[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HXHX":3,"homepage-market-summary":30,"stock-historical-HXHX":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HXHX","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},"Haoxin Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Haoxin Holdings Ltd is a China-based logistics company engaged in temperature-controlled transportation and urban delivery services. The company provides cold chain logistics, freight forwarding, and related transportation services for goods, including new energy materials, electronic products, pharmaceuticals, meat, fruits, and vegetables. Its principal revenue streams are temperature-controlled truckload services and urban delivery services.","40",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},0.388,0.36,0.397,0.35,0.4,-0.012,-3,16493984.347245,33712,0.4165,1.64,0.32499999,2675934.281774908,4.8,369,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"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",[99,104,109,114,119,124,128,133,138,143,148],{"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":19,"price":127,"is_up":39},"Energy","XLE",62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"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":18,"price":151,"is_up":39},"Comm Services","XLC",110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":46,"page_size":172,"total_pages":46,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},2.15,1885306,688136870.443727,-77.83,"2025-04-22",[180,181,189,199,210,220,230,239,249,259,268,278,288,299,309,320,330,340,350,360,370,381,391,400,411,421,431,441,452,462,473,483,494,505,515,524,532,543,553,563,571,580,587,598,609,618,629,639,647,658,667,676,683,693,702,710,715,722,729,735,741,748,753,760,768,774,780,787,794,801,808,817,826,833,841,847,856,862,871,880,887,896,904,910,917,924,929,935,940,947,953,960,968,973,978,983,988,994,997,1004,1009,1015,1019,1027,1032,1036,1041,1047,1053,1057,1064,1070,1076,1081,1087,1094,1100,1105,1111,1118,1126,1132,1138,1145,1151,1156,1163,1168,1175,1183,1190,1199,1204,1212,1215,1219,1223,1228,1232,1236,1240,1245,1250,1254,1258,1261,1265,1270,1274,1278,1283,1287,1292,1297,1301,1307,1312,1318,1322,1329,1336,1344,1350,1358,1363,1368,1374,1379,1384,1388,1394,1397,1400,1404,1408,1411,1414,1418,1423,1428,1432,1437,1442,1450,1456,1459,1463,1468,1472,1476,1484,1490,1498,1505,1512,1518,1525,1533,1539,1543,1547,1554,1558,1562,1566,1571,1577,1583,1588,1592,1596,1602,1607,1615,1619,1624,1628,1634,1641,1645,1651,1655,1659,1665,1672,1679,1684,1689,1697,1704,1710,1716,1723,1728,1733,1738,1742,1749,1756,1761,1766,1772,1781,1789,1795,1801,1807,1811,1817,1824,1831,1838,1845,1852,1858,1864,1869,1874,1881,1886,1891,1894,1899,1903,1908,1915,1919,1924,1930,1937,1944,1948,1952,1956,1962,1966,1972,1976,1979,1984,1989,1994,1998,2004,2008,2012,2017,2021,2026,2031,2036,2041,2044,2048,2051,2056,2061,2066,2072,2079,2082,2086,2091,2095,2099,2103,2106,2109,2115,2118,2122,2127,2132,2139,2142,2146,2150,2154,2157,2164,2170,2174,2180,2187,2192,2199,2204,2212,2215,2218,2223,2227,2230,2234,2241,2248,2256,2261,2266,2273,2279,2283,2286,2290,2294,2297,2301,2304,2307,2310,2316,2320,2324,2329,2333,2336,2341,2347,2351,2355,2361,2366,2370,2377,2381],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":16,"close":19,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.5107,0.5692,0,14289210.458943,32373,0.4584,{"date":190,"open":191,"high":192,"low":193,"close":19,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",0.3999,0.405,0.3871,-0.0098,-2.39,42037,186,0.3952,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",0.408416,0.4113,0.3914,0.4098,-0.0129,-3.05,24124,163,0.4009,{"date":211,"open":212,"high":213,"low":19,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",0.4122,0.4253,0.4227,-0.0072,-1.67,17449.575591,158,0.4125,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",0.3911,0.4305,0.4299,0.0388,9.92,35975,144,0.4051,{"date":231,"open":232,"high":233,"low":146,"close":222,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",0.41,0.4173,-0.0054,-1.36,86384,272,0.3955,{"date":240,"open":19,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",0.4195,0.3813,0.3965,0.0032,0.81,69594,223,0.4012,{"date":250,"open":251,"high":232,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",0.407101,0.3889,0.3933,-0.0167,-4.07,31737,169,0.3969,{"date":260,"open":261,"high":262,"low":19,"close":232,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",0.4373,0.44,-0.0151,-3.55,96558.29775,377,0.4144,{"date":269,"open":270,"high":271,"low":19,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",0.4199,0.4382,0.4251,0.0052,1.24,85781.598957,285,0.4128,{"date":279,"open":280,"high":281,"low":282,"close":270,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",0.402,0.47,0.390201,0.0425,11.26,422424.628345,1320,0.4214,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",0.420101,0.6006,0.3681,0.3774,-0.0336,-8.18,5897618.256325,12778,0.481,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",0.4674,0.471262,0.411,-0.0551,-11.82,98174,322,0.4371,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",0.465,0.4701,0.4638,0.4661,-0.0049,-1.04,8577,67,0.4653,{"date":321,"open":322,"high":323,"low":311,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",0.483,0.4906,0.471,-0.0021,-0.44,9222,80,0.4707,{"date":331,"open":332,"high":333,"low":281,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",0.4806,0.4989,0.4731,-0.0189,-3.84,51111,134,0.4777,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",0.4849,0.499,0.492,-0.0067,-1.34,10503,83,0.4865,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",0.5204,0.48,0.4987,0.0206,4.31,27769.670347,92,0.4861,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":298},"2026-09-04",0.4844,0.507801,0.4712,0.4781,-0.0262,-5.2,80679,133,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",0.4799,0.5339,0.461,0.5043,0.0187,3.85,290596,413,0.5011,{"date":382,"open":53,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",0.5108,0.470101,0.4856,0.01,2.1,30741,173,0.4969,{"date":392,"open":324,"high":393,"low":324,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",0.47975,0.4756,-0.0132,-2.7,15318.64025,88,0.4769,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",0.4921,0.4999,0.4716,0.4888,-0.0359,-6.84,88247.470504,175,0.4858,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",0.4758,0.53,0.5247,0.0342,6.97,41994,273,0.4909,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",0.505,0.4795,0.4905,-0.0214,-4.18,107680,265,0.4886,{"date":432,"open":433,"high":434,"low":423,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",0.516,0.523951,0.5119,0.0007,0.14,34717.235014,248,0.5186,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",0.5321,0.533,0.506,0.5112,-0.0218,-4.09,28063,117,0.5193,{"date":453,"open":454,"high":455,"low":456,"close":444,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",0.509,0.5341,0.4855,0.0168,3.25,100928,264,0.5026,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",0.5299,0.5306,0.4984,0.5162,-0.0092,-1.75,186130.143836,468,0.5058,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",0.5,0.5268,0.5254,0.0198,3.92,102104,591,0.5163,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",0.5231,0.5272,0.5025,0.5056,-0.0382,-7.02,93813,570,0.5151,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",0.5708,0.6148,0.5122,0.5438,-0.0294,-5.13,285020,1103,0.5546,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",0.487,0.63,0.5732,0.0594,11.56,1223147.55351,2950,0.5699,{"date":516,"open":444,"high":517,"low":446,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",0.58,0.5138,-0.0662,-11.41,354893.737704,1575,0.5349,{"date":525,"open":526,"high":517,"low":526,"close":517,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",0.484,0.038,7.01,2002608.736237,6691,0.5154,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",0.52,0.7481,0.4821,0.542,0.057,11.75,27671973.996922,71657,0.5834,{"date":544,"open":353,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",0.7346,0.4497,0.485,0.0043,0.89,10492143.005749,25059,0.6027,{"date":554,"open":555,"high":556,"low":557,"close":556,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",0.432,0.4807,0.4313,0.0192,4.16,6799.238638,63,0.4507,{"date":564,"open":53,"high":53,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":566},"2026-08-07",0.431,0.4615,-0.0117,-2.47,3547,79,{"date":572,"open":573,"high":573,"low":312,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",0.51,0.473208,-0.0073,-1.52,22023.983186,68,0.4725,{"date":581,"open":353,"high":582,"low":353,"close":583,"change":584,"percent_change":146,"volume":585,"transactions":586,"vwap":344},"2026-08-05",0.5195,0.4805,0.0018,6988,87,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",0.4659,0.4793,0.4302,0.4787,-0.0017,-0.35,18252,199,0.4605,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",0.476,0.500829,0.4532,0.4804,0.0073,1.54,58389,189,0.4788,{"date":610,"open":611,"high":611,"low":612,"close":334,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",0.497,0.43,0.0169,3.7,84515,347,0.4657,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",0.45,0.4724,0.4301,0.45625,0.0141,3.19,39413,119,0.4599,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",0.4212,0.493,0.4422,0.021,4.99,33746,252,0.4467,{"date":640,"open":641,"high":641,"low":642,"close":631,"change":643,"percent_change":644,"volume":645,"transactions":398,"vwap":646},"2026-07-28",0.4578,0.4202,-0.0286,-6.36,12659,0.4276,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",0.42,0.457,0.4147,0.4498,-0.0496,-9.93,37400.868674,228,0.4361,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":592},"2026-07-24",0.5296,0.46,0.4994,-0.0125,-2.44,44838,162,{"date":668,"open":669,"high":669,"low":670,"close":435,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",0.52085,0.504047,-0.0187,-3.52,9497,44,0.5075,{"date":677,"open":573,"high":678,"low":475,"close":465,"change":679,"percent_change":680,"volume":681,"transactions":328,"vwap":682},"2026-07-22",0.54,-0.0124,-2.28,19385,0.5146,{"date":684,"open":685,"high":686,"low":687,"close":686,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",0.520101,0.543,0.4846,0.0134,2.53,29078,98,0.5167,{"date":694,"open":695,"high":660,"low":696,"close":660,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",0.52786,0.5012,-0.0404,-7.09,113006,326,0.5565,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":705},"2026-07-17",0.55800003,0.56999999,0.52999997,-0.007,-1.21,16400,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":185,"percent_change":185,"volume":714,"transactions":9,"vwap":713},"2026-07-16",0.54699999,0.57700002,37400,{"date":716,"open":717,"high":718,"low":706,"close":713,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":713},"2026-07-15",0.551,0.579,0.008,1.41,36100,{"date":723,"open":724,"high":725,"low":726,"close":725,"change":727,"percent_change":316,"volume":728,"transactions":9,"vwap":725},"2026-07-14",0.53299999,0.56900001,0.52700001,-0.006,20600,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":185,"percent_change":185,"volume":734,"transactions":9,"vwap":732},"2026-07-13",0.495,0.57499999,0.48300001,43300,{"date":736,"open":737,"high":732,"low":737,"close":732,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":732},"2026-07-10",0.51700002,0.025,4.55,65200,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",0.477,0.55000001,0.033,6.38,87400,{"date":749,"open":374,"high":737,"low":374,"close":737,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":737},"2026-07-08",0.007,1.37,26900,{"date":754,"open":755,"high":756,"low":731,"close":757,"change":727,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-07",0.50099999,0.51499999,0.50999999,-1.16,65400,{"date":761,"open":281,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",0.51999998,0.46900001,0.51599997,0.031,6.39,238700,{"date":769,"open":770,"high":771,"low":772,"close":771,"change":185,"percent_change":185,"volume":773,"transactions":9,"vwap":771},"2026-07-02",0.47799999,0.48500001,0.454,268900,{"date":775,"open":776,"high":757,"low":232,"close":771,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":771},"2026-07-01",0.43799999,0.035,7.78,654600,{"date":781,"open":782,"high":763,"low":26,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-30",0.37,0.44999999,0.067,17.49,16169200,{"date":788,"open":232,"high":232,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-29",0.38100001,0.38299999,-0.022,-5.43,131800,{"date":795,"open":796,"high":797,"low":798,"close":192,"change":727,"percent_change":799,"volume":800,"transactions":9,"vwap":192},"2026-06-26",0.41100001,0.42500001,0.40099999,-1.46,74500,{"date":802,"open":803,"high":804,"low":232,"close":796,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":796},"2026-06-25",0.433,0.449,-0.041,-9.07,71000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-24",0.447,0.48100001,0.44100001,0.45199999,0.016,3.67,138500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",0.44400001,0.46399999,0.426,0.43599999,-0.011,-2.46,53500,{"date":827,"open":828,"high":828,"low":829,"close":810,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":810},"2026-06-22",0.486,0.43399999,-0.009,-1.97,76400,{"date":834,"open":835,"high":836,"low":797,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",0.44499999,0.48899999,0.456,0.011,2.47,75400,{"date":842,"open":828,"high":744,"low":843,"close":835,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":835},"2026-06-17",0.43000001,-0.061,-12.06,281900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-16",0.52399999,0.57800001,0.463,0.50599998,-0.044,-8,412600,{"date":857,"open":858,"high":744,"low":762,"close":744,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":744},"2026-06-15",0.528,-0.015,-2.65,174200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-12",0.59799999,0.64999998,0.51300001,0.565,-0.034,-5.68,572900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-11",0.58899999,0.72000003,0.52100003,0.59899998,-0.281,-31.93,2014200,{"date":881,"open":873,"high":882,"low":867,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-10",1.03,0.88,0.372,73.23,34602800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-09",0.46700001,0.64700001,0.41499999,0.50800002,0.111,27.96,30403700,{"date":897,"open":798,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-08",0.60000002,0.34,0.39700001,-0.052,-11.58,7009200,{"date":905,"open":262,"high":865,"low":906,"close":804,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":804},"2026-06-05",0.37400001,0.019,4.42,12989500,{"date":911,"open":912,"high":913,"low":912,"close":843,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":843},"2026-06-04",0.389,0.44600001,0.049,12.86,305600,{"date":918,"open":919,"high":843,"low":920,"close":789,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":789},"2026-06-03",0.41999999,0.37099999,-0.039,-9.29,162400,{"date":925,"open":819,"high":772,"low":789,"close":919,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":919},"2026-06-02",-0.03,-6.67,229600,{"date":930,"open":757,"high":706,"low":931,"close":783,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":783},"2026-06-01",0.40000001,-0.05,-10,306200,{"date":936,"open":889,"high":762,"low":889,"close":475,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":475},"2026-05-29",0.034,7.3,50800,{"date":941,"open":374,"high":771,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-28",0.46000001,0.46599999,-0.024,-4.9,18300,{"date":948,"open":949,"high":949,"low":311,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-27",0.49000001,0.015,3.16,3600,{"date":954,"open":955,"high":955,"low":942,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-26",0.498,0.47499999,-0.013,-2.66,63500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":112,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-22",0.47999999,0.53399998,0.47600001,0.48800001,-2.01,53300,{"date":969,"open":919,"high":970,"low":919,"close":955,"change":745,"percent_change":971,"volume":972,"transactions":9,"vwap":955},"2026-05-21",0.52200001,7.1,526600,{"date":974,"open":835,"high":311,"low":835,"close":311,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":311},"2026-05-20",0.02,4.49,27300,{"date":979,"open":980,"high":942,"low":980,"close":835,"change":859,"percent_change":981,"volume":982,"transactions":9,"vwap":835},"2026-05-19",0.42300001,-3.26,33200,{"date":984,"open":783,"high":423,"low":985,"close":942,"change":386,"percent_change":986,"volume":987,"transactions":9,"vwap":942},"2026-05-18",0.435,2.22,18500,{"date":989,"open":804,"high":990,"low":980,"close":783,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":783},"2026-05-15",0.50400001,0.001,0.22,61300,{"date":995,"open":919,"high":762,"low":919,"close":804,"change":907,"percent_change":908,"volume":996,"transactions":9,"vwap":804},"2026-05-14",146400,{"date":998,"open":999,"high":1000,"low":919,"close":843,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":843},"2026-05-13",0.45899999,0.46799999,-0.014,-3.15,75800,{"date":1005,"open":843,"high":783,"low":891,"close":819,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":819},"2026-05-12",0.004,0.91,107300,{"date":1010,"open":843,"high":1011,"low":843,"close":262,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":262},"2026-05-11",0.47299999,-0.02,-4.35,61700,{"date":1016,"open":281,"high":281,"low":783,"close":942,"change":791,"percent_change":1017,"volume":1018,"transactions":9,"vwap":942},"2026-05-08",-4.56,59700,{"date":1020,"open":281,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-07",0.491,0.45100001,0.48199999,-0.028,-5.49,82400,{"date":1028,"open":956,"high":1029,"low":956,"close":757,"change":386,"percent_change":1030,"volume":1031,"transactions":9,"vwap":757},"2026-05-06",0.58099997,2,94300,{"date":1033,"open":762,"high":875,"low":949,"close":475,"change":926,"percent_change":1034,"volume":1035,"transactions":9,"vwap":475},"2026-05-05",-5.66,36400,{"date":1037,"open":706,"high":1038,"low":836,"close":706,"change":932,"percent_change":1039,"volume":1040,"transactions":9,"vwap":706},"2026-05-04",0.56,-8.62,75600,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":823,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-01",0.56099999,0.57999998,-1.86,10000,{"date":1048,"open":706,"high":1049,"low":1050,"close":1049,"change":634,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-30",0.59100002,0.52499998,3.68,54200,{"date":1054,"open":1044,"high":1044,"low":1038,"close":705,"change":957,"percent_change":1055,"volume":1056,"transactions":9,"vwap":705},"2026-04-29",-2.23,28200,{"date":1058,"open":705,"high":1059,"low":755,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-28",0.59299999,0.583,-0.016,-2.67,90500,{"date":1065,"open":1066,"high":1067,"low":1029,"close":876,"change":957,"percent_change":1068,"volume":1069,"transactions":9,"vwap":876},"2026-04-27",0.60799998,0.61900002,-2.12,89400,{"date":1071,"open":898,"high":1072,"low":898,"close":1073,"change":1001,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-24",0.62599999,0.61199999,-2.24,78800,{"date":1077,"open":1078,"high":508,"low":898,"close":1072,"change":950,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1072},"2026-04-23",0.61500001,2.45,183500,{"date":1082,"open":898,"high":508,"low":898,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-22",0.611,-0.005,-0.81,128100,{"date":1088,"open":898,"high":1089,"low":898,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-21",0.69999999,0.616,-0.001,-0.16,167900,{"date":1095,"open":898,"high":1096,"low":898,"close":1097,"change":957,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-20",0.634,0.61699998,-2.06,148100,{"date":1101,"open":898,"high":1102,"low":898,"close":508,"change":1012,"percent_change":1103,"volume":1104,"transactions":9,"vwap":508},"2026-04-17",0.65100002,-3.08,71100,{"date":1106,"open":1107,"high":865,"low":1108,"close":865,"change":707,"percent_change":1109,"volume":1110,"transactions":9,"vwap":865},"2026-04-16",0.64399999,0.63099998,-1.07,35600,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1012,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-15",0.62300003,0.66000003,0.65700001,-2.95,132600,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-14",0.61000001,0.68000001,0.67699999,0.061,9.9,413500,{"date":1127,"open":962,"high":1128,"low":1022,"close":1090,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1090},"2026-04-13",0.75,0.096,18.46,8326500,{"date":1133,"open":762,"high":875,"low":1134,"close":762,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":762},"2026-04-10",0.49200001,-0.019,-3.53,43200,{"date":1139,"open":1140,"high":1141,"low":762,"close":1142,"change":112,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-09",0.53100002,0.54799998,0.53899997,-1.82,66200,{"date":1146,"open":1147,"high":725,"low":1148,"close":1147,"change":907,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-08",0.54900002,0.49900001,3.58,29500,{"date":1152,"open":475,"high":1153,"low":475,"close":706,"change":707,"percent_change":1154,"volume":1155,"transactions":9,"vwap":706},"2026-04-07",0.57200003,-1.3,105600,{"date":1157,"open":454,"high":1158,"low":955,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-06",0.54500002,0.537,0.017,3.27,53100,{"date":1164,"open":232,"high":762,"low":232,"close":762,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":762},"2026-04-02",0.05,10.64,354500,{"date":1169,"open":1170,"high":1171,"low":1170,"close":281,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":281},"2026-04-01",0.39300001,0.49399999,0.078,19.9,334800,{"date":1176,"open":1177,"high":1178,"low":920,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-31",0.38800001,0.43099999,0.39199999,-0.018,-4.39,332600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":232,"change":907,"percent_change":1188,"volume":1189,"transactions":9,"vwap":232},"2026-03-30",0.366,0.58499998,0.36500001,4.86,20284100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-27",0.45500001,0.45699999,0.373,0.391,-0.069,-15,61800,{"date":1200,"open":942,"high":1201,"low":1022,"close":942,"change":20,"percent_change":1202,"volume":1203,"transactions":9,"vwap":942},"2026-03-26",0.47099999,-2.54,6700,{"date":1205,"open":1206,"high":1207,"low":772,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-25",0.458,0.50300002,0.472,0.014,3.06,122600,{"date":1213,"open":731,"high":475,"low":1192,"close":1206,"change":185,"percent_change":185,"volume":1214,"transactions":9,"vwap":1206},"2026-03-24",52400,{"date":1216,"open":783,"high":743,"low":783,"close":1206,"change":719,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1206},"2026-03-23",1.78,26000,{"date":1220,"open":1221,"high":811,"low":804,"close":783,"change":823,"percent_change":195,"volume":1222,"transactions":9,"vwap":783},"2026-03-20",0.479,24100,{"date":1224,"open":232,"high":964,"low":232,"close":374,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":374},"2026-03-19",0.006,1.32,51100,{"date":1229,"open":837,"high":837,"low":262,"close":1192,"change":1230,"percent_change":326,"volume":1231,"transactions":9,"vwap":1192},"2026-03-18",-0.002,15200,{"date":1233,"open":783,"high":1193,"low":821,"close":1193,"change":750,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1193},"2026-03-17",1.56,64700,{"date":1237,"open":812,"high":1193,"low":776,"close":783,"change":830,"percent_change":1238,"volume":1239,"transactions":9,"vwap":783},"2026-03-16",-1.96,25300,{"date":1241,"open":980,"high":942,"low":980,"close":999,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":999},"2026-03-13",0.026,6,43400,{"date":1246,"open":803,"high":1247,"low":980,"close":803,"change":1248,"percent_change":1034,"volume":1249,"transactions":9,"vwap":803},"2026-03-12",0.45300001,-0.026,32800,{"date":1251,"open":942,"high":820,"low":772,"close":999,"change":727,"percent_change":1252,"volume":1253,"transactions":9,"vwap":999},"2026-03-11",-1.29,69700,{"date":1255,"open":837,"high":1221,"low":812,"close":311,"change":719,"percent_change":1256,"volume":1257,"transactions":9,"vwap":311},"2026-03-10",1.75,24200,{"date":1259,"open":942,"high":965,"low":1193,"close":1193,"change":185,"percent_change":185,"volume":1260,"transactions":9,"vwap":1193},"2026-03-09",24000,{"date":1262,"open":851,"high":956,"low":812,"close":1193,"change":1024,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1193},"2026-03-06",-5.77,44600,{"date":1266,"open":1267,"high":755,"low":770,"close":771,"change":112,"percent_change":1268,"volume":1269,"transactions":9,"vwap":771},"2026-03-05",0.49599999,-2.02,39900,{"date":1271,"open":475,"high":423,"low":783,"close":731,"change":1180,"percent_change":1272,"volume":1273,"transactions":9,"vwap":731},"2026-03-04",-3.51,169800,{"date":1275,"open":757,"high":706,"low":757,"close":866,"change":991,"percent_change":1276,"volume":1277,"transactions":9,"vwap":866},"2026-03-03",0.2,79400,{"date":1279,"open":757,"high":1050,"low":757,"close":1280,"change":707,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-02",0.51200002,-1.35,79700,{"date":1284,"open":1140,"high":1147,"low":475,"close":1285,"change":791,"percent_change":255,"volume":1286,"transactions":9,"vwap":1285},"2026-02-27",0.51899999,132500,{"date":1288,"open":764,"high":1044,"low":475,"close":1289,"change":738,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-26",0.54100001,4.84,103800,{"date":1293,"open":475,"high":737,"low":475,"close":764,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":764},"2026-02-25",-0.003,-0.58,68700,{"date":1298,"open":731,"high":1285,"low":949,"close":1285,"change":907,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1285},"2026-02-24",3.8,84200,{"date":1302,"open":737,"high":1303,"low":837,"close":475,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":475},"2026-02-23",0.523,-0.045,-8.26,155100,{"date":1308,"open":705,"high":705,"low":1050,"close":1158,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1158},"2026-02-20",-0.031,-5.38,63900,{"date":1313,"open":706,"high":873,"low":764,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-19",0.57599998,-0.004,-0.69,176600,{"date":1319,"open":1314,"high":508,"low":875,"close":1044,"change":112,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1044},"2026-02-18",-1.69,237900,{"date":1323,"open":1140,"high":1324,"low":762,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-17",0.63499999,0.58999997,-0.047,-7.38,905400,{"date":1330,"open":1148,"high":1331,"low":262,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-13",0.64600003,0.63700002,0.097,17.96,11856300,{"date":1337,"open":1178,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-12",0.69,0.403,0.54000002,0.144,36.36,68203800,{"date":1345,"open":1346,"high":919,"low":146,"close":1347,"change":1348,"percent_change":1349,"volume":1264,"transactions":9,"vwap":1347},"2026-02-11",0.38999999,0.396,0.012,3.12,{"date":1351,"open":1352,"high":1353,"low":782,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-10",0.37799999,0.41800001,0.384,0.013,3.5,24900,{"date":1359,"open":1360,"high":1361,"low":1360,"close":920,"change":1024,"percent_change":490,"volume":1362,"transactions":9,"vwap":920},"2026-02-09",0.36399999,0.39899999,19000,{"date":1364,"open":1365,"high":192,"low":1365,"close":1361,"change":907,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1361},"2026-02-06",0.36000001,5,99800,{"date":1369,"open":232,"high":821,"low":1370,"close":146,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":146},"2026-02-05",0.35100001,-0.046,-10.8,85600,{"date":1375,"open":919,"high":964,"low":919,"close":821,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":821},"2026-02-04",-0.021,-4.7,85900,{"date":1380,"open":851,"high":851,"low":262,"close":810,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":810},"2026-02-03",-0.008,-1.76,69500,{"date":1385,"open":1247,"high":281,"low":1247,"close":1192,"change":1386,"percent_change":262,"volume":1387,"transactions":9,"vwap":1192},"2026-02-02",0.002,43900,{"date":1389,"open":962,"high":1390,"low":783,"close":1247,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1247},"2026-01-30",0.55199999,-0.027,-5.63,596900,{"date":1395,"open":526,"high":949,"low":281,"close":962,"change":1294,"percent_change":1396,"volume":825,"transactions":9,"vwap":962},"2026-01-29",-0.62,{"date":1398,"open":949,"high":990,"low":811,"close":733,"change":1386,"percent_change":649,"volume":1399,"transactions":9,"vwap":733},"2026-01-28",86400,{"date":1401,"open":1267,"high":1402,"low":956,"close":811,"change":185,"percent_change":185,"volume":1403,"transactions":9,"vwap":811},"2026-01-27",0.49700001,47100,{"date":1405,"open":632,"high":757,"low":1000,"close":811,"change":1381,"percent_change":1406,"volume":1407,"transactions":9,"vwap":811},"2026-01-26",-1.64,79500,{"date":1409,"open":771,"high":852,"low":771,"close":836,"change":991,"percent_change":1276,"volume":1410,"transactions":9,"vwap":836},"2026-01-23",103300,{"date":1412,"open":731,"high":423,"low":526,"close":965,"change":1315,"percent_change":1085,"volume":1413,"transactions":9,"vwap":965},"2026-01-22",198500,{"date":1415,"open":1416,"high":1416,"low":281,"close":1134,"change":1180,"percent_change":1136,"volume":1417,"transactions":9,"vwap":1134},"2026-01-21",0.51099998,108900,{"date":1419,"open":757,"high":726,"low":1420,"close":757,"change":750,"percent_change":1421,"volume":1422,"transactions":9,"vwap":757},"2026-01-20",0.50199997,1.39,85300,{"date":1424,"open":892,"high":1425,"low":475,"close":1207,"change":1084,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1207},"2026-01-16",0.54400003,-0.98,67600,{"date":1429,"open":1267,"high":1280,"low":1011,"close":892,"change":1294,"percent_change":1430,"volume":1431,"transactions":9,"vwap":892},"2026-01-15",-0.59,126200,{"date":1433,"open":1289,"high":1434,"low":755,"close":1416,"change":20,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1416},"2026-01-14",0.55599999,-2.29,100900,{"date":1438,"open":1439,"high":867,"low":762,"close":1303,"change":1012,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1303},"2026-01-13",0.56400001,-3.68,133900,{"date":1443,"open":1444,"high":1445,"low":706,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-12",0.56599998,0.57300001,0.54299998,-0.051,-8.59,158800,{"date":1451,"open":718,"high":1452,"low":1038,"close":1453,"change":937,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-09",0.61799997,0.59399998,6.07,335800,{"date":1457,"open":1340,"high":705,"low":724,"close":1038,"change":185,"percent_change":185,"volume":1458,"transactions":9,"vwap":1038},"2026-01-08",345800,{"date":1460,"open":1340,"high":1186,"low":1461,"close":1038,"change":975,"percent_change":614,"volume":1462,"transactions":9,"vwap":1038},"2026-01-07",0.53799999,442500,{"date":1464,"open":1465,"high":1466,"low":892,"close":1340,"change":1381,"percent_change":799,"volume":1467,"transactions":9,"vwap":1340},"2026-01-06",0.55900002,0.94499999,7542200,{"date":1469,"open":1340,"high":850,"low":762,"close":1141,"change":1230,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1141},"2026-01-05",-0.36,226800,{"date":1473,"open":1060,"high":1324,"low":762,"close":744,"change":1474,"percent_change":698,"volume":1475,"transactions":9,"vwap":744},"2026-01-02",-0.042,566100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-31",0.67400002,0.70999998,0.59200001,-0.099,-14.33,312200,{"date":1485,"open":1338,"high":1486,"low":1338,"close":1487,"change":1012,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-30",0.76700002,0.69099998,-2.81,213400,{"date":1491,"open":1492,"high":1493,"low":865,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-12-29",0.81199998,0.85600001,0.71100003,-0.157,-18.09,518600,{"date":1499,"open":1500,"high":1501,"low":1128,"close":1502,"change":1230,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-26",0.875,0.97000003,0.86799997,-0.23,922800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":185,"percent_change":185,"volume":1511,"transactions":9,"vwap":1510},"2025-12-24",0.88800001,1.18,0.76999998,0.87,4539000,{"date":1513,"open":865,"high":1514,"low":1324,"close":1510,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1510},"2025-12-23",0.98900002,-0.42,-32.56,7912900,{"date":1519,"open":762,"high":1520,"low":990,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-22",1.47,1.29,0.945,273.91,323507400,{"date":1526,"open":1527,"high":920,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-12-19",0.35299999,0.33199999,0.345,-0.035,-9.21,57600,{"date":1534,"open":931,"high":1535,"low":1536,"close":146,"change":868,"percent_change":1537,"volume":1538,"transactions":9,"vwap":146},"2025-12-18",0.40599999,0.35800001,-8.21,65300,{"date":1540,"open":797,"high":797,"low":1541,"close":1541,"change":1135,"percent_change":1181,"volume":1542,"transactions":9,"vwap":1541},"2025-12-17",0.414,41500,{"date":1544,"open":232,"high":803,"low":798,"close":803,"change":838,"percent_change":1545,"volume":1546,"transactions":9,"vwap":803},"2025-12-16",2.61,28900,{"date":1548,"open":1549,"high":1549,"low":919,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-15",0.44800001,0.42199999,-0.023,-5.17,40500,{"date":1555,"open":813,"high":964,"low":812,"close":835,"change":707,"percent_change":1556,"volume":1557,"transactions":9,"vwap":835},"2025-12-12",-1.55,15800,{"date":1559,"open":1011,"high":1011,"low":783,"close":813,"change":1326,"percent_change":1560,"volume":1561,"transactions":9,"vwap":813},"2025-12-11",-9.42,26600,{"date":1563,"open":1050,"high":1050,"low":1011,"close":1148,"change":1564,"percent_change":102,"volume":1565,"transactions":9,"vwap":1148},"2025-12-10",0.005,15600,{"date":1567,"open":1201,"high":1171,"low":374,"close":1171,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1171},"2025-12-09",0.023,4.88,29700,{"date":1572,"open":757,"high":1573,"low":813,"close":1201,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1201},"2025-12-08",0.51800001,-0.038,-7.47,63600,{"date":1578,"open":1340,"high":1579,"low":852,"close":454,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":454},"2025-12-05",0.55500001,-0.036,-6.61,40600,{"date":1584,"open":762,"high":1585,"low":762,"close":1158,"change":1242,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1158},"2025-12-04",0.546,5.01,22500,{"date":1589,"open":849,"high":704,"low":1416,"close":1285,"change":823,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1285},"2025-12-03",-2.08,33600,{"date":1593,"open":1142,"high":744,"low":757,"close":706,"change":1230,"percent_change":1594,"volume":1595,"transactions":9,"vwap":706},"2025-12-02",-0.38,19800,{"date":1597,"open":732,"high":1598,"low":1021,"close":1599,"change":1600,"percent_change":1552,"volume":1601,"transactions":9,"vwap":1599},"2025-12-01",0.58399999,0.53200001,-0.029,130300,{"date":1603,"open":1604,"high":1604,"low":1038,"close":1043,"change":707,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1043},"2025-11-28",0.59500003,-1.23,21000,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-11-26",0.63999999,0.56699997,0.56800002,-0.043,-7.04,144800,{"date":1616,"open":898,"high":1617,"low":712,"close":1083,"change":1381,"percent_change":1252,"volume":1618,"transactions":9,"vwap":1083},"2025-11-25",0.62,61500,{"date":1620,"open":756,"high":508,"low":756,"close":1067,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1067},"2025-11-24",0.104,20.19,311300,{"date":1625,"open":757,"high":1038,"low":949,"close":756,"change":1024,"percent_change":1626,"volume":1627,"transactions":9,"vwap":756},"2025-11-21",-5.16,173500,{"date":1629,"open":1630,"high":1630,"low":770,"close":1446,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1446},"2025-11-20",0.70499998,-0.245,-31.09,1039400,{"date":1635,"open":1445,"high":1636,"low":1445,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-11-19",0.88999999,0.78799999,0.23,41.22,4701600,{"date":1642,"open":705,"high":1480,"low":706,"close":704,"change":823,"percent_change":1643,"volume":1644,"transactions":9,"vwap":704},"2025-11-18",-1.93,149200,{"date":1646,"open":1465,"high":1647,"low":706,"close":725,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":725},"2025-11-17",0.61299998,0.037,6.95,146000,{"date":1652,"open":757,"high":1599,"low":475,"close":1599,"change":1348,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1599},"2025-11-14",2.31,9500,{"date":1656,"open":1043,"high":1444,"low":475,"close":762,"change":805,"percent_change":1657,"volume":1658,"transactions":9,"vwap":762},"2025-11-13",-7.31,107600,{"date":1660,"open":1661,"high":1661,"low":1038,"close":1043,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1043},"2025-11-12",0.65499997,-0.114,-16.89,174300,{"date":1666,"open":1667,"high":1509,"low":1038,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-11",0.73900002,0.67500001,-0.072,-9.64,211800,{"date":1673,"open":874,"high":1674,"low":1675,"close":1676,"change":1160,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-10",0.79000002,0.71600002,0.74699998,2.33,40200,{"date":1680,"open":874,"high":1128,"low":874,"close":1681,"change":926,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-07",0.73000002,-3.95,27400,{"date":1685,"open":1686,"high":1509,"low":1675,"close":1687,"change":1564,"percent_change":136,"volume":1688,"transactions":9,"vwap":1687},"2025-11-06",0.76300001,0.75999999,17100,{"date":1690,"open":1691,"high":1687,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-11-05",0.73400003,0.713,0.755,0.009,1.21,15500,{"date":1698,"open":1699,"high":1700,"low":874,"close":1701,"change":1600,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-04",0.74000001,0.76499999,0.74599999,-3.74,39200,{"date":1705,"open":1687,"high":1674,"low":1706,"close":1707,"change":1530,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-03",0.75599998,0.77499998,-4.32,28100,{"date":1711,"open":1712,"high":1713,"low":1128,"close":245,"change":926,"percent_change":1714,"volume":1715,"transactions":9,"vwap":245},"2025-10-31",0.815,0.81999999,-3.57,57200,{"date":1717,"open":1718,"high":883,"low":1699,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-10-30",0.773,0.83999997,-0.18,-17.65,409900,{"date":1724,"open":882,"high":1725,"low":89,"close":89,"change":112,"percent_change":1726,"volume":1727,"transactions":9,"vwap":89},"2025-10-29",1.08,-0.97,3501800,{"date":1729,"open":1730,"high":1731,"low":46,"close":882,"change":185,"percent_change":185,"volume":1732,"transactions":9,"vwap":882},"2025-10-28",1.04,1.075,52200,{"date":1734,"open":1735,"high":1735,"low":882,"close":882,"change":1012,"percent_change":1736,"volume":1737,"transactions":9,"vwap":882},"2025-10-27",1.11,-1.9,36000,{"date":1739,"open":1725,"high":1740,"low":1730,"close":1741,"change":185,"percent_change":185,"volume":1260,"transactions":9,"vwap":1741},"2025-10-24",1.1,1.05,{"date":1743,"open":1744,"high":1745,"low":882,"close":1741,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1741},"2025-10-23",1.09,1.095,0.039,3.86,32100,{"date":1750,"open":1695,"high":274,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-10-22",0.99400002,1.011,-0.199,-16.45,126000,{"date":1757,"open":1521,"high":1521,"low":1695,"close":1695,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1695},"2025-10-21",-0.09,-6.92,40000,{"date":1762,"open":1763,"high":82,"low":1763,"close":1764,"change":386,"percent_change":131,"volume":1765,"transactions":9,"vwap":1764},"2025-10-20",1.25,1.3,56800,{"date":1767,"open":1768,"high":751,"low":1769,"close":1521,"change":975,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1521},"2025-10-17",1.305,1.265,1.57,84300,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-16",1.299,1.5,1.225,1.27,0.12,10.43,394900,{"date":1782,"open":1783,"high":274,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-15",1.23,1.131,1.15,-0.04,-3.36,62300,{"date":1790,"open":1791,"high":1763,"low":60,"close":60,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":60},"2025-10-14",1.22,-0.065,-5.18,44300,{"date":1796,"open":1508,"high":1797,"low":1740,"close":1798,"change":777,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-13",1.31,1.255,2.87,48500,{"date":1802,"open":1797,"high":1803,"low":1791,"close":1791,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1791},"2025-10-10",1.35,-0.11,-8.27,87100,{"date":1808,"open":1226,"high":1803,"low":1764,"close":1809,"change":386,"percent_change":1810,"volume":714,"transactions":9,"vwap":1809},"2025-10-09",1.33,0.76,{"date":1812,"open":1813,"high":1814,"low":1764,"close":1226,"change":1786,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1226},"2025-10-08",1.36,1.409,-2.94,104400,{"date":1818,"open":1819,"high":1820,"low":1813,"close":1813,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1813},"2025-10-07",1.46,1.48,-0.1,-6.85,140200,{"date":1825,"open":1826,"high":25,"low":1827,"close":1819,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1819},"2025-10-06",1.53,1.4,-0.025,-1.68,200000,{"date":1832,"open":1833,"high":1834,"low":720,"close":1835,"change":1084,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-03",1.44,1.55,1.485,-0.34,126300,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":932,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-02",1.58,1.43,1.49,-3.25,113200,{"date":1846,"open":1847,"high":1848,"low":1847,"close":605,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":605},"2025-10-01",1.468,1.67,0.1,6.94,125800,{"date":1853,"open":1854,"high":1256,"low":1827,"close":1833,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1833},"2025-09-30",1.6,-0.26,-15.29,186300,{"date":1859,"open":1834,"high":1860,"low":1834,"close":1861,"change":1276,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-09-29",1.84,1.7,13.33,528200,{"date":1865,"open":751,"high":1834,"low":1866,"close":1775,"change":437,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1775},"2025-09-26",1.343,10.29,182000,{"date":1870,"open":1841,"high":1861,"low":1871,"close":1813,"change":859,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1813},"2025-09-25",1.326,-1.09,581900,{"date":1875,"open":1791,"high":1819,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-09-24",1.218,1.375,0.155,12.7,200300,{"date":1882,"open":1883,"high":751,"low":1883,"close":1791,"change":107,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1791},"2025-09-23",1.175,5.17,267500,{"date":1887,"open":1888,"high":60,"low":1889,"close":1890,"change":386,"percent_change":1510,"volume":1383,"transactions":9,"vwap":1890},"2025-09-22",1.14,1.116,1.16,{"date":1892,"open":1888,"high":1893,"low":1740,"close":1785,"change":386,"percent_change":883,"volume":1732,"transactions":9,"vwap":1785},"2025-09-19",1.17,{"date":1895,"open":1896,"high":1897,"low":1740,"close":1888,"change":386,"percent_change":883,"volume":1898,"transactions":9,"vwap":1888},"2025-09-18",1.12,1.2,125500,{"date":1900,"open":1896,"high":1901,"low":1725,"close":117,"change":386,"percent_change":549,"volume":1902,"transactions":9,"vwap":117},"2025-09-17",1.178,29100,{"date":1904,"open":1785,"high":60,"low":1725,"close":1896,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1896},"2025-09-16",-0.07,-5.88,84700,{"date":1909,"open":1910,"high":1797,"low":1911,"close":60,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":60},"2025-09-15",1.26,1.111,-0.17,-12.5,138300,{"date":1916,"open":1421,"high":1854,"low":1764,"close":1813,"change":1786,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1813},"2025-09-12",-2.86,638900,{"date":1920,"open":1735,"high":1520,"low":1921,"close":1827,"change":122,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1827},"2025-09-11",1.07,21.74,899100,{"date":1925,"open":89,"high":1893,"low":1926,"close":1785,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1785},"2025-09-10",0.98000002,0.15,15,258400,{"date":1931,"open":1932,"high":1933,"low":1932,"close":46,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":46},"2025-09-09",0.92000002,1.06,0.04,4.17,150700,{"date":1938,"open":1939,"high":1763,"low":1940,"close":1941,"change":932,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-09-08",0.96499997,0.94,0.95999998,-4.95,901500,{"date":1945,"open":1941,"high":1740,"low":1946,"close":102,"change":386,"percent_change":46,"volume":1947,"transactions":9,"vwap":102},"2025-09-05",0.94099998,94100,{"date":1949,"open":1501,"high":46,"low":1950,"close":46,"change":185,"percent_change":185,"volume":1951,"transactions":9,"vwap":46},"2025-09-04",0.95499998,110000,{"date":1953,"open":1954,"high":1896,"low":1954,"close":46,"change":185,"percent_change":185,"volume":1955,"transactions":9,"vwap":46},"2025-09-03",0.92699999,150000,{"date":1957,"open":1958,"high":46,"low":1959,"close":46,"change":777,"percent_change":1960,"volume":1961,"transactions":9,"vwap":46},"2025-09-02",0.93000001,0.89999998,3.63,19700,{"date":1963,"open":46,"high":46,"low":1964,"close":1939,"change":727,"percent_change":1396,"volume":1965,"transactions":9,"vwap":1939},"2025-08-29",0.94999999,58600,{"date":1967,"open":102,"high":102,"low":1968,"close":1969,"change":830,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-08-28",0.949,0.97100002,-0.92,79200,{"date":1973,"open":1514,"high":1725,"low":1974,"close":1926,"change":386,"percent_change":882,"volume":1975,"transactions":9,"vwap":1926},"2025-08-27",0.95899999,72500,{"date":1977,"open":1950,"high":46,"low":1964,"close":1501,"change":950,"percent_change":1770,"volume":1978,"transactions":9,"vwap":1501},"2025-08-26",11500,{"date":1980,"open":1981,"high":1981,"low":1954,"close":1950,"change":1304,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1950},"2025-08-25",0.99599999,-4.5,39700,{"date":1985,"open":1939,"high":1741,"low":1964,"close":46,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":46},"2025-08-22",0.105,11.73,112600,{"date":1990,"open":1991,"high":882,"low":1992,"close":1992,"change":185,"percent_change":185,"volume":1993,"transactions":9,"vwap":1992},"2025-08-21",0.91000003,0.89499998,90800,{"date":1995,"open":1964,"high":1996,"low":883,"close":1992,"change":1997,"percent_change":927,"volume":1373,"transactions":9,"vwap":1992},"2025-08-20",0.98400003,-0.064,{"date":1999,"open":89,"high":1741,"low":2000,"close":1974,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1974},"2025-08-19",0.95200002,-0.111,-10.37,141900,{"date":2005,"open":1932,"high":60,"low":1959,"close":1921,"change":1927,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1921},"2025-08-18",16.3,658000,{"date":2009,"open":1932,"high":2010,"low":883,"close":1932,"change":185,"percent_change":185,"volume":2011,"transactions":9,"vwap":1932},"2025-08-15",0.93900001,10200,{"date":2013,"open":46,"high":46,"low":2014,"close":1932,"change":2015,"percent_change":854,"volume":2016,"transactions":9,"vwap":1932},"2025-08-14",0.84299999,-0.08,162600,{"date":2018,"open":882,"high":1741,"low":1926,"close":46,"change":926,"percent_change":2019,"volume":2020,"transactions":9,"vwap":46},"2025-08-13",-2.91,58000,{"date":2022,"open":1741,"high":2023,"low":1926,"close":882,"change":112,"percent_change":2024,"volume":2025,"transactions":9,"vwap":882},"2025-08-12",1.066,-0.96,61400,{"date":2027,"open":117,"high":1897,"low":89,"close":1730,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1730},"2025-08-11",-0.14,-11.86,193300,{"date":2032,"open":1744,"high":1803,"low":1921,"close":1508,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1508},"2025-08-08",0.09,8.26,635100,{"date":2037,"open":60,"high":60,"low":2038,"close":1744,"change":1821,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1744},"2025-08-07",1.078,-8.4,63700,{"date":2042,"open":1763,"high":1763,"low":1888,"close":60,"change":926,"percent_change":824,"volume":2043,"transactions":9,"vwap":60},"2025-08-06",38400,{"date":2045,"open":1910,"high":1910,"low":1791,"close":1791,"change":926,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1791},"2025-08-05",-2.4,22800,{"date":2049,"open":274,"high":1777,"low":1791,"close":1763,"change":386,"percent_change":245,"volume":2050,"transactions":9,"vwap":1763},"2025-08-04",34200,{"date":2052,"open":2053,"high":1803,"low":1735,"close":274,"change":1804,"percent_change":2054,"volume":2055,"transactions":9,"vwap":274},"2025-08-01",1.339,-8.15,119100,{"date":2057,"open":2058,"high":1814,"low":1809,"close":1803,"change":1905,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1803},"2025-07-31",1.38,-4.93,43100,{"date":2062,"open":720,"high":2063,"low":1813,"close":2063,"change":1934,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-07-30",1.42,2.9,52800,{"date":2067,"open":2068,"high":2068,"low":1803,"close":2058,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2058},"2025-07-29",1.503,-0.06,-4.17,55700,{"date":2073,"open":2074,"high":2075,"low":2063,"close":1833,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1833},"2025-07-28",1.45,1.52,0.07,5.11,69600,{"date":2080,"open":1813,"high":1827,"low":1226,"close":751,"change":185,"percent_change":185,"volume":2081,"transactions":9,"vwap":751},"2025-07-25",86800,{"date":2083,"open":751,"high":2058,"low":2084,"close":751,"change":185,"percent_change":185,"volume":2085,"transactions":9,"vwap":751},"2025-07-24",1.325,39800,{"date":2087,"open":2088,"high":2089,"low":1809,"close":751,"change":112,"percent_change":2090,"volume":2003,"transactions":9,"vwap":751},"2025-07-23",1.395,1.425,-0.72,{"date":2092,"open":2074,"high":1820,"low":1813,"close":2058,"change":1905,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2058},"2025-07-22",-4.83,214600,{"date":2096,"open":1841,"high":1842,"low":1841,"close":2074,"change":926,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2074},"2025-07-21",-2.03,66000,{"date":2100,"open":2101,"high":1775,"low":720,"close":1820,"change":975,"percent_change":751,"volume":2102,"transactions":9,"vwap":1820},"2025-07-18",1.423,59000,{"date":2104,"open":1819,"high":1820,"low":1827,"close":1819,"change":926,"percent_change":966,"volume":2105,"transactions":9,"vwap":1819},"2025-07-17",91500,{"date":2107,"open":1833,"high":2075,"low":2063,"close":1842,"change":975,"percent_change":1813,"volume":2108,"transactions":9,"vwap":1842},"2025-07-16",113500,{"date":2110,"open":1820,"high":1834,"low":2111,"close":1520,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1520},"2025-07-15",1.401,0.03,2.08,287300,{"date":2116,"open":720,"high":1842,"low":2111,"close":1833,"change":975,"percent_change":720,"volume":2117,"transactions":9,"vwap":1833},"2025-07-14",63300,{"date":2119,"open":1775,"high":1775,"low":2063,"close":2063,"change":2015,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2063},"2025-07-11",-5.33,31300,{"date":2123,"open":1775,"high":2124,"low":1827,"close":1775,"change":1934,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1775},"2025-07-10",1.51,2.74,37700,{"date":2128,"open":2063,"high":1775,"low":2129,"close":1819,"change":2130,"percent_change":2131,"volume":1703,"transactions":9,"vwap":1819},"2025-07-09",1.416,0.045,3.18,{"date":2133,"open":2134,"high":2135,"low":1813,"close":2136,"change":2137,"percent_change":1702,"volume":2138,"transactions":9,"vwap":2136},"2025-07-08",1.431,1.444,1.415,-0.055,50100,{"date":2140,"open":2124,"high":2124,"low":1827,"close":1520,"change":1012,"percent_change":346,"volume":2141,"transactions":9,"vwap":1520},"2025-07-07",75900,{"date":2143,"open":1826,"high":1826,"low":1841,"close":1842,"change":112,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1842},"2025-07-03",-0.67,36200,{"date":2147,"open":2075,"high":1770,"low":1775,"close":1775,"change":1012,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1775},"2025-07-02",-1.32,57400,{"date":2151,"open":2152,"high":1834,"low":2074,"close":2075,"change":1012,"percent_change":1154,"volume":2153,"transactions":9,"vwap":2075},"2025-07-01",1.471,40700,{"date":2155,"open":1819,"high":1834,"low":1819,"close":605,"change":2156,"percent_change":2125,"volume":1582,"transactions":9,"vwap":605},"2025-06-30",0.041,{"date":2158,"open":2159,"high":1854,"low":720,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-06-27",1.59,1.499,-0.067,-4.28,73000,{"date":2165,"open":1840,"high":2166,"low":2075,"close":2167,"change":853,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-06-26",1.61,1.566,-2.73,84800,{"date":2171,"open":605,"high":25,"low":605,"close":2166,"change":107,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2166},"2025-06-25",3.87,27900,{"date":2175,"open":2176,"high":2177,"low":1834,"close":1834,"change":2028,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1834},"2025-06-24",1.673,1.72,-8.28,71600,{"date":2181,"open":2182,"high":1256,"low":2183,"close":2184,"change":814,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-06-23",1.62,1.593,1.69,0.96,81800,{"date":2188,"open":1848,"high":2189,"low":2166,"close":2190,"change":1371,"percent_change":1062,"volume":2191,"transactions":9,"vwap":2190},"2025-06-20",1.71,1.674,44900,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2177,"change":1778,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2177},"2025-06-18",1.66,1.798,1.65,7.5,111700,{"date":2200,"open":2201,"high":2184,"low":1820,"close":1854,"change":2130,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1854},"2025-06-17",1.525,2.89,162200,{"date":2205,"open":1819,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-06-16",1.63,1.365,1.555,0.065,4.36,106200,{"date":2213,"open":1842,"high":2075,"low":1520,"close":1842,"change":185,"percent_change":185,"volume":2214,"transactions":9,"vwap":1842},"2025-06-13",42400,{"date":2216,"open":1819,"high":1770,"low":1819,"close":1842,"change":1012,"percent_change":2148,"volume":2217,"transactions":9,"vwap":1842},"2025-06-12",40400,{"date":2219,"open":1520,"high":2220,"low":1833,"close":2124,"change":1934,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2124},"2025-06-11",1.556,2.72,92700,{"date":2224,"open":1775,"high":1848,"low":720,"close":1520,"change":2137,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1520},"2025-06-10",-3.61,204700,{"date":2228,"open":1234,"high":2166,"low":1775,"close":2201,"change":1530,"percent_change":1074,"volume":2229,"transactions":9,"vwap":2201},"2025-06-09",72100,{"date":2231,"open":1840,"high":2196,"low":1775,"close":1234,"change":2137,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1234},"2025-06-06",-3.41,77600,{"date":2235,"open":2194,"high":2236,"low":2159,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-06-05",1.755,1.615,-0.105,-6.1,159500,{"date":2242,"open":2243,"high":2244,"low":2196,"close":2177,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2177},"2025-06-04",1.88,2.11,-0.21,-10.88,625300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1778,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-06-03",1.81,1.95,1.74,1.93,6.63,132400,{"date":2257,"open":2182,"high":2258,"low":2182,"close":2250,"change":437,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2250},"2025-06-02",1.94,8.38,260000,{"date":2262,"open":2263,"high":1860,"low":2182,"close":1848,"change":1804,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1848},"2025-05-30",1.8,-6.18,155900,{"date":2267,"open":2196,"high":2268,"low":2269,"close":1217,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1217},"2025-05-29",1.9,1.585,0.16,9.88,294300,{"date":2274,"open":720,"high":2275,"low":1421,"close":2182,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2182},"2025-05-28",1.68,0.17,11.72,292300,{"date":2280,"open":2058,"high":1820,"low":2058,"close":2074,"change":2033,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2074},"2025-05-27",6.62,89000,{"date":2284,"open":1833,"high":2075,"low":1226,"close":1813,"change":1905,"percent_change":945,"volume":2285,"transactions":9,"vwap":1813},"2025-05-23",122100,{"date":2287,"open":1809,"high":1775,"low":1226,"close":1841,"change":1934,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1841},"2025-05-22",2.88,104600,{"date":2291,"open":82,"high":2206,"low":82,"close":1421,"change":386,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1421},"2025-05-21",0.72,606100,{"date":2295,"open":720,"high":2124,"low":1521,"close":2058,"change":2069,"percent_change":2070,"volume":2296,"transactions":9,"vwap":2058},"2025-05-20",137800,{"date":2298,"open":720,"high":2299,"low":720,"close":1833,"change":112,"percent_change":1316,"volume":2300,"transactions":9,"vwap":1833},"2025-05-19",1.582,42900,{"date":2302,"open":1827,"high":1520,"low":1827,"close":2074,"change":2112,"percent_change":2244,"volume":2303,"transactions":9,"vwap":2074},"2025-05-16",34000,{"date":2305,"open":2074,"high":2124,"low":751,"close":2063,"change":2015,"percent_change":2120,"volume":2306,"transactions":9,"vwap":2063},"2025-05-15",125400,{"date":2308,"open":1234,"high":2159,"low":2074,"close":1775,"change":1012,"percent_change":2148,"volume":2309,"transactions":9,"vwap":1775},"2025-05-14",87700,{"date":2311,"open":2312,"high":2184,"low":2313,"close":2075,"change":1092,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2075},"2025-05-13",1.658,1.502,-9.52,188500,{"date":2317,"open":2275,"high":1256,"low":2166,"close":2275,"change":1934,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2275},"2025-05-12",2.44,112100,{"date":2321,"open":2322,"high":1861,"low":1775,"close":25,"change":107,"percent_change":1299,"volume":2323,"transactions":9,"vwap":25},"2025-05-09",1.536,220300,{"date":2325,"open":1841,"high":2326,"low":751,"close":1840,"change":2276,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1840},"2025-05-08",1.649,12.06,214700,{"date":2330,"open":2206,"high":2184,"low":1803,"close":720,"change":1503,"percent_change":2331,"volume":2332,"transactions":9,"vwap":720},"2025-05-07",-14.02,337300,{"date":2334,"open":2159,"high":2335,"low":2159,"close":25,"change":975,"percent_change":1783,"volume":1214,"transactions":9,"vwap":25},"2025-05-06",1.653,{"date":2337,"open":25,"high":2338,"low":1854,"close":2182,"change":1905,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2182},"2025-05-05",1.729,-4.14,77100,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2184,"change":386,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2184},"2025-05-02",1.645,1.797,0.6,136400,{"date":2348,"open":2189,"high":1256,"low":1854,"close":2275,"change":1012,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2275},"2025-05-01",-1.18,159400,{"date":2352,"open":2353,"high":2263,"low":2196,"close":1861,"change":932,"percent_change":1917,"volume":2354,"transactions":9,"vwap":1861},"2025-04-30",1.772,157900,{"date":2356,"open":2357,"high":2358,"low":1861,"close":1256,"change":1758,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1256},"2025-04-29",1.85,1.915,-4.89,130200,{"date":2362,"open":387,"high":174,"low":2363,"close":1860,"change":1503,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1860},"2025-04-28",1.76,-11.11,225600,{"date":2367,"open":2243,"high":387,"low":2243,"close":2368,"change":2033,"percent_change":739,"volume":2369,"transactions":9,"vwap":2368},"2025-04-25",2.07,450600,{"date":2371,"open":1861,"high":2372,"low":2194,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-04-24",2.04,1.98,0.28,16.47,504600,{"date":2378,"open":2363,"high":2379,"low":1234,"close":1861,"change":932,"percent_change":1917,"volume":2380,"transactions":9,"vwap":1861},"2025-04-23",1.879,443400,{"date":178,"open":2252,"high":2382,"low":1848,"close":1256,"change":386,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1256},2.05,0.57,603100]