[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFWL":3,"homepage-market-summary":28,"stock-historical-SFWL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SFWL","2026-10-08",{"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},"Shengfeng Development Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Shengfeng Development Ltd is a holding company. Through its subsidiaries, it offers contract logistics services in China. The contract logistics services offered by the company include planning and designing supply chains, designing facilities, processing orders, collecting payments, managing inventories, and providing client services. The company's operations are based in the PRC. Its integrated logistics solutions are comprised of three business streams: B2B freight transportation services; cloud storage services; and value-added services. The company derives maximum revenue from Transportation, followed by Warehouse storage management services. The solutions provides by the company are : Internet TV; Electronic communication; Textiles and Apparel; Automotive parts; and e-commerce.","1,416",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},8.45,8.1511,8.5,-0.05,-0.59,534.866671,47,8.2398,14.4,0.565,19550.136205210525,57,880,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,38,45,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":13,"sparkline":37,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":51,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":18,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":51,"sparkline":72,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":51,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":51},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":51},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":51},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":51},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":51},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":51},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":51},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":51},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":51},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},18974,6925483.642687,771.13,"2025-04-22",[181,182,191,200,211,219,230,240,251,260,269,277,284,292,300,308,318,328,337,348,359,369,379,390,400,409,418,428,436,444,452,460,470,478,486,495,503,509,517,525,535,544,552,560,569,578,587,595,605,614,623,633,639,647,658,666,674,679,687,696,704,711,717,722,729,736,742,747,754,759,765,772,778,785,790,795,802,810,817,825,832,841,847,853,857,859,863,868,875,880,884,890,895,899,903,909,913,918,922,927,932,937,941,945,949,952,956,959,964,968,972,975,978,982,988,995,998,1003,1009,1012,1014,1016,1019,1022,1025,1028,1034,1037,1039,1041,1045,1049,1052,1054,1058,1061,1067,1071,1075,1081,1086,1090,1094,1101,1103,1105,1108,1113,1117,1123,1128,1132,1137,1140,1144,1148,1152,1154,1156,1159,1163,1165,1168,1170,1174,1179,1185,1188,1192,1199,1204,1211,1215,1220,1224,1226,1230,1234,1239,1243,1246,1252,1254,1257,1260,1263,1267,1271,1273,1277,1281,1285,1288,1295,1302,1306,1311,1315,1319,1325,1332,1338,1345,1351,1357,1361,1363,1366,1369,1372,1375,1378,1384,1390,1394,1398,1402,1407,1410,1413,1418,1421,1424,1428,1433,1439,1442,1446,1448,1450,1452,1455,1458,1461,1464,1468,1472,1477,1481,1483,1488,1490,1494,1499,1504,1507,1511,1514,1518,1522,1525,1528,1532,1537,1541,1547,1552,1555,1559,1562,1566,1569,1573,1577,1582,1587,1592,1595,1599,1602,1605,1609,1614,1617,1624,1629,1634,1640,1642,1646,1649,1651,1653,1656,1658,1661,1663,1665,1668,1674,1678,1684,1689,1695,1701,1704,1709,1713,1715,1719,1722,1727,1732,1736,1741,1745,1750,1752,1755,1758,1762,1768,1772,1774,1777,1781,1787,1789,1793,1796,1800,1803,1805,1809,1812,1816,1820,1822,1824,1827,1830,1835,1837,1841,1845,1848,1850,1853,1859,1862,1864,1866,1869,1871,1873,1876,1878,1880,1882,1886,1891,1894,1897,1899,1903,1907,1911,1915,1919,1925,1928,1930,1934,1939,1944],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":17,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",8.425,8.4,-0.5,-5.56,1665.9333,49,8.4231,{"date":192,"open":193,"high":193,"low":17,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",9.38,9,0.18,2.04,7074,278,8.8142,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",8.35,9.47,8.21,8.82,0.47,5.63,10012.73326,431,8.874,{"date":212,"open":202,"high":202,"low":213,"close":202,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",8.3,-0.46,-5.22,2177,148,8.6978,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",8.47,9.4,8.31,8.81,-0.09,-1.01,7293.9999,350,8.6773,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":36,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",9.5,9.94,8.6,8.9,-5.02,4818.999993,798,9.0518,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",8.7,9.45,8.48,9.37,0.62,7.09,3506.533273,490,8.84,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",8.875,8.75,0.27,3.18,2063.391311,270,8.7556,{"date":261,"open":262,"high":262,"low":263,"close":244,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",8.6099,8.46,-0.345,-3.91,3160.927986,195,8.5635,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",8.825,0.345,4.07,733.510272,275,8.4921,{"date":278,"open":244,"high":244,"low":244,"close":244,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",0.2012,2.43,443.424556,154,8.4932,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",8.2788,-0.7162,-7.96,1205.799992,318,8.5637,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",8.995,-0.005,-0.06,1669.632212,177,8.8953,{"date":301,"open":194,"high":302,"low":194,"close":194,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",9.18,-0.2,-2.17,3191.133329,485,8.9516,{"date":309,"open":310,"high":232,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",9.03,7.91,9.2,1.01,12.33,2917.295049,495,8.6179,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",8.36,9.96,8.19,-0.1864,-2.23,5876.666664,725,8.9782,{"date":329,"open":235,"high":302,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",7.82,8.3764,-1.1036,-11.64,6956.066871,679,8.3726,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",10.78,10.846,9.46,9.48,-1.43,-13.11,13765.392325,1782,9.887,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",11.44,12,10.29,10.91,-0.515,-4.51,29777.533017,8863,11.0738,{"date":360,"open":361,"high":351,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",11.51,10.8418,11.425,-2.8205,-19.8,12766.468578,3985,11.515,{"date":370,"open":371,"high":23,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",13.284,13.1198,14.2455,13.3548,1499.36,3013.466667,5949,13.731,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",0.91,0.929899,0.85475,0.8907,0.0007,0.08,30696.2044,4708,0.8936,{"date":391,"open":392,"high":393,"low":394,"close":104,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",0.8927,0.98,0.733,0.0599,7.22,95495.612244,17893,0.8676,{"date":401,"open":393,"high":393,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",0.83,0.8301,-0.0699,-7.77,6146.144633,122,0.8698,{"date":410,"open":393,"high":393,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",0.85,0.9,-0.0105,-1.15,12272,267,0.8622,{"date":419,"open":420,"high":393,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",0.96485,0.8477,0.9105,0.0455,5.26,9962,546,0.9438,{"date":429,"open":430,"high":430,"low":411,"close":431,"change":432,"percent_change":92,"volume":433,"transactions":434,"vwap":435},"2026-08-26",0.97,0.865,-0.025,12103,2384,0.8953,{"date":437,"open":438,"high":104,"low":439,"close":104,"change":440,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",0.889899,0.8455,0,8949,3323,0.881,{"date":445,"open":446,"high":104,"low":446,"close":104,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",0.88,0.04,4.71,3336,41,0.8858,{"date":453,"open":454,"high":455,"low":454,"close":411,"change":447,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",0.849,0.850101,4.94,803,45,0.84,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",0.8257,0.8099,0.81,-0.02,-2.41,4314.144578,40,0.8142,{"date":471,"open":472,"high":472,"low":402,"close":402,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",0.857501,0.01,1.22,2769,34,0.8302,{"date":479,"open":480,"high":481,"low":480,"close":480,"change":296,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",0.82,0.8304,-6.82,2319,28,0.8288,{"date":487,"open":488,"high":446,"low":489,"close":446,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",0.8705,0.8313,0.0487,5.86,8200.637372,140,0.8595,{"date":496,"open":446,"high":446,"low":489,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",0.831301,-0.0544,-6.14,5942,19,0.8558,{"date":504,"open":402,"high":505,"low":402,"close":505,"change":440,"percent_change":440,"volume":506,"transactions":507,"vwap":508},"2026-08-13",0.8857,4472,31,0.8463,{"date":510,"open":451,"high":451,"low":511,"close":505,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",0.8598,-0.0038,-0.43,2324,20,0.8821,{"date":518,"open":480,"high":104,"low":480,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",0.8895,0.0605,7.3,1765.078651,24,0.8448,{"date":526,"open":527,"high":104,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",0.8882,0.8287,0.829,-0.0601,-6.76,6915,46,0.8827,{"date":536,"open":537,"high":537,"low":402,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",0.95,0.8891,-0.0209,-2.3,4606,121,0.8886,{"date":545,"open":546,"high":546,"low":381,"close":381,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",0.9431,0.0038,0.42,21327,185,0.9094,{"date":553,"open":537,"high":393,"low":554,"close":555,"change":556,"percent_change":138,"volume":557,"transactions":558,"vwap":559},"2026-08-05",0.9001,0.9062,0.0062,53776.465297,209,0.9581,{"date":561,"open":562,"high":563,"low":412,"close":412,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",0.9144,1.04,-0.065,-6.74,22265,290,1.028,{"date":570,"open":571,"high":572,"low":412,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",0.9593,0.965,-0.045,-4.46,5644.88236,76,0.9104,{"date":579,"open":580,"high":580,"low":581,"close":313,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",1.02,0.9699,-0.01,-0.98,14718.169587,75,0.9941,{"date":588,"open":480,"high":589,"low":464,"close":580,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",1.05,0.2192,27.37,140383.349372,398,0.9779,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",0.77,0.8644,0.8008,0.0308,4,14619.966673,100,0.8059,{"date":606,"open":607,"high":411,"low":608,"close":597,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",0.79,0.74,-0.071,-8.44,9538.1618,109,0.8076,{"date":615,"open":616,"high":617,"low":608,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",0.745501,0.841,0.1409,20.13,12692.341912,194,0.7501,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",0.78,0.7,0.7001,-0.0799,-10.24,1110.90903,29,0.768,{"date":634,"open":402,"high":402,"low":625,"close":625,"change":635,"percent_change":636,"volume":637,"transactions":501,"vwap":638},"2026-07-22",0.0257,3.41,584,0.8061,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",0.7543,-0.0457,-5.71,228.696,23,0.7703,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",0.796799,0.8297,0.755,0.8,0.002,0.25,5618.103552,51,0.7891,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-17",0.82999998,0.75199997,0.79799998,0.019,2.44,3700,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":669},"2026-07-16",0.73000002,0.77899998,0.69999999,0.094,13.72,16900,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":609,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-15",0.685,-9.39,500,{"date":680,"open":681,"high":682,"low":683,"close":682,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":682},"2026-07-14",0.70999998,0.75599998,0.67000002,0.005,0.67,6500,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-13",0.83099997,0.84100002,0.71499997,0.75099999,0.041,5.77,74600,{"date":697,"open":698,"high":699,"low":700,"close":681,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":681},"2026-07-10",0.74299997,0.75,0.68000001,-0.054,-7.07,6100,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":609,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-09",0.83600003,0.611,0.764,-8.5,28300,{"date":712,"open":713,"high":714,"low":715,"close":715,"change":440,"percent_change":440,"volume":716,"transactions":9,"vwap":715},"2026-07-08",0.84500003,0.88300002,0.83499998,1100,{"date":718,"open":715,"high":715,"low":715,"close":715,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":715},"2026-07-07",-0.064,-7.12,300,{"date":723,"open":724,"high":725,"low":726,"close":725,"change":727,"percent_change":625,"volume":728,"transactions":9,"vwap":725},"2026-07-06",0.84899998,0.89899999,0.82200003,0.007,2300,{"date":730,"open":713,"high":731,"low":732,"close":731,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":731},"2026-07-02",0.89200002,0.81999999,-0.012,-1.33,1700,{"date":737,"open":725,"high":738,"low":713,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",0.90399998,0.059,6.98,1600,{"date":743,"open":744,"high":744,"low":713,"close":713,"change":745,"percent_change":746,"volume":735,"transactions":9,"vwap":713},"2026-06-30",0.90799999,-0.011,-1.29,{"date":748,"open":749,"high":749,"low":713,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-29",0.92000002,0.85600001,-0.044,-4.89,13200,{"date":755,"open":744,"high":744,"low":756,"close":756,"change":757,"percent_change":758,"volume":721,"transactions":9,"vwap":756},"2026-06-26",0.89999998,0.02,2.27,{"date":760,"open":761,"high":762,"low":761,"close":446,"change":473,"percent_change":763,"volume":764,"transactions":9,"vwap":446},"2026-06-25",0.87,0.90100002,1.15,2000,{"date":766,"open":767,"high":767,"low":768,"close":761,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":761},"2026-06-24",0.93900001,0.82499999,-0.14,-13.86,7500,{"date":773,"open":774,"high":589,"low":775,"close":313,"change":50,"percent_change":776,"volume":777,"transactions":9,"vwap":313},"2026-06-23",0.83999997,0.82599998,10.99,202700,{"date":779,"open":780,"high":313,"low":781,"close":782,"change":739,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-22",0.85000002,0.80000001,0.91000003,6.93,40000,{"date":786,"open":732,"high":787,"low":732,"close":787,"change":788,"percent_change":789,"volume":716,"transactions":9,"vwap":787},"2026-06-18",0.85100001,0.031,3.78,{"date":791,"open":732,"high":732,"low":732,"close":732,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":732},"2026-06-17",-0.023,-2.73,3000,{"date":796,"open":797,"high":787,"low":715,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-16",0.84600002,0.84299999,-0.029,-3.33,12800,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-15",0.89099997,0.84200001,0.87199998,-0.032,-3.54,6200,{"date":811,"open":812,"high":812,"low":813,"close":738,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":738},"2026-06-12",0.91399997,0.86199999,-0.007,-0.77,8800,{"date":818,"open":819,"high":820,"low":713,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-11",0.89499998,0.912,0.91100001,-0.078,-7.89,8600,{"date":826,"open":827,"high":173,"low":726,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-10",0.824,0.98900002,0.049,5.21,348400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-09",0.97100002,0.99299997,0.884,0.94,-0.053,-5.34,12100,{"date":842,"open":843,"high":313,"low":780,"close":835,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":835},"2026-06-08",0.88499999,0.133,15.47,39300,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-05",0.86000001,-0.022,-2.49,12300,{"date":854,"open":849,"high":804,"low":849,"close":855,"change":440,"percent_change":440,"volume":856,"transactions":9,"vwap":855},"2026-06-04",0.88200003,900,{"date":858,"open":855,"high":855,"low":855,"close":855,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":855},"2026-06-03",{"date":860,"open":731,"high":812,"low":855,"close":855,"change":719,"percent_change":861,"volume":862,"transactions":9,"vwap":855},"2026-06-02",-6.77,4500,{"date":864,"open":731,"high":865,"low":855,"close":865,"change":866,"percent_change":867,"volume":665,"transactions":9,"vwap":865},"2026-06-01",0.94599998,0.016,1.72,{"date":869,"open":756,"high":870,"low":855,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-29",0.94099998,0.93000001,0.038,4.26,5300,{"date":876,"open":855,"high":877,"low":855,"close":731,"change":473,"percent_change":878,"volume":879,"transactions":9,"vwap":731},"2026-05-28",0.92199999,1.13,3800,{"date":881,"open":849,"high":882,"low":849,"close":855,"change":295,"percent_change":883,"volume":794,"transactions":9,"vwap":855},"2026-05-27",0.921,-0.56,{"date":885,"open":871,"high":871,"low":855,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-26",0.88700002,-0.059,-6.24,2200,{"date":891,"open":855,"high":173,"low":855,"close":865,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":865},"2026-05-22",0.026,2.83,1300,{"date":896,"open":749,"high":749,"low":749,"close":749,"change":897,"percent_change":898,"volume":721,"transactions":9,"vwap":749},"2026-05-21",-0.035,-3.66,{"date":900,"open":855,"high":901,"low":855,"close":901,"change":465,"percent_change":902,"volume":735,"transactions":9,"vwap":901},"2026-05-20",0.95499998,-2.05,{"date":904,"open":905,"high":313,"low":905,"close":906,"change":432,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-19",0.88999999,0.97500002,-2.5,1500,{"date":910,"open":819,"high":911,"low":761,"close":173,"change":386,"percent_change":242,"volume":912,"transactions":9,"vwap":173},"2026-05-18",1.041,140500,{"date":914,"open":819,"high":749,"low":819,"close":749,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":749},"2026-05-15",0.05,5.75,800,{"date":919,"open":870,"high":870,"low":761,"close":761,"change":582,"percent_change":920,"volume":921,"transactions":9,"vwap":761},"2026-05-14",-1.14,4100,{"date":923,"open":446,"high":924,"low":446,"close":446,"change":757,"percent_change":925,"volume":926,"transactions":9,"vwap":446},"2026-05-13",0.903,2.33,9600,{"date":928,"open":849,"high":849,"low":849,"close":849,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":849},"2026-05-12",0.018,2.14,1400,{"date":933,"open":446,"high":877,"low":774,"close":805,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":805},"2026-05-11",-0.038,-4.32,17400,{"date":938,"open":446,"high":446,"low":446,"close":446,"change":939,"percent_change":940,"volume":889,"transactions":9,"vwap":446},"2026-05-08",-0.002,-0.23,{"date":942,"open":446,"high":882,"low":446,"close":855,"change":653,"percent_change":943,"volume":944,"transactions":9,"vwap":855},"2026-05-07",0.23,7900,{"date":946,"open":886,"high":756,"low":446,"close":446,"change":814,"percent_change":947,"volume":948,"transactions":9,"vwap":446},"2026-05-06",-0.79,12000,{"date":950,"open":886,"high":886,"low":886,"close":886,"change":440,"percent_change":440,"volume":951,"transactions":9,"vwap":886},"2026-05-05",3,{"date":953,"open":849,"high":886,"low":849,"close":886,"change":897,"percent_change":954,"volume":955,"transactions":9,"vwap":886},"2026-05-04",-3.8,5400,{"date":957,"open":756,"high":877,"low":756,"close":877,"change":958,"percent_change":664,"volume":879,"transactions":9,"vwap":877},"2026-05-01",0.022,{"date":960,"open":780,"high":756,"low":805,"close":756,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":756},"2026-04-30",0.001,0.11,3100,{"date":965,"open":446,"high":725,"low":446,"close":725,"change":663,"percent_change":966,"volume":967,"transactions":9,"vwap":725},"2026-04-29",2.16,13500,{"date":969,"open":756,"high":756,"low":446,"close":446,"change":582,"percent_change":970,"volume":971,"transactions":9,"vwap":446},"2026-04-28",-1.12,3300,{"date":973,"open":905,"high":905,"low":905,"close":905,"change":440,"percent_change":440,"volume":974,"transactions":9,"vwap":905},"2026-04-27",600,{"date":976,"open":756,"high":820,"low":905,"close":905,"change":440,"percent_change":440,"volume":977,"transactions":9,"vwap":905},"2026-04-24",4700,{"date":979,"open":820,"high":865,"low":905,"close":905,"change":582,"percent_change":980,"volume":981,"transactions":9,"vwap":905},"2026-04-23",-1.11,4200,{"date":983,"open":756,"high":984,"low":756,"close":756,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":756},"2026-04-22",0.93199998,-0.024,-2.6,6800,{"date":989,"open":990,"high":990,"low":756,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-21",0.95999998,0.92400002,0.024,2.67,9000,{"date":996,"open":812,"high":749,"low":756,"close":756,"change":440,"percent_change":440,"volume":997,"transactions":9,"vwap":756},"2026-04-20",195600,{"date":999,"open":1000,"high":1000,"low":756,"close":756,"change":296,"percent_change":1001,"volume":1002,"transactions":9,"vwap":756},"2026-04-17",0.94999999,-6.25,1200,{"date":1004,"open":1005,"high":1006,"low":756,"close":990,"change":465,"percent_change":1007,"volume":1008,"transactions":9,"vwap":990},"2026-04-16",0.97000003,0.99000001,-2.04,5800,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1011},"2026-04-15",0.98000002,{"date":1013,"open":1011,"high":313,"low":1011,"close":1011,"change":440,"percent_change":440,"volume":764,"transactions":9,"vwap":1011},"2026-04-14",{"date":1015,"open":1006,"high":1006,"low":1011,"close":1011,"change":582,"percent_change":226,"volume":894,"transactions":9,"vwap":1011},"2026-04-13",{"date":1017,"open":1011,"high":1018,"low":1011,"close":1006,"change":170,"percent_change":79,"volume":931,"transactions":9,"vwap":1006},"2026-04-10",1.061,{"date":1020,"open":580,"high":580,"low":580,"close":580,"change":757,"percent_change":1021,"volume":856,"transactions":9,"vwap":580},"2026-04-09",2,{"date":1023,"open":173,"high":173,"low":1011,"close":173,"change":757,"percent_change":196,"volume":1024,"transactions":9,"vwap":173},"2026-04-08",7600,{"date":1026,"open":563,"high":563,"low":1011,"close":1011,"change":170,"percent_change":1027,"volume":921,"transactions":9,"vwap":1011},"2026-04-07",-2.97,{"date":1029,"open":756,"high":1030,"low":756,"close":313,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":313},"2026-04-06",1.1,0.15,17.44,55500,{"date":1035,"open":849,"high":849,"low":849,"close":849,"change":465,"percent_change":1036,"volume":678,"transactions":9,"vwap":849},"2026-04-02",-2.27,{"date":1038,"open":446,"high":446,"low":446,"close":446,"change":582,"percent_change":970,"volume":174,"transactions":9,"vwap":446},"2026-04-01",{"date":1040,"open":905,"high":905,"low":905,"close":905,"change":440,"percent_change":440,"volume":501,"transactions":9,"vwap":905},"2026-03-31",{"date":1042,"open":1043,"high":1043,"low":446,"close":905,"change":733,"percent_change":734,"volume":1044,"transactions":9,"vwap":905},"2026-03-30",0.90200001,10900,{"date":1046,"open":905,"high":1043,"low":905,"close":1043,"change":1047,"percent_change":1048,"volume":917,"transactions":9,"vwap":1043},"2026-03-27",0.012,1.35,{"date":1050,"open":905,"high":905,"low":905,"close":905,"change":473,"percent_change":1051,"volume":971,"transactions":9,"vwap":905},"2026-03-26",1.14,{"date":1053,"open":819,"high":819,"low":446,"close":446,"change":295,"percent_change":883,"volume":174,"transactions":9,"vwap":446},"2026-03-25",{"date":1055,"open":749,"high":871,"low":446,"close":843,"change":684,"percent_change":1056,"volume":1057,"transactions":9,"vwap":843},"2026-03-24",0.57,7100,{"date":1059,"open":905,"high":905,"low":446,"close":446,"change":866,"percent_change":1060,"volume":862,"transactions":9,"vwap":446},"2026-03-23",1.85,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-20",0.86400002,-0.041,-4.53,400,{"date":1068,"open":761,"high":1069,"low":761,"close":1069,"change":897,"percent_change":1070,"volume":1002,"transactions":9,"vwap":1069},"2026-03-19",0.90499997,-3.72,{"date":1072,"open":1000,"high":1000,"low":1069,"close":837,"change":386,"percent_change":1073,"volume":1074,"transactions":9,"vwap":837},"2026-03-18",9.3,6900,{"date":1076,"open":1077,"high":849,"low":780,"close":849,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":849},"2026-03-17",0.85500002,-0.055,-6.01,8300,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":955,"transactions":9,"vwap":1083},"2026-03-16",0.91500002,0.014,1.55,{"date":1087,"open":762,"high":762,"low":762,"close":762,"change":1088,"percent_change":1089,"volume":678,"transactions":9,"vwap":762},"2026-03-13",0.011,1.24,{"date":1091,"open":849,"high":905,"low":849,"close":905,"change":1092,"percent_change":1093,"volume":716,"transactions":9,"vwap":905},"2026-03-12",-0.037,-3.99,{"date":1095,"open":990,"high":990,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-11",0.87099999,0.92699999,-0.033,-3.44,6700,{"date":1102,"open":990,"high":990,"low":990,"close":990,"change":440,"percent_change":440,"volume":678,"transactions":9,"vwap":990},"2026-03-10",{"date":1104,"open":990,"high":990,"low":990,"close":990,"change":440,"percent_change":440,"volume":856,"transactions":9,"vwap":990},"2026-03-09",{"date":1106,"open":990,"high":990,"low":990,"close":990,"change":440,"percent_change":440,"volume":1107,"transactions":9,"vwap":990},"2026-03-06",2100,{"date":1109,"open":1110,"high":1110,"low":990,"close":990,"change":1111,"percent_change":1112,"volume":856,"transactions":9,"vwap":990},"2026-03-05",0.97600001,-0.004,-0.41,{"date":1114,"open":990,"high":1115,"low":990,"close":1115,"change":1116,"percent_change":236,"volume":1066,"transactions":9,"vwap":1115},"2026-03-04",0.96399999,-0.051,{"date":1118,"open":1030,"high":1030,"low":313,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-03",1.015,0.025,2.53,4300,{"date":1124,"open":725,"high":580,"low":725,"close":1006,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1006},"2026-03-02",0.09,10,74900,{"date":1129,"open":1130,"high":1130,"low":756,"close":756,"change":1131,"percent_change":92,"volume":741,"transactions":9,"vwap":756},"2026-02-27",0.94800001,-0.026,{"date":1133,"open":849,"high":990,"low":849,"close":1134,"change":892,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-02-26",0.926,2.89,1900,{"date":1138,"open":849,"high":756,"low":849,"close":756,"change":447,"percent_change":1139,"volume":974,"transactions":9,"vwap":756},"2026-02-25",4.65,{"date":1141,"open":1142,"high":1142,"low":849,"close":849,"change":440,"percent_change":440,"volume":1143,"transactions":9,"vwap":849},"2026-02-24",0.91299999,5200,{"date":1145,"open":849,"high":849,"low":849,"close":849,"change":1146,"percent_change":1147,"volume":735,"transactions":9,"vwap":849},"2026-02-23",-0.027,-3.04,{"date":1149,"open":849,"high":886,"low":849,"close":886,"change":1150,"percent_change":1151,"volume":741,"transactions":9,"vwap":886},"2026-02-20",0.027,3.14,{"date":1153,"open":849,"high":849,"low":849,"close":849,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":849},"2026-02-19",{"date":1155,"open":849,"high":849,"low":849,"close":849,"change":440,"percent_change":440,"volume":468,"transactions":9,"vwap":849},"2026-02-18",{"date":1157,"open":761,"high":761,"low":849,"close":849,"change":799,"percent_change":1158,"volume":981,"transactions":9,"vwap":849},"2026-02-17",-3.26,{"date":1160,"open":761,"high":1161,"low":761,"close":1161,"change":663,"percent_change":1162,"volume":1002,"transactions":9,"vwap":1161},"2026-02-13",0.889,2.18,{"date":1164,"open":761,"high":761,"low":761,"close":761,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":761},"2026-02-12",{"date":1166,"open":1000,"high":1000,"low":761,"close":761,"change":850,"percent_change":1167,"volume":1002,"transactions":9,"vwap":761},"2026-02-11",-2.47,{"date":1169,"open":731,"high":731,"low":731,"close":731,"change":958,"percent_change":1121,"volume":917,"transactions":9,"vwap":731},"2026-02-10",{"date":1171,"open":761,"high":761,"low":761,"close":761,"change":1172,"percent_change":1173,"volume":974,"transactions":9,"vwap":761},"2026-02-09",-0.034,-3.76,{"date":1175,"open":756,"high":984,"low":780,"close":738,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":738},"2026-02-06",-0.006,-0.66,13800,{"date":1180,"open":1181,"high":1181,"low":782,"close":782,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":782},"2026-02-05",0.92799997,-0.04,-4.21,2700,{"date":1186,"open":1000,"high":1000,"low":1069,"close":1000,"change":582,"percent_change":1187,"volume":908,"transactions":9,"vwap":1000},"2026-02-04",-1.04,{"date":1189,"open":1069,"high":990,"low":1069,"close":990,"change":1190,"percent_change":1191,"volume":741,"transactions":9,"vwap":990},"2026-02-03",0.015,1.59,{"date":1193,"open":1194,"high":1195,"low":756,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-02-02",0.93099999,0.94499999,0.004,0.43,7800,{"date":1200,"open":882,"high":1201,"low":756,"close":870,"change":1202,"percent_change":1203,"volume":1136,"transactions":9,"vwap":870},"2026-01-30",0.97399998,-0.008,-0.84,{"date":1205,"open":1206,"high":1207,"low":782,"close":1208,"change":1209,"percent_change":1210,"volume":879,"transactions":9,"vwap":1208},"2026-01-29",0.93699998,0.97799999,0.949,-0.031,-3.16,{"date":1212,"open":1011,"high":1006,"low":837,"close":1011,"change":757,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1011},"2026-01-28",2.08,25900,{"date":1216,"open":173,"high":1217,"low":990,"close":990,"change":1182,"percent_change":1218,"volume":1219,"transactions":9,"vwap":990},"2026-01-27",1.06,-4,9800,{"date":1221,"open":990,"high":580,"low":1000,"close":173,"change":1125,"percent_change":1222,"volume":1223,"transactions":9,"vwap":173},"2026-01-26",9.89,142500,{"date":1225,"open":782,"high":1000,"low":782,"close":782,"change":440,"percent_change":440,"volume":862,"transactions":9,"vwap":782},"2026-01-23",{"date":1227,"open":820,"high":820,"low":756,"close":782,"change":1228,"percent_change":1229,"volume":174,"transactions":9,"vwap":782},"2026-01-22",-0.039,-4.11,{"date":1231,"open":761,"high":1208,"low":761,"close":1208,"change":829,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1208},"2026-01-21",5.44,22500,{"date":1235,"open":1069,"high":1236,"low":756,"close":756,"change":582,"percent_change":1237,"volume":1238,"transactions":9,"vwap":756},"2026-01-20",0.935,-1.1,22200,{"date":1240,"open":782,"high":1241,"low":782,"close":782,"change":1078,"percent_change":1242,"volume":716,"transactions":9,"vwap":782},"2026-01-16",0.94300002,-5.7,{"date":1244,"open":871,"high":1245,"low":782,"close":1245,"change":440,"percent_change":440,"volume":921,"transactions":9,"vwap":1245},"2026-01-15",0.96499997,{"date":1247,"open":1248,"high":1248,"low":1000,"close":1245,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1245},"2026-01-14",0.96799999,-0.015,-1.53,12600,{"date":1253,"open":871,"high":1011,"low":782,"close":1011,"change":440,"percent_change":440,"volume":971,"transactions":9,"vwap":1011},"2026-01-13",{"date":1255,"open":1005,"high":173,"low":1005,"close":1011,"change":440,"percent_change":440,"volume":1256,"transactions":9,"vwap":1011},"2026-01-12",10400,{"date":1258,"open":1006,"high":173,"low":1005,"close":1011,"change":440,"percent_change":440,"volume":1259,"transactions":9,"vwap":1011},"2026-01-09",66400,{"date":1261,"open":1011,"high":173,"low":1011,"close":1011,"change":582,"percent_change":226,"volume":1262,"transactions":9,"vwap":1011},"2026-01-08",3900,{"date":1264,"open":1005,"high":173,"low":1005,"close":1006,"change":757,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1006},"2026-01-07",2.06,9300,{"date":1268,"open":173,"high":173,"low":1005,"close":1005,"change":1190,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1005},"2026-01-06",1.57,15000,{"date":1272,"open":1000,"high":1201,"low":1000,"close":901,"change":582,"percent_change":1187,"volume":955,"transactions":9,"vwap":901},"2026-01-05",{"date":1274,"open":1006,"high":1006,"low":1000,"close":1245,"change":1190,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1245},"2026-01-02",1.58,3500,{"date":1278,"open":837,"high":1279,"low":767,"close":1000,"change":757,"percent_change":1280,"volume":1276,"transactions":9,"vwap":1000},"2025-12-31",0.96899998,2.15,{"date":1282,"open":1195,"high":1195,"low":871,"close":871,"change":1249,"percent_change":1283,"volume":1284,"transactions":9,"vwap":871},"2025-12-30",-1.59,25300,{"date":1286,"open":1000,"high":906,"low":837,"close":1195,"change":295,"percent_change":1287,"volume":673,"transactions":9,"vwap":1195},"2025-12-29",-0.53,{"date":1289,"open":1290,"high":1291,"low":871,"close":1000,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1000},"2025-12-26",0.995,0.99900001,-0.047,-4.71,6400,{"date":1296,"open":1297,"high":1291,"low":871,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2025-12-24",0.99599999,0.99699998,-0.001,-0.1,7400,{"date":1303,"open":1011,"high":1291,"low":990,"close":1304,"change":653,"percent_change":1305,"volume":908,"transactions":9,"vwap":1304},"2025-12-23",0.99800003,0.2,{"date":1307,"open":173,"high":173,"low":1308,"close":1297,"change":1111,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1297},"2025-12-22",0.96100003,-0.4,39100,{"date":1312,"open":173,"high":173,"low":1006,"close":173,"change":582,"percent_change":1313,"volume":1314,"transactions":9,"vwap":173},"2025-12-19",-0.99,4000,{"date":1316,"open":1011,"high":313,"low":1011,"close":313,"change":929,"percent_change":1317,"volume":1318,"transactions":9,"vwap":313},"2025-12-18",1.81,60700,{"date":1320,"open":313,"high":1217,"low":871,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2025-12-17",0.99199998,-0.088,-8.15,119000,{"date":1326,"open":781,"high":1327,"low":781,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2025-12-16",1.18,1.08,0.28,35,1400700,{"date":1333,"open":1334,"high":1335,"low":781,"close":781,"change":733,"percent_change":1336,"volume":1337,"transactions":9,"vwap":781},"2025-12-15",0.80199999,0.81300002,-1.48,16800,{"date":1339,"open":1340,"high":732,"low":1341,"close":1342,"change":1047,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-12",0.79000002,0.77499998,0.81199998,1.5,5000,{"date":1346,"open":1347,"high":732,"low":1347,"close":781,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":781},"2025-12-11",0.77399999,0.03,3.9,10000,{"date":1352,"open":813,"high":1161,"low":24,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-12-10",0.76999998,-0.17,-18.09,144400,{"date":1358,"open":837,"high":837,"low":849,"close":837,"change":582,"percent_change":1359,"volume":1360,"transactions":9,"vwap":837},"2025-12-09",-1.05,10700,{"date":1362,"open":837,"high":1000,"low":837,"close":1000,"change":440,"percent_change":440,"volume":977,"transactions":9,"vwap":1000},"2025-12-08",{"date":1364,"open":756,"high":1000,"low":756,"close":1000,"change":915,"percent_change":1365,"volume":1276,"transactions":9,"vwap":1000},"2025-12-05",5.56,{"date":1367,"open":990,"high":990,"low":756,"close":756,"change":440,"percent_change":440,"volume":1368,"transactions":9,"vwap":756},"2025-12-04",4800,{"date":1370,"open":749,"high":990,"low":756,"close":756,"change":465,"percent_change":304,"volume":1371,"transactions":9,"vwap":756},"2025-12-03",19200,{"date":1373,"open":749,"high":749,"low":782,"close":749,"change":440,"percent_change":440,"volume":1374,"transactions":9,"vwap":749},"2025-12-02",2600,{"date":1376,"open":749,"high":749,"low":749,"close":749,"change":992,"percent_change":1377,"volume":917,"transactions":9,"vwap":749},"2025-12-01",2.68,{"date":1379,"open":905,"high":1380,"low":836,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-11-28",0.89600003,-0.018,-1.97,5600,{"date":1385,"open":1386,"high":870,"low":836,"close":812,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":812},"2025-11-26",0.89700001,-0.036,-3.79,23800,{"date":1391,"open":1000,"high":1000,"low":1000,"close":1000,"change":1120,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1000},"2025-11-25",2.7,3400,{"date":1395,"open":1005,"high":1005,"low":843,"close":1396,"change":573,"percent_change":1397,"volume":703,"transactions":9,"vwap":1396},"2025-11-24",0.92500001,-4.64,{"date":1399,"open":1400,"high":1005,"low":1400,"close":1005,"change":1084,"percent_change":1401,"volume":931,"transactions":9,"vwap":1005},"2025-11-21",0.91600001,1.46,{"date":1403,"open":990,"high":990,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":856,"transactions":9,"vwap":1404},"2025-11-20",0.95599997,0.006,0.63,{"date":1408,"open":871,"high":1000,"low":871,"close":1000,"change":892,"percent_change":1409,"volume":735,"transactions":9,"vwap":1000},"2025-11-19",2.81,{"date":1411,"open":837,"high":837,"low":782,"close":991,"change":807,"percent_change":1412,"volume":889,"transactions":9,"vwap":991},"2025-11-18",-3.35,{"date":1414,"open":1011,"high":1011,"low":1000,"close":1404,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1404},"2025-11-17",-0.014,-1.44,22700,{"date":1419,"open":1011,"high":173,"low":1005,"close":1005,"change":1209,"percent_change":1420,"volume":1276,"transactions":9,"vwap":1005},"2025-11-14",-3.1,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":440,"percent_change":440,"volume":721,"transactions":9,"vwap":1423},"2025-11-13",1.001,{"date":1425,"open":173,"high":313,"low":1006,"close":1423,"change":1088,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1423},"2025-11-12",1.11,20700,{"date":1429,"open":1430,"high":1430,"low":1011,"close":1006,"change":582,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1006},"2025-11-11",1.018,-1,4900,{"date":1434,"open":820,"high":1435,"low":820,"close":173,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":173},"2025-11-10",1.03,0.088,9.65,52900,{"date":1440,"open":820,"high":1441,"low":820,"close":820,"change":961,"percent_change":962,"volume":971,"transactions":9,"vwap":820},"2025-11-07",0.95899999,{"date":1443,"open":882,"high":882,"low":821,"close":821,"change":1444,"percent_change":583,"volume":1445,"transactions":9,"vwap":821},"2025-11-06",-0.009,2500,{"date":1447,"open":749,"high":749,"low":749,"close":749,"change":440,"percent_change":440,"volume":856,"transactions":9,"vwap":749},"2025-11-05",{"date":1449,"open":882,"high":990,"low":749,"close":749,"change":170,"percent_change":1210,"volume":174,"transactions":9,"vwap":749},"2025-11-04",{"date":1451,"open":1000,"high":1005,"low":1000,"close":1000,"change":440,"percent_change":440,"volume":703,"transactions":9,"vwap":1000},"2025-11-03",{"date":1453,"open":1279,"high":1011,"low":871,"close":1000,"change":757,"percent_change":1280,"volume":1454,"transactions":9,"vwap":1000},"2025-10-31",14100,{"date":1456,"open":871,"high":871,"low":871,"close":871,"change":296,"percent_change":1457,"volume":678,"transactions":9,"vwap":871},"2025-10-30",-6.06,{"date":1459,"open":782,"high":173,"low":782,"close":1006,"change":1120,"percent_change":1460,"volume":955,"transactions":9,"vwap":1006},"2025-10-29",2.59,{"date":1462,"open":871,"high":173,"low":782,"close":1245,"change":1120,"percent_change":1463,"volume":852,"transactions":9,"vwap":1245},"2025-10-28",2.66,{"date":1465,"open":871,"high":1466,"low":871,"close":837,"change":1444,"percent_change":1467,"volume":994,"transactions":9,"vwap":837},"2025-10-27",0.96600002,-0.95,{"date":1469,"open":1470,"high":1005,"low":1470,"close":1208,"change":663,"percent_change":196,"volume":1471,"transactions":9,"vwap":1208},"2025-10-24",0.84399998,8200,{"date":1473,"open":990,"high":990,"low":1142,"close":871,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":871},"2025-10-23",0.017,1.86,5700,{"date":1478,"open":1006,"high":1006,"low":782,"close":1142,"change":1479,"percent_change":1480,"volume":1080,"transactions":9,"vwap":1142},"2025-10-22",-0.067,-6.84,{"date":1482,"open":1290,"high":1290,"low":1011,"close":1011,"change":440,"percent_change":440,"volume":1374,"transactions":9,"vwap":1011},"2025-10-21",{"date":1484,"open":906,"high":1304,"low":906,"close":1011,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1011},"2025-10-20",0.034,3.59,9700,{"date":1489,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":1066,"transactions":9,"vwap":865},"2025-10-17",{"date":1491,"open":990,"high":906,"low":1181,"close":871,"change":1387,"percent_change":1492,"volume":1493,"transactions":9,"vwap":871},"2025-10-16",-3.73,9400,{"date":1495,"open":865,"high":173,"low":1195,"close":1466,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1466},"2025-10-15",0.028,2.99,8400,{"date":1500,"open":870,"high":870,"low":820,"close":1501,"change":1502,"percent_change":1503,"volume":921,"transactions":9,"vwap":1501},"2025-10-14",0.93800002,-0.003,-0.32,{"date":1505,"open":1404,"high":990,"low":749,"close":870,"change":1249,"percent_change":1506,"volume":809,"transactions":9,"vwap":870},"2025-10-13",-1.57,{"date":1508,"open":1000,"high":173,"low":782,"close":1404,"change":985,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1404},"2025-10-10",-2.45,18200,{"date":1512,"open":1011,"high":173,"low":1000,"close":1011,"change":465,"percent_change":1513,"volume":1100,"transactions":9,"vwap":1011},"2025-10-09",-2,{"date":1515,"open":1516,"high":1516,"low":1000,"close":173,"change":473,"percent_change":313,"volume":1517,"transactions":9,"vwap":173},"2025-10-08",1.0089999,4400,{"date":1519,"open":1279,"high":173,"low":990,"close":1006,"change":1444,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1006},"2025-10-07",-0.9,34000,{"date":1523,"open":173,"high":589,"low":1304,"close":1291,"change":1299,"percent_change":1300,"volume":1524,"transactions":9,"vwap":1291},"2025-10-06",52300,{"date":1526,"open":173,"high":580,"low":1006,"close":173,"change":440,"percent_change":440,"volume":1527,"transactions":9,"vwap":173},"2025-10-03",21200,{"date":1529,"open":1530,"high":563,"low":1011,"close":173,"change":440,"percent_change":440,"volume":1531,"transactions":9,"vwap":173},"2025-10-02",1.029,24600,{"date":1533,"open":1051,"high":1534,"low":1006,"close":173,"change":143,"percent_change":1535,"volume":1536,"transactions":9,"vwap":173},"2025-10-01",1.16,-15.97,126400,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":788,"percent_change":993,"volume":1445,"transactions":9,"vwap":1540},"2025-09-30",1.135,1.19,{"date":1542,"open":1051,"high":1543,"low":1051,"close":1544,"change":745,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-09-29",1.2,1.159,-0.94,15100,{"date":1548,"open":878,"high":1327,"low":878,"close":1549,"change":757,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-09-26",1.17,1.74,20000,{"date":1553,"open":763,"high":763,"low":1030,"close":763,"change":582,"percent_change":1554,"volume":987,"transactions":9,"vwap":763},"2025-09-25",-0.86,{"date":1556,"open":1051,"high":1549,"low":86,"close":1534,"change":757,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1534},"2025-09-24",1.75,2800,{"date":1560,"open":1051,"high":1051,"low":1051,"close":1051,"change":295,"percent_change":1561,"volume":1136,"transactions":9,"vwap":1051},"2025-09-23",-0.44,{"date":1563,"open":1564,"high":1549,"low":1564,"close":1565,"change":1249,"percent_change":746,"volume":1360,"transactions":9,"vwap":1565},"2025-09-22",1.125,1.145,{"date":1567,"open":86,"high":1543,"low":86,"close":1534,"change":295,"percent_change":513,"volume":1568,"transactions":9,"vwap":1534},"2025-09-19",9500,{"date":1570,"open":1571,"high":1543,"low":1571,"close":1572,"change":684,"percent_change":1197,"volume":1074,"transactions":9,"vwap":1572},"2025-09-18",1.122,1.165,{"date":1574,"open":1575,"high":1089,"low":1575,"close":1534,"change":473,"percent_change":761,"volume":1576,"transactions":9,"vwap":1534},"2025-09-17",1.102,8500,{"date":1578,"open":763,"high":1579,"low":763,"close":763,"change":170,"percent_change":1580,"volume":1581,"transactions":9,"vwap":763},"2025-09-16",1.25,-2.54,8900,{"date":1583,"open":763,"high":1584,"low":763,"close":1327,"change":1348,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1327},"2025-09-15",1.28,2.61,16400,{"date":1588,"open":1540,"high":1589,"low":878,"close":763,"change":465,"percent_change":1590,"volume":1591,"transactions":9,"vwap":763},"2025-09-12",1.27,-1.71,52400,{"date":1593,"open":1030,"high":1549,"low":1030,"close":1549,"change":447,"percent_change":1594,"volume":1136,"transactions":9,"vwap":1549},"2025-09-11",3.54,{"date":1596,"open":1051,"high":1327,"low":878,"close":878,"change":582,"percent_change":1597,"volume":1598,"transactions":9,"vwap":878},"2025-09-10",-0.88,18400,{"date":1600,"open":1217,"high":763,"low":589,"close":1051,"change":50,"percent_change":1601,"volume":1371,"transactions":9,"vwap":1051},"2025-09-09",9.62,{"date":1603,"open":589,"high":1604,"low":563,"close":563,"change":582,"percent_change":1467,"volume":1294,"transactions":9,"vwap":563},"2025-09-08",1.07,{"date":1606,"open":563,"high":1217,"low":563,"close":589,"change":473,"percent_change":1607,"volume":1608,"transactions":9,"vwap":589},"2025-09-05",0.96,7700,{"date":1610,"open":1611,"high":1328,"low":563,"close":563,"change":465,"percent_change":1612,"volume":1613,"transactions":9,"vwap":563},"2025-09-04",1.065,-1.89,8000,{"date":1615,"open":1051,"high":1051,"low":1217,"close":1217,"change":170,"percent_change":1616,"volume":728,"transactions":9,"vwap":1217},"2025-09-03",-2.75,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1182,"percent_change":808,"volume":1623,"transactions":9,"vwap":1622},"2025-09-02",1.082,1.112,1.002,1.09,19500,{"date":1625,"open":589,"high":1543,"low":589,"close":878,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":878},"2025-08-29",0.07,6.6,26000,{"date":1630,"open":474,"high":474,"low":1631,"close":1217,"change":143,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1217},"2025-08-28",1.055,-15.2,49200,{"date":1635,"open":173,"high":1636,"low":173,"close":1579,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1579},"2025-08-27",1.29,0.24,23.76,218700,{"date":1641,"open":313,"high":1430,"low":313,"close":313,"change":939,"percent_change":303,"volume":686,"transactions":9,"vwap":313},"2025-08-26",{"date":1643,"open":580,"high":1217,"low":1644,"close":1644,"change":1381,"percent_change":1645,"volume":963,"transactions":9,"vwap":1644},"2025-08-25",1.012,-1.75,{"date":1647,"open":1435,"high":1217,"low":580,"close":1435,"change":582,"percent_change":1648,"volume":1371,"transactions":9,"vwap":1435},"2025-08-22",-0.96,{"date":1650,"open":313,"high":563,"low":173,"close":563,"change":1348,"percent_change":124,"volume":894,"transactions":9,"vwap":563},"2025-08-21",{"date":1652,"open":580,"high":1611,"low":173,"close":313,"change":473,"percent_change":173,"volume":1445,"transactions":9,"vwap":313},"2025-08-20",{"date":1654,"open":1435,"high":1655,"low":173,"close":173,"change":582,"percent_change":1313,"volume":1344,"transactions":9,"vwap":173},"2025-08-19",1.035,{"date":1657,"open":580,"high":589,"low":173,"close":313,"change":582,"percent_change":583,"volume":1136,"transactions":9,"vwap":313},"2025-08-18",{"date":1659,"open":1030,"high":1030,"low":580,"close":580,"change":582,"percent_change":1660,"volume":936,"transactions":9,"vwap":580},"2025-08-15",-0.97,{"date":1662,"open":173,"high":563,"low":173,"close":1435,"change":1348,"percent_change":951,"volume":1136,"transactions":9,"vwap":1435},"2025-08-14",{"date":1664,"open":1621,"high":563,"low":173,"close":173,"change":582,"percent_change":1313,"volume":1270,"transactions":9,"vwap":173},"2025-08-13",{"date":1666,"open":1435,"high":1667,"low":173,"close":313,"change":473,"percent_change":173,"volume":1178,"transactions":9,"vwap":313},"2025-08-12",1.039,{"date":1669,"open":1670,"high":1611,"low":173,"close":173,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":173},"2025-08-11",1.045,-0.07,-6.54,39700,{"date":1675,"open":1604,"high":1604,"low":1604,"close":1604,"change":1676,"percent_change":699,"volume":1677,"transactions":9,"vwap":1604},"2025-08-08",0.008,700,{"date":1679,"open":1030,"high":1680,"low":589,"close":1681,"change":1682,"percent_change":1683,"volume":1445,"transactions":9,"vwap":1681},"2025-08-07",1.109,1.062,-0.052,-4.67,{"date":1685,"open":1564,"high":878,"low":1328,"close":1686,"change":1676,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-08-06",1.114,0.72,11000,{"date":1690,"open":313,"high":1549,"low":313,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-08-05",1.106,0.099,9.83,133700,{"date":1696,"open":1006,"high":313,"low":1006,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-08-04",1.007,0.021,2.13,33900,{"date":1702,"open":1516,"high":313,"low":990,"close":1703,"change":1299,"percent_change":1300,"volume":1136,"transactions":9,"vwap":1703},"2025-08-01",0.986,{"date":1705,"open":1000,"high":1290,"low":1000,"close":1706,"change":1707,"percent_change":1708,"volume":1576,"transactions":9,"vwap":1706},"2025-07-31",0.98699999,0.032,3.35,{"date":1710,"open":1000,"high":1011,"low":1000,"close":901,"change":432,"percent_change":1711,"volume":1712,"transactions":9,"vwap":901},"2025-07-30",-2.55,3200,{"date":1714,"open":1011,"high":1011,"low":1011,"close":1011,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1011},"2025-07-29",{"date":1716,"open":1717,"high":1011,"low":1000,"close":1011,"change":432,"percent_change":851,"volume":1718,"transactions":9,"vwap":1011},"2025-07-28",0.95200002,24400,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":440,"percent_change":440,"volume":440,"transactions":9,"vwap":1721},"2025-07-25",1.005,{"date":1723,"open":1724,"high":580,"low":1724,"close":1721,"change":992,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1721},"2025-07-24",0.98100001,2.45,37800,{"date":1728,"open":1011,"high":1423,"low":1195,"close":1724,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1724},"2025-07-23",-0.019,-1.9,28900,{"date":1733,"open":1297,"high":313,"low":1000,"close":173,"change":447,"percent_change":1734,"volume":1735,"transactions":9,"vwap":173},"2025-07-22",4.17,23500,{"date":1737,"open":990,"high":1245,"low":1738,"close":990,"change":1348,"percent_change":1739,"volume":1740,"transactions":9,"vwap":990},"2025-07-21",0.93599999,3.23,24300,{"date":1742,"open":1743,"high":837,"low":1396,"close":871,"change":939,"percent_change":1744,"volume":862,"transactions":9,"vwap":871},"2025-07-18",0.93400002,-0.21,{"date":1746,"open":1747,"high":1747,"low":819,"close":984,"change":1748,"percent_change":1749,"volume":1551,"transactions":9,"vwap":984},"2025-07-17",0.94700003,-0.013,-1.38,{"date":1751,"open":1000,"high":1248,"low":1195,"close":1195,"change":295,"percent_change":1287,"volume":1471,"transactions":9,"vwap":1195},"2025-07-16",{"date":1753,"open":990,"high":1110,"low":1000,"close":1000,"change":1387,"percent_change":1754,"volume":794,"transactions":9,"vwap":1000},"2025-07-15",-3.65,{"date":1756,"open":1005,"high":1703,"low":990,"close":1703,"change":792,"percent_change":1757,"volume":921,"transactions":9,"vwap":1703},"2025-07-14",-2.28,{"date":1759,"open":1119,"high":1119,"low":1000,"close":1516,"change":1120,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1516},"2025-07-11",2.54,34400,{"date":1763,"open":1764,"high":580,"low":1764,"close":1765,"change":1415,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-07-10",0.96700001,0.98400003,-1.4,22600,{"date":1769,"open":173,"high":173,"low":990,"close":1304,"change":929,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1304},"2025-07-09",1.84,7200,{"date":1773,"open":1011,"high":1011,"low":1011,"close":1011,"change":1698,"percent_change":71,"volume":1066,"transactions":9,"vwap":1011},"2025-07-08",{"date":1775,"open":173,"high":173,"low":1441,"close":1441,"change":1116,"percent_change":1776,"volume":889,"transactions":9,"vwap":1441},"2025-07-07",-5.05,{"date":1778,"open":580,"high":580,"low":1000,"close":313,"change":1779,"percent_change":1780,"volume":1581,"transactions":9,"vwap":313},"2025-07-03",0.058,6.09,{"date":1782,"open":1783,"high":580,"low":1784,"close":1717,"change":1785,"percent_change":1786,"volume":1219,"transactions":9,"vwap":1717},"2025-07-02",0.98500001,0.95099998,-0.058,-5.74,{"date":1788,"open":1621,"high":1430,"low":1005,"close":313,"change":582,"percent_change":583,"volume":809,"transactions":9,"vwap":313},"2025-07-01",{"date":1790,"open":1142,"high":580,"low":1142,"close":580,"change":915,"percent_change":1791,"volume":1792,"transactions":9,"vwap":580},"2025-06-30",5.15,30800,{"date":1794,"open":1795,"high":828,"low":837,"close":1005,"change":440,"percent_change":440,"volume":1393,"transactions":9,"vwap":1005},"2025-06-27",0.972,{"date":1797,"open":1743,"high":580,"low":1743,"close":1005,"change":958,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1005},"2025-06-26",2.32,36000,{"date":1801,"open":1142,"high":1130,"low":1142,"close":1130,"change":440,"percent_change":440,"volume":1802,"transactions":9,"vwap":1130},"2025-06-25",2400,{"date":1804,"open":837,"high":1130,"low":1396,"close":1130,"change":733,"percent_change":58,"volume":1558,"transactions":9,"vwap":1130},"2025-06-24",{"date":1806,"open":1807,"high":990,"low":782,"close":990,"change":1202,"percent_change":1808,"volume":665,"transactions":9,"vwap":990},"2025-06-23",0.93300003,-0.83,{"date":1810,"open":1795,"high":1795,"low":782,"close":1248,"change":1111,"percent_change":1112,"volume":1811,"transactions":9,"vwap":1248},"2025-06-20",21000,{"date":1813,"open":1814,"high":1795,"low":1814,"close":1795,"change":582,"percent_change":1815,"volume":1002,"transactions":9,"vwap":1795},"2025-06-18",0.96200001,-1.02,{"date":1817,"open":990,"high":1818,"low":990,"close":1818,"change":1381,"percent_change":1819,"volume":977,"transactions":9,"vwap":1818},"2025-06-17",0.98199999,-1.8,{"date":1821,"open":990,"high":173,"low":1000,"close":173,"change":473,"percent_change":313,"volume":1517,"transactions":9,"vwap":173},"2025-06-16",{"date":1823,"open":1005,"high":1291,"low":1005,"close":1006,"change":757,"percent_change":1265,"volume":809,"transactions":9,"vwap":1006},"2025-06-13",{"date":1825,"open":1818,"high":1291,"low":1000,"close":1005,"change":799,"percent_change":1826,"volume":1080,"transactions":9,"vwap":1005},"2025-06-12",-2.9,{"date":1828,"open":173,"high":173,"low":1006,"close":1291,"change":992,"percent_change":1829,"volume":1184,"transactions":9,"vwap":1291},"2025-06-11",2.46,{"date":1831,"open":1832,"high":313,"low":1000,"close":906,"change":1833,"percent_change":1834,"volume":1700,"transactions":9,"vwap":906},"2025-06-10",0.97899997,0.009,0.93,{"date":1836,"open":990,"high":1466,"low":1130,"close":1466,"change":440,"percent_change":440,"volume":1712,"transactions":9,"vwap":1466},"2025-06-09",{"date":1838,"open":1466,"high":1466,"low":1839,"close":1466,"change":440,"percent_change":440,"volume":1840,"transactions":9,"vwap":1466},"2025-06-06",0.95300001,11400,{"date":1842,"open":1703,"high":1703,"low":1130,"close":1466,"change":1228,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1466},"2025-06-05",-3.88,12400,{"date":1846,"open":173,"high":313,"low":901,"close":1721,"change":295,"percent_change":186,"volume":1847,"transactions":9,"vwap":1721},"2025-06-04",15200,{"date":1849,"open":580,"high":580,"low":1005,"close":313,"change":440,"percent_change":440,"volume":1498,"transactions":9,"vwap":313},"2025-06-03",{"date":1851,"open":1298,"high":313,"low":1404,"close":313,"change":814,"percent_change":1852,"volume":879,"transactions":9,"vwap":313},"2025-06-02",-0.69,{"date":1854,"open":580,"high":580,"low":1855,"close":1856,"change":1502,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-05-30",0.95700002,1.017,-0.29,2900,{"date":1860,"open":1717,"high":580,"low":1717,"close":580,"change":473,"percent_change":1861,"volume":1143,"transactions":9,"vwap":580},"2025-05-29",0.99,{"date":1863,"open":1717,"high":1119,"low":1717,"close":313,"change":440,"percent_change":440,"volume":809,"transactions":9,"vwap":313},"2025-05-28",{"date":1865,"open":313,"high":580,"low":313,"close":313,"change":473,"percent_change":173,"volume":971,"transactions":9,"vwap":313},"2025-05-27",{"date":1867,"open":1868,"high":313,"low":1236,"close":173,"change":440,"percent_change":440,"volume":1294,"transactions":9,"vwap":173},"2025-05-23",0.954,{"date":1870,"open":990,"high":313,"low":1206,"close":173,"change":473,"percent_change":313,"volume":1432,"transactions":9,"vwap":173},"2025-05-22",{"date":1872,"open":1006,"high":1006,"low":1466,"close":1006,"change":440,"percent_change":440,"volume":728,"transactions":9,"vwap":1006},"2025-05-21",{"date":1874,"open":580,"high":580,"low":990,"close":1006,"change":170,"percent_change":79,"volume":1875,"transactions":9,"vwap":1006},"2025-05-20",27300,{"date":1877,"open":1435,"high":1435,"low":313,"close":580,"change":582,"percent_change":1660,"volume":1301,"transactions":9,"vwap":580},"2025-05-19",{"date":1879,"open":1655,"high":589,"low":1119,"close":1435,"change":1348,"percent_change":951,"volume":1471,"transactions":9,"vwap":1435},"2025-05-16",{"date":1881,"open":1631,"high":1631,"low":1855,"close":173,"change":295,"percent_change":186,"volume":1840,"transactions":9,"vwap":173},"2025-05-15",{"date":1883,"open":1435,"high":1884,"low":1006,"close":1721,"change":432,"percent_change":1885,"volume":1417,"transactions":9,"vwap":1721},"2025-05-14",1.054,-2.43,{"date":1887,"open":580,"high":1655,"low":1888,"close":1435,"change":1889,"percent_change":1890,"volume":1493,"transactions":9,"vwap":1435},"2025-05-13",0.991,0.003,0.29,{"date":1892,"open":1435,"high":1655,"low":1006,"close":1893,"change":727,"percent_change":138,"volume":1284,"transactions":9,"vwap":1893},"2025-05-12",1.027,{"date":1895,"open":580,"high":580,"low":990,"close":580,"change":440,"percent_change":440,"volume":1896,"transactions":9,"vwap":580},"2025-05-09",34600,{"date":1898,"open":173,"high":580,"low":1245,"close":580,"change":757,"percent_change":1021,"volume":981,"transactions":9,"vwap":580},"2025-05-08",{"date":1900,"open":1764,"high":580,"low":782,"close":173,"change":1901,"percent_change":636,"volume":1902,"transactions":9,"vwap":173},"2025-05-07",0.033,13100,{"date":1904,"open":1783,"high":313,"low":1764,"close":1764,"change":1905,"percent_change":1906,"volume":971,"transactions":9,"vwap":1764},"2025-05-06",-0.043,-4.26,{"date":1908,"open":1909,"high":313,"low":990,"close":313,"change":684,"percent_change":1910,"volume":1393,"transactions":9,"vwap":313},"2025-05-05",0.963,0.5,{"date":1912,"open":1913,"high":1721,"low":990,"close":1721,"change":582,"percent_change":1313,"volume":1914,"transactions":9,"vwap":1721},"2025-05-02",1.003,3600,{"date":1916,"open":313,"high":580,"low":1011,"close":1119,"change":295,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1119},"2025-05-01",-0.49,5900,{"date":1920,"open":905,"high":1921,"low":905,"close":580,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":580},"2025-04-30",1.025,0.13,14.61,58100,{"date":1926,"open":782,"high":782,"low":905,"close":905,"change":296,"percent_change":1927,"volume":1374,"transactions":9,"vwap":905},"2025-04-29",-6.32,{"date":1929,"open":1396,"high":1000,"low":756,"close":1000,"change":727,"percent_change":608,"volume":981,"transactions":9,"vwap":1000},"2025-04-28",{"date":1931,"open":871,"high":1441,"low":871,"close":1241,"change":1932,"percent_change":1933,"volume":716,"transactions":9,"vwap":1241},"2025-04-25",-0.046,-4.65,{"date":1935,"open":1441,"high":828,"low":871,"close":828,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":828},"2025-04-24",0.029,3.02,9200,{"date":1940,"open":1195,"high":1941,"low":1195,"close":990,"change":582,"percent_change":1942,"volume":1943,"transactions":9,"vwap":990},"2025-04-23",0.98799998,-1.03,9100,{"date":179,"open":173,"high":173,"low":756,"close":1005,"change":170,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1005},-3,189700]