,"transactions":9,"vwap":939},"2026-04-29",1.22,-6.45,24800,{"date":1021,"open":1022,"high":1023,"low":1022,"close":958,"change":965,"percent_change":998,"volume":1024,"transactions":9,"vwap":958},"2026-04-28",1.23,1.258,2300,{"date":1026,"open":338,"high":986,"low":338,"close":986,"change":564,"percent_change":1027,"volume":1028,"transactions":9,"vwap":986},"2026-04-27",1.69,1300,{"date":1030,"open":338,"high":958,"low":945,"close":338,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":338},"2026-04-24",-0.005,-0.42,4900,{"date":1035,"open":918,"high":60,"low":918,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-23",1.185,-0.076,-6.03,12800,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-22",1.25,1.29,1.261,-0.029,-2.25,3700,{"date":1049,"open":1050,"high":1043,"low":1042,"close":1043,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1043},"2026-04-21",1.252,0.004,0.31,1200,{"date":1055,"open":1056,"high":1057,"low":958,"close":1058,"change":1059,"percent_change":923,"volume":1060,"transactions":9,"vwap":1058},"2026-04-20",1.28,1.305,1.286,0.014,6500,{"date":1062,"open":939,"high":1063,"low":939,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-17",1.4,1.272,0.052,4.26,32600,{"date":1069,"open":1070,"high":1017,"low":1070,"close":1017,"change":112,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1017},"2026-04-16",1.188,-0.81,2600,{"date":1074,"open":1036,"high":1022,"low":956,"close":1022,"change":973,"percent_change":1075,"volume":173,"transactions":9,"vwap":1022},"2026-04-15",2.93,{"date":1077,"open":939,"high":958,"low":542,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-14",1.195,0.006,0.5,8300,{"date":1083,"open":338,"high":958,"low":338,"close":1084,"change":1085,"percent_change":28,"volume":1086,"transactions":9,"vwap":1084},"2026-04-13",1.189,0.029,3800,{"date":1088,"open":338,"high":1017,"low":939,"close":939,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":939},"2026-04-10",-0.05,-4.13,4000,{"date":1093,"open":918,"high":1017,"low":918,"close":944,"change":1089,"percent_change":1094,"volume":799,"transactions":9,"vwap":944},"2026-04-09",-3.97,{"date":1096,"open":958,"high":1097,"low":1017,"close":1097,"change":107,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-08",1.26,5,9700,{"date":1101,"open":986,"high":986,"low":338,"close":986,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":986},"2026-04-07",-0.062,-4.91,5700,{"date":1106,"open":944,"high":1107,"low":338,"close":1107,"change":654,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-06",1.262,0.96,17200,{"date":1111,"open":1017,"high":1042,"low":1112,"close":1042,"change":672,"percent_change":433,"volume":787,"transactions":9,"vwap":1042},"2026-04-02",1.216,{"date":1114,"open":986,"high":958,"low":986,"close":958,"change":770,"percent_change":770,"volume":1115,"transactions":9,"vwap":958},"2026-04-01",7100,{"date":1117,"open":338,"high":958,"low":956,"close":958,"change":959,"percent_change":960,"volume":1118,"transactions":9,"vwap":958},"2026-03-31",5600,{"date":1120,"open":956,"high":1121,"low":945,"close":939,"change":1031,"percent_change":478,"volume":1122,"transactions":9,"vwap":939},"2026-03-30",1.178,10500,{"date":1124,"open":931,"high":338,"low":931,"close":979,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":979},"2026-03-27",0.023,2.01,4800,{"date":1129,"open":117,"high":338,"low":117,"close":1130,"change":819,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-26",1.142,-1.97,5400,{"date":1134,"open":60,"high":60,"low":931,"close":979,"change":244,"percent_change":1135,"volume":1136,"transactions":9,"vwap":979},"2026-03-25",-2.1,2400,{"date":1138,"open":931,"high":944,"low":931,"close":60,"change":112,"percent_change":988,"volume":995,"transactions":9,"vwap":60},"2026-03-24",{"date":1140,"open":1017,"high":1017,"low":986,"close":986,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":986},"2026-03-23",-0.02,-1.64,3300,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1017,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1017},"2026-03-20",1.155,1.235,0.07,6.09,13400,{"date":1152,"open":993,"high":1017,"low":699,"close":945,"change":951,"percent_change":952,"volume":1153,"transactions":9,"vwap":945},"2026-03-19",35500,{"date":1155,"open":986,"high":958,"low":338,"close":958,"change":746,"percent_change":1156,"volume":1157,"transactions":9,"vwap":958},"2026-03-18",0.16,11500,{"date":1159,"open":1043,"high":1043,"low":986,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-17",1.238,-0.032,-2.52,10300,{"date":1165,"open":1166,"high":1166,"low":1097,"close":1167,"change":1168,"percent_change":1169,"volume":999,"transactions":9,"vwap":1167},"2026-03-16",1.36,1.27,-0.15,-10.56,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1141,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-13",1.43,1.46,1.41,1.42,-1.39,7600,{"date":1179,"open":1174,"high":964,"low":1174,"close":964,"change":770,"percent_change":770,"volume":1180,"transactions":9,"vwap":964},"2026-03-12",2000,{"date":1182,"open":1183,"high":1183,"low":1174,"close":964,"change":1089,"percent_change":1184,"volume":1185,"transactions":9,"vwap":964},"2026-03-11",1.51,-3.36,7800,{"date":1187,"open":1188,"high":655,"low":1175,"close":655,"change":564,"percent_change":1166,"volume":1189,"transactions":9,"vwap":655},"2026-03-10",1.485,9300,{"date":1191,"open":1192,"high":655,"low":1175,"close":1192,"change":112,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-09",1.47,-0.68,8100,{"date":1196,"open":1197,"high":1198,"low":1175,"close":1199,"change":564,"percent_change":957,"volume":1200,"transactions":9,"vwap":1199},"2026-03-06",1.425,1.491,1.48,20600,{"date":1202,"open":1203,"high":655,"low":1174,"close":1173,"change":672,"percent_change":563,"volume":1204,"transactions":9,"vwap":1173},"2026-03-05",1.431,18600,{"date":1206,"open":1183,"high":1183,"low":1063,"close":359,"change":770,"percent_change":770,"volume":1207,"transactions":9,"vwap":359},"2026-03-04",88600,{"date":1209,"open":1210,"high":1183,"low":1211,"close":359,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":359},"2026-03-03",1.322,1.32,0.13,9.85,95000,{"date":1216,"open":1097,"high":957,"low":956,"close":1211,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1211},"2026-03-02",0.09,7.32,121200,{"date":1221,"open":117,"high":957,"low":1222,"close":1022,"change":907,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1022},"2026-02-27",1.129,8.85,2136500,{"date":1226,"open":945,"high":945,"low":542,"close":117,"change":770,"percent_change":770,"volume":1053,"transactions":9,"vwap":117},"2026-02-26",{"date":1228,"open":542,"high":1146,"low":542,"close":117,"change":770,"percent_change":770,"volume":1072,"transactions":9,"vwap":117},"2026-02-25",{"date":1230,"open":939,"high":939,"low":542,"close":117,"change":1141,"percent_change":1231,"volume":1232,"transactions":9,"vwap":117},"2026-02-24",-1.74,20800,{"date":1234,"open":956,"high":1022,"low":117,"close":945,"change":770,"percent_change":770,"volume":1235,"transactions":9,"vwap":945},"2026-02-23",13600,{"date":1237,"open":542,"high":1238,"low":542,"close":945,"change":1239,"percent_change":1240,"volume":787,"transactions":9,"vwap":945},"2026-02-20",1.177,-0.13,-10.16,{"date":1242,"open":60,"high":1056,"low":338,"close":1056,"change":1243,"percent_change":1244,"volume":1189,"transactions":9,"vwap":1056},"2026-02-19",0.11,9.4,{"date":1246,"open":1247,"high":958,"low":956,"close":956,"change":112,"percent_change":1248,"volume":1249,"transactions":9,"vwap":956},"2026-02-18",1.214,-0.85,22300,{"date":1251,"open":542,"high":1252,"low":542,"close":338,"change":775,"percent_change":1253,"volume":1099,"transactions":9,"vwap":338},"2026-02-17",1.198,4.42,{"date":1255,"open":1146,"high":60,"low":542,"close":117,"change":746,"percent_change":1256,"volume":1086,"transactions":9,"vwap":117},"2026-02-13",0.18,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-12",1.175,1.128,-0.012,-1.05,3200,{"date":1265,"open":1266,"high":338,"low":542,"close":931,"change":112,"percent_change":1267,"volume":995,"transactions":9,"vwap":931},"2026-02-11",1.136,-0.87,{"date":1269,"open":1270,"high":338,"low":923,"close":945,"change":770,"percent_change":770,"volume":725,"transactions":9,"vwap":945},"2026-02-10",1.115,{"date":1272,"open":945,"high":60,"low":931,"close":945,"change":1273,"percent_change":1274,"volume":1132,"transactions":9,"vwap":945},"2026-02-09",0.005,0.44,{"date":1276,"open":956,"high":338,"low":542,"close":1277,"change":1031,"percent_change":478,"volume":1278,"transactions":9,"vwap":1277},"2026-02-06",1.145,5500,{"date":1280,"open":939,"high":944,"low":542,"close":945,"change":770,"percent_change":770,"volume":1281,"transactions":9,"vwap":945},"2026-02-05",31900,{"date":1283,"open":939,"high":958,"low":945,"close":945,"change":781,"percent_change":1184,"volume":1284,"transactions":9,"vwap":945},"2026-02-04",14600,{"date":1286,"open":1287,"high":60,"low":939,"close":60,"change":583,"percent_change":1013,"volume":1288,"transactions":9,"vwap":60},"2026-02-03",1.162,4300,{"date":1290,"open":60,"high":958,"low":939,"close":939,"change":951,"percent_change":1291,"volume":1292,"transactions":9,"vwap":939},"2026-02-02",-7.2,22400,{"date":1294,"open":945,"high":1295,"low":945,"close":1042,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1042},"2026-01-30",1.31,0.095,8.23,89400,{"date":1300,"open":939,"high":986,"low":945,"close":1146,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1146},"2026-01-29",-0.015,-1.28,27000,{"date":1305,"open":1036,"high":1036,"low":939,"close":956,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":956},"2026-01-28",-0.1,-7.87,6100,{"date":1310,"open":986,"high":1167,"low":956,"close":1167,"change":672,"percent_change":1311,"volume":1091,"transactions":9,"vwap":1167},"2026-01-27",0.79,{"date":1313,"open":1042,"high":1097,"low":338,"close":1097,"change":770,"percent_change":770,"volume":1314,"transactions":9,"vwap":1097},"2026-01-26",7400,{"date":1316,"open":1317,"high":1317,"low":944,"close":1097,"change":770,"percent_change":770,"volume":1318,"transactions":9,"vwap":1097},"2026-01-23",1.279,3100,{"date":1320,"open":1167,"high":1321,"low":958,"close":1097,"change":1273,"percent_change":127,"volume":1235,"transactions":9,"vwap":1097},"2026-01-22",1.303,{"date":1323,"open":1324,"high":1324,"low":1160,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-21",1.33,1.255,-0.035,-2.71,51400,{"date":1330,"open":1042,"high":1324,"low":1042,"close":1043,"change":775,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1043},"2026-01-20",4.03,375800,{"date":1334,"open":1043,"high":1335,"low":944,"close":958,"change":797,"percent_change":1336,"volume":1337,"transactions":9,"vwap":958},"2026-01-16",1.35,-2.36,15500,{"date":1339,"open":1147,"high":82,"low":1147,"close":1167,"change":770,"percent_change":770,"volume":1340,"transactions":9,"vwap":1167},"2026-01-15",102900,{"date":1342,"open":1042,"high":1167,"low":944,"close":1167,"change":959,"percent_change":1343,"volume":983,"transactions":9,"vwap":1167},"2026-01-14",6.72,{"date":1345,"open":1042,"high":1042,"low":1346,"close":60,"change":672,"percent_change":475,"volume":1091,"transactions":9,"vwap":60},"2026-01-13",1.183,{"date":1348,"open":1167,"high":1056,"low":338,"close":338,"change":951,"percent_change":1349,"volume":1350,"transactions":9,"vwap":338},"2026-01-12",-7.09,20200,{"date":1352,"open":1022,"high":673,"low":1022,"close":1167,"change":965,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1167},"2026-01-09",3.25,19400,{"date":1356,"open":1097,"high":1056,"low":1022,"close":1022,"change":781,"percent_change":1357,"volume":1086,"transactions":9,"vwap":1022},"2026-01-08",-3.15,{"date":1359,"open":1167,"high":673,"low":1017,"close":1167,"change":583,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1167},"2026-01-07",2.42,21100,{"date":1363,"open":958,"high":1364,"low":958,"close":958,"change":583,"percent_change":1365,"volume":1366,"transactions":9,"vwap":958},"2026-01-06",1.283,2.48,1900,{"date":1368,"open":60,"high":673,"low":338,"close":944,"change":107,"percent_change":1369,"volume":1370,"transactions":9,"vwap":944},"2026-01-05",5.22,65700,{"date":1372,"open":931,"high":945,"low":918,"close":945,"change":583,"percent_change":1373,"volume":1374,"transactions":9,"vwap":945},"2026-01-02",2.68,17700,{"date":1376,"open":60,"high":60,"low":918,"close":542,"change":770,"percent_change":770,"volume":1377,"transactions":9,"vwap":542},"2025-12-31",16300,{"date":1379,"open":1270,"high":117,"low":923,"close":542,"change":1380,"percent_change":1166,"volume":1381,"transactions":9,"vwap":542},"2025-12-30",0.015,70500,{"date":1383,"open":945,"high":939,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2025-12-29",1.105,-0.055,-4.74,68200,{"date":1389,"open":1097,"high":1097,"low":945,"close":939,"change":781,"percent_change":1390,"volume":1391,"transactions":9,"vwap":939},"2025-12-26",-3.33,36400,{"date":1393,"open":1394,"high":1394,"low":986,"close":986,"change":1089,"percent_change":1395,"volume":725,"transactions":9,"vwap":986},"2025-12-24",1.259,-4,{"date":1397,"open":1097,"high":1167,"low":1042,"close":1042,"change":1031,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1042},"2025-12-23",-0.4,21400,{"date":1401,"open":673,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1402,"transactions":9,"vwap":1325},"2025-12-22",36900,{"date":1404,"open":986,"high":82,"low":939,"close":1043,"change":107,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1043},"2025-12-19",4.88,42600,{"date":1408,"open":1097,"high":1097,"low":1022,"close":1022,"change":244,"percent_change":704,"volume":1409,"transactions":9,"vwap":1022},"2025-12-18",2900,{"date":1411,"open":1042,"high":1167,"low":1042,"close":1325,"change":1301,"percent_change":1412,"volume":1118,"transactions":9,"vwap":1325},"2025-12-17",-1.18,{"date":1414,"open":1043,"high":673,"low":1042,"close":1167,"change":797,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1167},"2025-12-16",-2.31,13100,{"date":1418,"open":1043,"high":1324,"low":1419,"close":673,"change":965,"percent_change":786,"volume":1420,"transactions":9,"vwap":673},"2025-12-15",1.265,3900,{"date":1422,"open":1166,"high":1063,"low":1097,"close":1097,"change":1423,"percent_change":1424,"volume":920,"transactions":9,"vwap":1097},"2025-12-12",-0.07,-5.26,{"date":1426,"open":1427,"high":1335,"low":1042,"close":1324,"change":1217,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1324},"2025-12-11",1.268,7.26,12900,{"date":1431,"open":1097,"high":1056,"low":958,"close":958,"change":1141,"percent_change":1432,"volume":1433,"transactions":9,"vwap":958},"2025-12-10",-1.59,15600,{"date":1435,"open":1043,"high":1043,"low":1097,"close":1097,"change":797,"percent_change":1436,"volume":1136,"transactions":9,"vwap":1097},"2025-12-09",-2.33,{"date":1438,"open":1042,"high":1043,"low":1042,"close":1043,"change":965,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1043},"2025-12-08",3.2,2800,{"date":1442,"open":1097,"high":1295,"low":1042,"close":1042,"change":770,"percent_change":770,"volume":1443,"transactions":9,"vwap":1042},"2025-12-05",17300,{"date":1445,"open":1042,"high":1056,"low":1022,"close":1042,"change":672,"percent_change":433,"volume":1446,"transactions":9,"vwap":1042},"2025-12-04",11100,{"date":1448,"open":958,"high":1449,"low":958,"close":958,"change":112,"percent_change":1450,"volume":1451,"transactions":9,"vwap":958},"2025-12-03",1.254,-0.8,2700,{"date":1453,"open":1042,"high":1454,"low":1042,"close":1042,"change":1161,"percent_change":1455,"volume":1180,"transactions":9,"vwap":1042},"2025-12-02",1.257,-2.5,{"date":1457,"open":944,"high":1057,"low":338,"close":1458,"change":1459,"percent_change":1094,"volume":1374,"transactions":9,"vwap":1458},"2025-12-01",1.282,-0.053,{"date":1461,"open":1043,"high":1462,"low":1043,"close":1462,"change":711,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-11-28",1.335,3.49,4500,{"date":1466,"open":338,"high":1043,"low":338,"close":1043,"change":1148,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1043},"2025-11-26",5.74,8700,{"date":1470,"open":60,"high":1419,"low":117,"close":1017,"change":1141,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1017},"2025-11-25",-1.61,24000,{"date":1474,"open":1346,"high":1097,"low":338,"close":958,"change":965,"percent_change":998,"volume":1475,"transactions":9,"vwap":958},"2025-11-24",10700,{"date":1477,"open":542,"high":986,"low":542,"close":986,"change":959,"percent_change":1478,"volume":1479,"transactions":9,"vwap":986},"2025-11-21",7.14,7700,{"date":1481,"open":986,"high":1022,"low":542,"close":542,"change":1482,"percent_change":1483,"volume":1429,"transactions":9,"vwap":542},"2025-11-20",-0.127,-10.18,{"date":1485,"open":338,"high":1486,"low":338,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-11-19",1.247,0.037,3.06,9000,{"date":1491,"open":1492,"high":1493,"low":338,"close":944,"change":583,"percent_change":1494,"volume":1495,"transactions":9,"vwap":944},"2025-11-18",1.217,1.223,2.54,15300,{"date":1497,"open":1498,"high":958,"low":945,"close":338,"change":797,"percent_change":526,"volume":1499,"transactions":9,"vwap":338},"2025-11-17",1.202,33400,{"date":1501,"open":1043,"high":1043,"low":956,"close":944,"change":1141,"percent_change":310,"volume":1249,"transactions":9,"vwap":944},"2025-11-14",{"date":1503,"open":1017,"high":673,"low":986,"close":1022,"change":672,"percent_change":266,"volume":1504,"transactions":9,"vwap":1022},"2025-11-13",12000,{"date":1506,"open":1017,"high":1043,"low":1007,"close":1017,"change":797,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1017},"2025-11-12",-2.4,15700,{"date":1510,"open":944,"high":1042,"low":944,"close":1042,"change":1273,"percent_change":127,"volume":1136,"transactions":9,"vwap":1042},"2025-11-11",{"date":1512,"open":958,"high":1042,"low":986,"close":1513,"change":973,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-11-10",1.245,2.89,9900,{"date":1517,"open":958,"high":1167,"low":956,"close":944,"change":781,"percent_change":1518,"volume":1519,"transactions":9,"vwap":944},"2025-11-07",-3.2,38800,{"date":1521,"open":1056,"high":1043,"low":1042,"close":1042,"change":1141,"percent_change":1522,"volume":1235,"transactions":9,"vwap":1042},"2025-11-06",-1.57,{"date":1524,"open":1043,"high":673,"low":1042,"close":1167,"change":1525,"percent_change":1526,"volume":1189,"transactions":9,"vwap":1167},"2025-11-05",-0.038,-2.91,{"date":1528,"open":1295,"high":82,"low":673,"close":1529,"change":1530,"percent_change":565,"volume":1531,"transactions":9,"vwap":1529},"2025-11-04",1.308,0.038,13700,{"date":1533,"open":957,"high":1534,"low":1097,"close":1167,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1167},"2025-11-03",1.38,-0.12,-8.63,26000,{"date":1539,"open":1174,"high":1540,"low":1534,"close":607,"change":112,"percent_change":227,"volume":1475,"transactions":9,"vwap":607},"2025-10-31",1.435,{"date":1542,"open":607,"high":1175,"low":607,"close":1063,"change":1045,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1063},"2025-10-30",-2.03,13300,{"date":1546,"open":1175,"high":359,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-10-29",1.392,1.429,-0.011,-0.76,11200,{"date":1553,"open":1534,"high":1192,"low":1324,"close":964,"change":770,"percent_change":770,"volume":1554,"transactions":9,"vwap":964},"2025-10-28",49700,{"date":1556,"open":359,"high":359,"low":1063,"close":964,"change":112,"percent_change":1557,"volume":1558,"transactions":9,"vwap":964},"2025-10-27",-0.69,16000,{"date":1560,"open":607,"high":1192,"low":607,"close":359,"change":1148,"percent_change":1561,"volume":1562,"transactions":9,"vwap":359},"2025-10-24",5.07,30100,{"date":1564,"open":1166,"high":607,"low":673,"close":1534,"change":107,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1534},"2025-10-23",4.55,10800,{"date":1568,"open":1043,"high":1324,"low":1043,"close":1211,"change":797,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1211},"2025-10-22",-2.22,16800,{"date":1572,"open":1166,"high":607,"low":1295,"close":1335,"change":672,"percent_change":290,"volume":1573,"transactions":9,"vwap":1335},"2025-10-21",44200,{"date":1575,"open":957,"high":1534,"low":1043,"close":82,"change":112,"percent_change":828,"volume":1499,"transactions":9,"vwap":82},"2025-10-20",{"date":1577,"open":1335,"high":957,"low":1295,"close":1335,"change":583,"percent_change":1578,"volume":953,"transactions":9,"vwap":1335},"2025-10-17",2.27,{"date":1580,"open":964,"high":1581,"low":673,"close":1211,"change":1423,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1211},"2025-10-16",1.56,-5.04,229200,{"date":1585,"open":1063,"high":1172,"low":1166,"close":607,"change":775,"percent_change":1586,"volume":1587,"transactions":9,"vwap":607},"2025-10-15",3.73,9800,{"date":1589,"open":1175,"high":964,"low":1042,"close":82,"change":797,"percent_change":1590,"volume":1591,"transactions":9,"vwap":82},"2025-10-14",-2.19,77500,{"date":1593,"open":1174,"high":1174,"low":1335,"close":957,"change":672,"percent_change":158,"volume":1594,"transactions":9,"vwap":957},"2025-10-13",18000,{"date":1596,"open":1173,"high":1199,"low":1335,"close":1166,"change":1423,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1166},"2025-10-10",-4.9,204900,{"date":1600,"open":1192,"high":1199,"low":1174,"close":1172,"change":781,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1172},"2025-10-09",-2.72,40400,{"date":1604,"open":1172,"high":1605,"low":1063,"close":1192,"change":775,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1192},"2025-10-08",1.52,3.52,49600,{"date":1609,"open":1199,"high":1199,"low":1175,"close":1175,"change":1141,"percent_change":1176,"volume":1610,"transactions":9,"vwap":1175},"2025-10-07",23300,{"date":1612,"open":1613,"high":1613,"low":1175,"close":964,"change":797,"percent_change":1614,"volume":1615,"transactions":9,"vwap":964},"2025-10-06",1.54,-2.04,32800,{"date":1617,"open":359,"high":1192,"low":1172,"close":1192,"change":965,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1192},"2025-10-03",2.8,22900,{"date":1621,"open":1540,"high":964,"low":1063,"close":1172,"change":965,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1172},"2025-10-02",2.88,28400,{"date":1625,"open":1534,"high":1173,"low":1626,"close":607,"change":583,"percent_change":1627,"volume":1628,"transactions":9,"vwap":607},"2025-10-01",1.353,2.21,46000,{"date":1630,"open":1174,"high":1175,"low":1166,"close":1166,"change":1089,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1166},"2025-09-30",-3.55,26800,{"date":1634,"open":964,"high":964,"low":1166,"close":1174,"change":770,"percent_change":770,"volume":1628,"transactions":9,"vwap":1174},"2025-09-29",{"date":1636,"open":1192,"high":1192,"low":1063,"close":1174,"change":797,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1174},"2025-09-26",-2.08,54900,{"date":1640,"open":655,"high":655,"low":1641,"close":964,"change":797,"percent_change":1614,"volume":1402,"transactions":9,"vwap":964},"2025-09-25",1.432,{"date":1643,"open":1175,"high":1581,"low":1175,"close":1192,"change":775,"percent_change":1606,"volume":1644,"transactions":9,"vwap":1192},"2025-09-24",58000,{"date":1646,"open":1605,"high":1581,"low":1063,"close":1175,"change":1239,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1175},"2025-09-23",-8.39,104300,{"date":1650,"open":1651,"high":1652,"low":1183,"close":1653,"change":1306,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-09-22",1.62,1.65,1.55,-6.06,67900,{"date":1657,"open":1658,"high":1652,"low":1613,"close":1652,"change":1212,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1652},"2025-09-19",1.544,8.55,153800,{"date":1662,"open":1663,"high":1664,"low":1605,"close":1605,"change":672,"percent_change":26,"volume":1665,"transactions":9,"vwap":1605},"2025-09-18",1.53,1.57,56600,{"date":1667,"open":964,"high":1668,"low":964,"close":1183,"change":965,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1183},"2025-09-17",1.6,2.72,96700,{"date":1672,"open":1199,"high":1668,"low":1172,"close":1192,"change":1423,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1192},"2025-09-16",-4.55,115600,{"date":1676,"open":964,"high":1677,"low":1534,"close":1613,"change":112,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1613},"2025-09-15",1.59,-0.65,212300,{"date":1681,"open":1652,"high":1682,"low":1653,"close":1653,"change":877,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1653},"2025-09-12",1.71,-6.63,346900,{"date":1686,"open":1687,"high":1688,"low":1668,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-09-11",1.8,2.02,1.66,-0.14,-7.78,984300,{"date":1694,"open":1335,"high":175,"low":1695,"close":1687,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1687},"2025-09-10",1.333,0.47,35.34,46881600,{"date":1700,"open":958,"high":1335,"low":1036,"close":1324,"change":107,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1324},"2025-09-09",4.72,27900,{"date":1704,"open":1705,"high":1043,"low":944,"close":1167,"change":770,"percent_change":770,"volume":693,"transactions":9,"vwap":1167},"2025-09-08",1.212,{"date":1707,"open":1017,"high":1324,"low":1708,"close":1167,"change":775,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1167},"2025-09-05",1.152,4.1,55000,{"date":1712,"open":931,"high":1713,"low":918,"close":1017,"change":1148,"percent_change":1149,"volume":1714,"transactions":9,"vwap":1017},"2025-09-04",1.366,8900,{"date":1716,"open":931,"high":1056,"low":931,"close":945,"change":112,"percent_change":1717,"volume":1718,"transactions":9,"vwap":945},"2025-09-03",-0.86,19600,{"date":1720,"open":338,"high":1721,"low":542,"close":939,"change":1306,"percent_change":1722,"volume":829,"transactions":9,"vwap":939},"2025-09-02",1.232,-7.94,{"date":1724,"open":1324,"high":957,"low":1097,"close":1097,"change":1423,"percent_change":1424,"volume":1725,"transactions":9,"vwap":1097},"2025-08-29",16900,{"date":1727,"open":1063,"high":1173,"low":1324,"close":1324,"change":1089,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1324},"2025-08-28",-3.62,16600,{"date":1731,"open":1112,"high":1534,"low":1112,"close":1534,"change":907,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1534},"2025-08-27",7.81,55800,{"date":1735,"open":945,"high":673,"low":945,"close":1056,"change":107,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1056},"2025-08-26",4.92,41800,{"date":1739,"open":931,"high":673,"low":931,"close":1017,"change":775,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1017},"2025-08-25",4.27,49900,{"date":1743,"open":939,"high":956,"low":1270,"close":956,"change":1744,"percent_change":565,"volume":1745,"transactions":9,"vwap":956},"2025-08-22",0.034,55300,{"date":1747,"open":542,"high":1266,"low":542,"close":1266,"change":1079,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1266},"2025-08-21",0.53,25200,{"date":1751,"open":1036,"high":1036,"low":117,"close":117,"change":770,"percent_change":770,"volume":1752,"transactions":9,"vwap":117},"2025-08-20",35300,{"date":1754,"open":918,"high":1146,"low":918,"close":117,"change":564,"percent_change":1687,"volume":1755,"transactions":9,"vwap":117},"2025-08-19",26900,{"date":1757,"open":542,"high":338,"low":918,"close":918,"change":112,"percent_change":1758,"volume":1759,"transactions":9,"vwap":918},"2025-08-18",-0.89,3500,{"date":1761,"open":923,"high":542,"low":923,"close":542,"change":20,"percent_change":227,"volume":1762,"transactions":9,"vwap":542},"2025-08-15",42700,{"date":1764,"open":918,"high":1022,"low":923,"close":1260,"change":1765,"percent_change":1766,"volume":1443,"transactions":9,"vwap":1260},"2025-08-14",-0.002,-0.18,{"date":1768,"open":1769,"high":1022,"low":699,"close":117,"change":583,"percent_change":834,"volume":1770,"transactions":9,"vwap":117},"2025-08-13",1.084,12500,{"date":1772,"open":925,"high":1773,"low":925,"close":923,"change":1089,"percent_change":1774,"volume":1091,"transactions":9,"vwap":923},"2025-08-12",1.132,-4.35,{"date":1776,"open":923,"high":979,"low":699,"close":945,"change":583,"percent_change":1373,"volume":1777,"transactions":9,"vwap":945},"2025-08-11",9100,{"date":1779,"open":542,"high":542,"low":923,"close":542,"change":583,"percent_change":1780,"volume":1781,"transactions":9,"vwap":542},"2025-08-08",2.75,3000,{"date":1783,"open":918,"high":978,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-08-07",1.09,-0.06,-5.22,25500,{"date":1789,"open":993,"high":993,"low":918,"close":945,"change":775,"percent_change":1565,"volume":1790,"transactions":9,"vwap":945},"2025-08-06",66600,{"date":1792,"open":1793,"high":944,"low":1794,"close":923,"change":770,"percent_change":770,"volume":1795,"transactions":9,"vwap":923},"2025-08-05",1.095,1.091,8000,{"date":1797,"open":542,"high":542,"low":1784,"close":923,"change":770,"percent_change":770,"volume":1798,"transactions":9,"vwap":923},"2025-08-04",6000,{"date":1800,"open":939,"high":939,"low":923,"close":923,"change":1161,"percent_change":397,"volume":1801,"transactions":9,"vwap":923},"2025-08-01",9500,{"date":1803,"open":986,"high":1705,"low":923,"close":1773,"change":1459,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1773},"2025-07-31",-4.47,58700,{"date":1807,"open":1808,"high":1808,"low":956,"close":1036,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1036},"2025-07-30",1.239,-0.045,-3.66,16500,{"date":1813,"open":1017,"high":1167,"low":1017,"close":1022,"change":672,"percent_change":266,"volume":1443,"transactions":9,"vwap":1022},"2025-07-29",{"date":1815,"open":958,"high":1167,"low":1017,"close":1017,"change":797,"percent_change":1507,"volume":1816,"transactions":9,"vwap":1017},"2025-07-28",6200,{"date":1818,"open":1167,"high":1819,"low":1017,"close":1042,"change":1326,"percent_change":1601,"volume":1820,"transactions":9,"vwap":1042},"2025-07-25",1.292,23500,{"date":1822,"open":1166,"high":1534,"low":1167,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-07-24",1.285,-0.066,-4.89,25700,{"date":1828,"open":1324,"high":1547,"low":1324,"close":1829,"change":1830,"percent_change":1831,"volume":999,"transactions":9,"vwap":1829},"2025-07-23",1.351,0.021,1.58,{"date":1833,"open":1324,"high":1063,"low":1324,"close":1324,"change":770,"percent_change":770,"volume":1489,"transactions":9,"vwap":1324},"2025-07-22",{"date":1835,"open":1043,"high":1713,"low":1056,"close":1324,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1324},"2025-07-21",0.059,4.64,11900,{"date":1840,"open":1295,"high":607,"low":1167,"close":1841,"change":1842,"percent_change":1843,"volume":1623,"transactions":9,"vwap":1841},"2025-07-18",1.271,-0.019,-1.47,{"date":1845,"open":1846,"high":1211,"low":1056,"close":1043,"change":797,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1043},"2025-07-17",1.302,-2.27,4200,{"date":1850,"open":1043,"high":1211,"low":1056,"close":1211,"change":564,"percent_change":1613,"volume":975,"transactions":9,"vwap":1211},"2025-07-16",{"date":1852,"open":1211,"high":1211,"low":1056,"close":673,"change":564,"percent_change":1581,"volume":1047,"transactions":9,"vwap":673},"2025-07-15",{"date":1854,"open":82,"high":607,"low":1056,"close":1056,"change":797,"percent_change":1855,"volume":1848,"transactions":9,"vwap":1056},"2025-07-14",-2.29,{"date":1857,"open":82,"high":1063,"low":1858,"close":1295,"change":112,"percent_change":1550,"volume":1468,"transactions":9,"vwap":1295},"2025-07-11",1.295,{"date":1860,"open":1056,"high":82,"low":1056,"close":1211,"change":1002,"percent_change":1861,"volume":1278,"transactions":9,"vwap":1211},"2025-07-10",-1.35,{"date":1863,"open":1335,"high":1335,"low":1097,"close":1864,"change":1002,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-07-09",1.338,-1.33,49300,{"date":1868,"open":1869,"high":607,"low":1870,"close":1870,"change":1079,"percent_change":1274,"volume":1871,"transactions":9,"vwap":1870},"2025-07-08",1.365,1.356,7300,{"date":1873,"open":1166,"high":1874,"low":673,"close":1335,"change":965,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1335},"2025-07-07",1.363,3.05,33600,{"date":1878,"open":1295,"high":1879,"low":1295,"close":1295,"change":672,"percent_change":662,"volume":1053,"transactions":9,"vwap":1295},"2025-07-03",1.317,{"date":1881,"open":1057,"high":82,"low":673,"close":673,"change":672,"percent_change":132,"volume":1489,"transactions":9,"vwap":673},"2025-07-02",{"date":1883,"open":1211,"high":1211,"low":1167,"close":1043,"change":797,"percent_change":1847,"volume":1115,"transactions":9,"vwap":1043},"2025-07-01",{"date":1885,"open":1211,"high":1335,"low":1295,"close":1211,"change":1886,"percent_change":1887,"volume":1143,"transactions":9,"vwap":1211},"2025-06-30",0.008,0.61,{"date":1889,"open":1324,"high":82,"low":673,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-06-27",1.312,-0.028,-2.09,21300,{"date":1895,"open":1335,"high":957,"low":1097,"close":82,"change":1326,"percent_change":1896,"volume":1897,"transactions":9,"vwap":82},"2025-06-26",-2.55,33700,{"date":1899,"open":1900,"high":1063,"low":1324,"close":1901,"change":1031,"percent_change":1902,"volume":1014,"transactions":9,"vwap":1901},"2025-06-25",1.391,1.375,-0.36,{"date":1904,"open":1335,"high":1063,"low":1335,"close":1534,"change":1141,"percent_change":1905,"volume":1004,"transactions":9,"vwap":1534},"2025-06-24",-1.43,{"date":1907,"open":1829,"high":1063,"low":1829,"close":1063,"change":1141,"percent_change":1908,"volume":1795,"transactions":9,"vwap":1063},"2025-06-23",-1.41,{"date":1910,"open":1175,"high":964,"low":1063,"close":1175,"change":770,"percent_change":770,"volume":1820,"transactions":9,"vwap":1175},"2025-06-20",{"date":1912,"open":1063,"high":1172,"low":957,"close":1175,"change":107,"percent_change":1913,"volume":1464,"transactions":9,"vwap":1175},"2025-06-18",4.41,{"date":1915,"open":1166,"high":1166,"low":1166,"close":1166,"change":770,"percent_change":770,"volume":1916,"transactions":9,"vwap":1166},"2025-06-17",1500,{"date":1918,"open":1063,"high":1663,"low":1335,"close":1166,"change":112,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1166},"2025-06-16",-0.73,38400,{"date":1922,"open":957,"high":1063,"low":957,"close":957,"change":1141,"percent_change":1923,"volume":1314,"transactions":9,"vwap":957},"2025-06-13",-1.44,{"date":1925,"open":359,"high":359,"low":607,"close":607,"change":898,"percent_change":1926,"volume":1927,"transactions":9,"vwap":607},"2025-06-12",-2.18,500,{"date":1929,"open":607,"high":1677,"low":1324,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-06-11",1.421,-0.009,-0.63,88500,{"date":1935,"open":1192,"high":1192,"low":1063,"close":1172,"change":583,"percent_change":1936,"volume":1714,"transactions":9,"vwap":1172},"2025-06-10",2.14,{"date":1938,"open":359,"high":1188,"low":1063,"close":1063,"change":1089,"percent_change":273,"volume":1939,"transactions":9,"vwap":1063},"2025-06-09",8600,{"date":1941,"open":1172,"high":1942,"low":1175,"close":359,"change":698,"percent_change":1943,"volume":1263,"transactions":9,"vwap":359},"2025-06-06",1.471,0.62,{"date":1945,"open":1173,"high":1946,"low":1641,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-06-05",1.498,1.441,-0.039,-2.64,9400,{"date":1952,"open":1947,"high":1953,"low":1172,"close":1199,"change":775,"percent_change":1954,"volume":1115,"transactions":9,"vwap":1199},"2025-06-04",1.489,3.5,{"date":1956,"open":1203,"high":1540,"low":1172,"close":1172,"change":1089,"percent_change":1957,"volume":1047,"transactions":9,"vwap":1172},"2025-06-03",-3.38,{"date":1959,"open":1188,"high":1653,"low":1172,"close":1199,"change":775,"percent_change":1954,"volume":1777,"transactions":9,"vwap":1199},"2025-06-02",{"date":1961,"open":1172,"high":1192,"low":1172,"close":1172,"change":797,"percent_change":1962,"volume":1086,"transactions":9,"vwap":1172},"2025-05-30",-2.05,{"date":1964,"open":1173,"high":1965,"low":1172,"close":1173,"change":672,"percent_change":563,"volume":1966,"transactions":9,"vwap":1173},"2025-05-29",1.665,27100,{"date":1968,"open":1172,"high":359,"low":1172,"close":359,"change":564,"percent_change":1063,"volume":1136,"transactions":9,"vwap":359},"2025-05-28",{"date":1970,"open":1971,"high":1677,"low":1172,"close":1172,"change":583,"percent_change":1936,"volume":1972,"transactions":9,"vwap":1172},"2025-05-27",1.492,4600,{"date":1974,"open":1677,"high":1027,"low":1063,"close":1063,"change":1975,"percent_change":1976,"volume":1235,"transactions":9,"vwap":1063},"2025-05-23",-0.081,-5.47,{"date":1978,"open":1653,"high":1979,"low":1192,"close":1980,"change":1981,"percent_change":1982,"volume":771,"transactions":9,"vwap":1980},"2025-05-22",1.698,1.481,-0.059,-3.83,{"date":1984,"open":1985,"high":1613,"low":359,"close":1613,"change":959,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1613},"2025-05-21",1.478,5.48,4700,{"date":1989,"open":1172,"high":1668,"low":1172,"close":1173,"change":564,"percent_change":607,"volume":1200,"transactions":9,"vwap":1173},"2025-05-20",{"date":1991,"open":1172,"high":1992,"low":1063,"close":964,"change":1306,"percent_change":1993,"volume":1994,"transactions":9,"vwap":964},"2025-05-19",1.7,-6.49,28000,{"date":1996,"open":1651,"high":1997,"low":655,"close":1613,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1613},"2025-05-16",1.75,-0.064,-3.99,53900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-05-15",1.5,1.85,1.499,1.604,0.114,7.65,132300,{"date":2011,"open":1175,"high":655,"low":2012,"close":655,"change":1141,"percent_change":2013,"volume":889,"transactions":9,"vwap":655},"2025-05-14",1.381,-1.32,{"date":2015,"open":1534,"high":1183,"low":1166,"close":1183,"change":1243,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1183},"2025-05-13",7.86,42200,{"date":2019,"open":2020,"high":359,"low":957,"close":1063,"change":959,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1063},"2025-05-12",1.373,6.06,35600,{"date":2024,"open":2025,"high":2025,"low":1097,"close":1211,"change":926,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1211},"2025-05-09",1.384,-5.71,11400,{"date":2029,"open":1063,"high":1063,"low":1324,"close":1063,"change":907,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1063},"2025-05-08",7.69,10200,{"date":2033,"open":1192,"high":655,"low":673,"close":673,"change":1326,"percent_change":2034,"volume":936,"transactions":9,"vwap":673},"2025-05-07",-2.62,{"date":2036,"open":1295,"high":1335,"low":1295,"close":1462,"change":1380,"percent_change":931,"volume":713,"transactions":9,"vwap":1462},"2025-05-06",{"date":2038,"open":1295,"high":1199,"low":673,"close":1211,"change":775,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1211},"2025-05-05",3.94,12300,{"date":2042,"open":1324,"high":1172,"low":1167,"close":1167,"change":797,"percent_change":1415,"volume":2043,"transactions":9,"vwap":1167},"2025-05-02",22700,{"date":2045,"open":1175,"high":1175,"low":1167,"close":673,"change":781,"percent_change":863,"volume":2040,"transactions":9,"vwap":673},"2025-05-01",{"date":2047,"open":1324,"high":964,"low":1324,"close":82,"change":951,"percent_change":2048,"volume":1566,"transactions":9,"vwap":82},"2025-04-30",-6.29,{"date":2050,"open":1174,"high":964,"low":1869,"close":1172,"change":965,"percent_change":1622,"volume":1972,"transactions":9,"vwap":1172},"2025-04-29",{"date":2052,"open":1173,"high":1173,"low":1167,"close":607,"change":770,"percent_change":770,"volume":2053,"transactions":9,"vwap":607},"2025-04-28",25300,{"date":2055,"open":1663,"high":1663,"low":1534,"close":607,"change":965,"percent_change":2056,"volume":2057,"transactions":9,"vwap":607},"2025-04-25",2.96,6700,{"date":2059,"open":2060,"high":1613,"low":673,"close":1335,"change":1089,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1335},"2025-04-24",1.417,-3.57,16100,{"date":2064,"open":2065,"high":2065,"low":1063,"close":1063,"change":2066,"percent_change":2067,"volume":1759,"transactions":9,"vwap":1063},"2025-04-23",1.463,-0.046,-3.18,{"date":179,"open":1199,"high":2003,"low":1172,"close":2069,"change":2070,"percent_change":349,"volume":1288,"transactions":9,"vwap":2069},1.446,-0.034]