[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLGB":3,"homepage-market-summary":30,"stock-historical-SLGB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SLGB","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},"Smart Logistics Global Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Smart Logistics Global Ltd is a contract logistics solution provider in the PRC. The company focuses on industrial raw materials line-haul transportation business. The group focuses on developing a road-transport smart logistics digital ecosystem through innovation, digital analytics, and infrastructure establishment.","68",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},0.2847,0.2711,0.285,0.2677,0.273,0.0117,4.29,213556,757,0.277,6.08,0.265,3097290.8578177085,0.3,247,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},3097291,765030841.8809739,-94.61,"2025-10-15",[183,184,194,204,214,224,234,244,254,264,275,286,297,307,316,325,336,346,357,368,379,390,401,412,421,431,440,451,461,470,481,492,503,513,522,530,541,551,562,573,584,593,603,612,623,634,644,654,663,673,683,694,705,714,724,734,745,755,766,773,781,790,799,806,813,821,828,835,841,849,855,863,870,878,885,891,897,902,909,916,925,933,940,948,955,963,970,976,982,987,994,1000,1006,1011,1018,1025,1032,1039,1046,1053,1057,1062,1069,1076,1082,1086,1092,1100,1108,1113,1119,1124,1128,1135,1144,1152,1159,1166,1173,1180,1186,1193,1201,1209,1216,1222,1231,1237,1243,1248,1254,1262,1266,1272,1281,1287,1291,1298,1305,1311,1316,1321,1327,1333,1338,1343,1349,1355,1361,1366,1369,1375,1381,1386,1393,1400,1408,1413,1420,1426,1433,1440,1447,1451,1456,1464,1472,1478,1486,1491,1496,1503,1512,1520,1526,1534,1542,1547,1553,1561,1567,1575,1580,1586,1591,1595,1599,1604,1609,1613,1619,1622,1627,1633,1638,1644,1648,1655,1658,1662,1665,1669,1673,1677,1681,1685,1691,1695,1703,1709,1714,1718,1725,1731,1737,1745,1750,1758,1764,1771,1778,1784,1789,1794,1801,1805,1811,1815,1820,1824,1828,1832,1838,1846,1853,1861,1869,1877,1884,1891,1899,1906,1914,1920,1926,1932,1940],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",0.2796,0.28,0.27,-0.0088,-3.12,331217.1007,673,0.2747,{"date":195,"open":196,"high":197,"low":188,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",0.2794,0.286,0.2818,-0.0197,-6.53,959837.1007,1614,0.2779,{"date":205,"open":187,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",0.3156,0.2718,0.3015,0.0136,4.72,6615785.835894,11720,0.3152,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",0.305,0.2809,0.2879,0.0031,1.09,465637.1007,1297,0.2946,{"date":225,"open":226,"high":227,"low":187,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",0.2811,0.3058,0.2848,0.0088,3.19,395380.917561,924,0.2924,{"date":235,"open":236,"high":237,"low":188,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",0.272,0.2884,0.276,-0.0021,-0.76,1902981.311226,4267,0.2883,{"date":245,"open":246,"high":247,"low":26,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",0.2814,0.2965,0.2781,-0.0098,-3.4,365532.1007,1065,0.2753,{"date":255,"open":256,"high":257,"low":258,"close":218,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",0.295,0.3012,0.2806,-0.011,-3.68,271730.469122,1234,0.2866,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",0.3145,0.341,0.2907,0.2989,-0.031,-9.4,966448.525973,3226,0.3051,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",0.3135,0.425,0.2851,0.3299,0.0246,8.06,35456047.367914,65725,0.3531,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",0.2963,0.313,0.2816,0.3053,0.0143,4.91,19788974.1007,40401,0.4259,{"date":298,"open":28,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",0.3047,0.2823,0.291,-0.0051,-1.72,398231.497886,938,0.2931,{"date":308,"open":256,"high":309,"low":256,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",0.3129,0.2961,0.0001,0.03,409313.1007,996,0.3029,{"date":317,"open":117,"high":73,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",0.2896,0.296,-0.024,-7.5,715356.862125,1674,0.3026,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",0.3434,0.36,0.3112,0.32,-0.0115,-3.47,1148294.1007,3868,0.338,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":280},"2026-09-16",0.3224,0.346,0.302,0.3315,0.0135,4.25,1279294.592026,3855,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",0.357,0.3799,0.3111,0.318,-0.0225,-6.61,8303312.649372,18974,0.3792,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",0.37,0.3839,0.3311,0.3405,-0.0245,-6.71,9179399.867257,20221,0.4424,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",0.382,0.392,0.3621,0.365,-0.026,-6.65,246893.96139,436,0.3803,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",0.44,0.4455,0.3359,0.391,-0.0255,-6.12,558638.508633,1540,0.4129,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",0.42,0.43,0.411,0.41655,0.001,0.24,245425.801948,469,0.4255,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",0.4472,0.4539,0.4139,0.4155,-0.0455,-9.87,229867.424773,578,0.4343,{"date":413,"open":393,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":202,"vwap":420},"2026-09-04",0.491,0.4235,0.461,0.031,7.21,589812.688651,0.4591,{"date":422,"open":423,"high":424,"low":425,"close":393,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",0.436,0.449,0.4201,0.01,2.38,172007.1007,560,0.432,{"date":432,"open":433,"high":434,"low":435,"close":392,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":381},"2026-09-02",0.4507,0.4597,0.41,-0.04,-8.7,340911.116226,787,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",0.483,0.486399,0.455,0.46,-0.02,-4.17,310017.28839,845,0.47,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",0.5,0.5125,0.48,-0.038,-7.34,227077.422263,767,0.4986,{"date":462,"open":463,"high":464,"low":453,"close":465,"change":466,"percent_change":230,"volume":467,"transactions":468,"vwap":469},"2026-08-28",0.5311,0.5375,0.518,0.016,1094494.1007,2856,0.5308,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",0.4964,0.52,0.495,0.502,-0.015,-2.9,293703.365987,1315,0.5094,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",0.5031,0.5299,0.5019,0.517,-0.022,-4.08,221493.23143,699,0.5129,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",0.529,0.5578,0.4902,0.539,0.0394,7.89,6254946.704728,17317,0.5608,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",0.506,0.482,0.4996,0.0191,3.98,191120.803825,657,0.4976,{"date":514,"open":515,"high":473,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":472},"2026-08-21",0.4989,0.4747,0.4805,-0.0171,-3.44,349450.377211,1119,{"date":523,"open":450,"high":524,"low":450,"close":512,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",0.51,0.0126,2.6,234058.427674,566,0.4958,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",0.4917,0.507,0.475,0.485,-0.053,-9.85,607385.763904,1738,0.4889,{"date":542,"open":543,"high":544,"low":453,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",0.5401,0.5494,0.538,-0.021,-3.76,429464.60696,1411,0.5288,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",0.5352,0.56,0.521,0.559,0.007,1.27,712219.874972,1997,0.5463,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",0.5855,0.595,0.5451,0.552,-0.0509,-8.44,535597.944902,2243,0.5709,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",0.5806,0.62,0.54975,0.6029,0.0259,4.49,9016305.1007,27310,0.6489,{"date":585,"open":565,"high":586,"low":587,"close":588,"change":67,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",0.61,0.5619,0.577,-7.97,442738.041876,1618,0.5875,{"date":594,"open":595,"high":596,"low":136,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",0.64,0.66,0.627,-0.0067,-1.06,633968.79149,3012,0.6209,{"date":604,"open":605,"high":595,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",0.5145,0.6337,0.0687,12.16,3537995.994925,13366,0.5896,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",0.7648,0.7699,0.53,0.565,0.0526,10.27,101621880.964749,262305,0.7841,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",0.5266,0.5298,0.494,0.5124,-0.0312,-5.74,236367.342268,1204,0.5128,{"date":635,"open":453,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",0.5598,0.4913,0.5436,0.0289,5.61,515657.1007,1600,0.532,{"date":645,"open":524,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",0.5212,0.4911,0.5147,-0.0215,-4.01,299041.13213,1623,0.5096,{"date":655,"open":455,"high":656,"low":455,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",0.5426,0.5362,0.0042,0.79,521211.030646,2795,0.5107,{"date":664,"open":665,"high":666,"low":667,"close":643,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",0.527,0.545,0.49,-0.0202,-3.66,4038217.8005,12533,0.6204,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":658,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",0.528,0.5727,0.501,0.5522,0.77,2271665.649222,7475,0.6522,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-29",0.55,0.5501,0.5115,0.548,-0.0204,-3.59,174543.494326,703,0.5394,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",0.5905,0.6,0.54,0.5684,-0.0417,-6.83,279414.24156,1067,0.5627,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":311,"percent_change":711,"volume":712,"transactions":549,"vwap":713},"2026-07-27",0.6428,0.6499,0.5636,0.6101,0.02,425166.705657,0.6065,{"date":715,"open":716,"high":717,"low":718,"close":586,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-24",0.779,0.83,0.5801,-0.2098,-25.59,628298.646418,2573,0.6983,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-23",0.6555,0.8301,0.8198,0.0698,9.31,823381.212867,4095,0.7694,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",0.746,0.8199,0.657,0.75,-0.2299,-23.46,3347801.52261,13162,0.7473,{"date":746,"open":89,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",1.24,0.8099,0.9799,0.4708,92.48,182222049.592771,595656,1.088,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",0.5103,0.5498,0.4813,0.5091,-0.0399,-7.27,8913620.399036,31588,0.9208,{"date":767,"open":768,"high":617,"low":769,"close":770,"change":396,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-17",0.54000002,0.50099999,0.54900002,0.18,29700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":270,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-16",0.55000001,0.60000002,0.52100003,0.54799998,-5.35,61500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-15",0.57099998,0.58700001,0.54400003,0.579,0.009,1.58,48800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-14",0.523,0.57700002,0.52200001,0.56999999,0.022,4.01,57200,{"date":800,"open":801,"high":801,"low":802,"close":778,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":778},"2026-07-13",0.63300002,0.51999998,-0.08,-12.74,131400,{"date":807,"open":808,"high":141,"low":809,"close":810,"change":456,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-10",0.64399999,0.60500002,0.62800002,-5.71,122300,{"date":814,"open":815,"high":816,"low":801,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",0.65899998,0.69700003,0.66600001,-0.013,-1.91,128900,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":711,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-08",0.63999999,0.67900002,0.62099999,3.03,118100,{"date":829,"open":830,"high":831,"low":832,"close":815,"change":270,"percent_change":833,"volume":834,"transactions":9,"vwap":815},"2026-07-07",0.611,0.66000003,0.59200001,-4.49,354400,{"date":836,"open":823,"high":837,"low":823,"close":141,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":141},"2026-07-06",0.69999999,0.06,9.52,3385900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":173,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-02",0.68199998,0.71200001,0.62900001,0.63,-4.55,998500,{"date":850,"open":851,"high":141,"low":576,"close":831,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":831},"2026-07-01",0.64999998,0.034,5.43,633800,{"date":856,"open":857,"high":858,"low":554,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",0.57999998,0.639,0.62599999,0.076,13.82,321200,{"date":864,"open":865,"high":866,"low":775,"close":775,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":775},"2026-06-29",0.55299997,0.58399999,-0.006,-1.08,253400,{"date":871,"open":554,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",0.58999997,0.52999997,0.55599999,0.018,3.35,110400,{"date":879,"open":880,"high":776,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",0.57800001,0.53799999,-0.042,-7.24,101500,{"date":886,"open":887,"high":825,"low":775,"close":857,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":857},"2026-06-24",0.60799998,-0.046,-7.35,97000,{"date":892,"open":893,"high":851,"low":872,"close":859,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":859},"2026-06-23",0.62699997,-0.034,-5.15,98500,{"date":898,"open":899,"high":837,"low":831,"close":831,"change":67,"percent_change":900,"volume":901,"transactions":9,"vwap":831},"2026-06-22",0.68800002,-7.04,128300,{"date":903,"open":904,"high":904,"low":815,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",0.76999998,0.70999998,-0.068,-8.74,360300,{"date":910,"open":911,"high":912,"low":904,"close":913,"change":374,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-17",0.80000001,0.82999998,0.778,-3.23,377700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",0.81999999,1.2,0.75999999,0.80400002,0.097,13.72,12830800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":536,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-15",0.78500003,0.89999998,0.68000001,0.70700002,-6.97,1043400,{"date":934,"open":935,"high":936,"low":920,"close":920,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":920},"2026-06-12",0.81,0.94999999,-0.15,-16.48,411000,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-11",0.73000002,0.97000003,0.91000003,0.111,13.89,1437200,{"date":949,"open":837,"high":950,"low":851,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",0.87,0.79900002,0.07,9.6,2401700,{"date":956,"open":919,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-09",1.68,0.625,0.72899997,0.215,41.83,68763700,{"date":964,"open":450,"high":795,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-08",0.44999999,0.514,0.014,2.8,2363300,{"date":971,"open":972,"high":795,"low":450,"close":453,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":453},"2026-06-05",0.49200001,0.008,1.63,1571500,{"date":977,"open":794,"high":873,"low":978,"close":972,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":972},"2026-06-04",0.49000001,-0.017,-3.34,109700,{"date":983,"open":768,"high":874,"low":978,"close":984,"change":888,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-03",0.509,-8.29,229200,{"date":988,"open":768,"high":989,"low":802,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-02",0.616,0.55500001,0.035,6.73,548400,{"date":995,"open":996,"high":802,"low":996,"close":802,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":802},"2026-06-01",0.47999999,0.04,8.33,271100,{"date":1001,"open":1002,"high":794,"low":1003,"close":996,"change":882,"percent_change":1004,"volume":1005,"transactions":9,"vwap":996},"2026-05-29",0.51599997,0.47499999,-8.05,236800,{"date":1007,"open":1008,"high":768,"low":414,"close":794,"change":1009,"percent_change":146,"volume":1010,"transactions":9,"vwap":794},"2026-05-28",0.51800001,-0.001,503400,{"date":1012,"open":1013,"high":554,"low":1014,"close":792,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":792},"2026-05-27",0.53200001,0.48199999,0.011,2.15,171500,{"date":1019,"open":1020,"high":554,"low":1021,"close":1022,"change":997,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-26",0.47600001,0.44400001,0.51200002,8.47,635400,{"date":1026,"open":777,"high":873,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-22",0.43000001,0.472,-0.065,-12.1,104300,{"date":1033,"open":978,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1034},"2026-05-21",0.537,0.45100001,0.038,7.62,233400,{"date":1040,"open":1041,"high":768,"low":1042,"close":1043,"change":1009,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-20",0.44600001,0.44100001,0.49900001,-0.2,249600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":453,"change":446,"percent_change":1051,"volume":1052,"transactions":9,"vwap":453},"2026-05-19",0.442,0.51499999,0.41299999,-3.85,6643800,{"date":1054,"open":785,"high":872,"low":802,"close":802,"change":436,"percent_change":1055,"volume":1056,"transactions":9,"vwap":802},"2026-05-18",-7.14,50500,{"date":1058,"open":1059,"high":1059,"low":554,"close":554,"change":487,"percent_change":1060,"volume":1061,"transactions":9,"vwap":554},"2026-05-15",0.61500001,-3.78,34900,{"date":1063,"open":1064,"high":846,"low":795,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-14",0.58499998,0.58200002,-0.008,-1.36,61000,{"date":1070,"open":1071,"high":1072,"low":554,"close":872,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":872},"2026-05-13",0.58899999,0.61299998,0.033,5.92,61400,{"date":1077,"open":1078,"high":808,"low":1079,"close":1079,"change":818,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-12",0.59600002,0.55699998,-2.28,102000,{"date":1083,"open":793,"high":776,"low":881,"close":795,"change":711,"percent_change":1084,"volume":1085,"transactions":9,"vwap":795},"2026-05-11",3.64,73400,{"date":1087,"open":1088,"high":1089,"low":775,"close":775,"change":456,"percent_change":1090,"volume":1091,"transactions":9,"vwap":775},"2026-05-08",0.60100001,0.63599998,-6.46,78400,{"date":1093,"open":1094,"high":776,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-07",0.52399999,0.50199997,0.588,0.081,15.98,145200,{"date":1101,"open":1102,"high":1103,"low":769,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-06",0.574,0.59899998,0.50700003,-0.078,-13.33,106100,{"date":1109,"open":1110,"high":776,"low":554,"close":1064,"change":1009,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1064},"2026-05-05",0.59299999,-0.17,442400,{"date":1114,"open":1115,"high":1116,"low":775,"close":1117,"change":1009,"percent_change":1111,"volume":1118,"transactions":9,"vwap":1117},"2026-05-04",0.61000001,0.64600003,0.58600003,109200,{"date":1120,"open":1059,"high":823,"low":1117,"close":784,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":784},"2026-05-01",-0.033,-5.32,104800,{"date":1125,"open":1089,"high":831,"low":576,"close":576,"change":446,"percent_change":1126,"volume":1127,"transactions":9,"vwap":576},"2026-04-30",-3.13,55200,{"date":1129,"open":905,"high":1130,"low":1131,"close":823,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":823},"2026-04-29",0.77999997,0.63700002,-0.069,-9.73,91500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-28",0.72299999,0.73500001,0.708,0.70899999,-0.028,-3.8,17000,{"date":1145,"open":1146,"high":1147,"low":837,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-27",0.72000003,0.85000002,0.73699999,-0.007,-0.94,75500,{"date":1153,"open":1154,"high":1147,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-24",0.79299998,0.74400002,-0.061,-7.58,66600,{"date":1160,"open":912,"high":1161,"low":1162,"close":1163,"change":67,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-23",0.83099997,0.71499997,0.80500001,-5.85,136500,{"date":1167,"open":1147,"high":1168,"low":918,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-22",0.86000001,0.85500002,-0.005,-0.58,29000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1168,"change":1178,"percent_change":847,"volume":1179,"transactions":9,"vwap":1168},"2026-04-21",0.88499999,0.89200002,0.84799999,-0.041,65000,{"date":1181,"open":1182,"high":1182,"low":1168,"close":1183,"change":1178,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-20",0.92299998,0.90100002,-4.35,89100,{"date":1187,"open":1188,"high":936,"low":912,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-17",0.88,0.94199997,0.107,12.81,138500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":546,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-16",0.84500003,0.85900003,0.81300002,0.83499998,-2.45,70700,{"date":1202,"open":1203,"high":936,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-15",0.88999999,0.80299997,0.85600001,-0.064,-6.96,159500,{"date":1210,"open":1211,"high":1212,"low":1188,"close":1213,"change":487,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-14",0.88300002,0.94,0.92000002,-2.34,58700,{"date":1217,"open":1218,"high":1219,"low":1188,"close":1189,"change":312,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1189},"2026-04-13",0.91600001,0.97100002,3.29,148200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-10",0.87599999,0.95499998,0.866,0.912,0.019,2.13,98000,{"date":1232,"open":1205,"high":936,"low":1205,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-09",0.89300001,0.021,2.41,107100,{"date":1238,"open":1147,"high":936,"low":1147,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-08",0.87199998,-0.048,-5.22,218500,{"date":1244,"open":1245,"high":1245,"low":928,"close":1213,"change":456,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1213},"2026-04-07",0.949,-3.97,426100,{"date":1249,"open":911,"high":919,"low":920,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-06",0.958,0.263,37.84,16247200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":476,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-02",0.72399998,0.72500002,0.67699999,0.69499999,-2.11,56100,{"date":1263,"open":837,"high":918,"low":837,"close":905,"change":711,"percent_change":1264,"volume":1265,"transactions":9,"vwap":905},"2026-04-01",2.9,95800,{"date":1267,"open":1268,"high":1268,"low":776,"close":141,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":141},"2026-03-31",0.86799997,-0.096,-12.21,171900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-30",0.85100001,0.88800001,0.78299999,0.78600001,-0.082,-9.45,77000,{"date":1282,"open":1283,"high":1284,"low":935,"close":1268,"change":973,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1268},"2026-03-27",0.85399997,0.92199999,0.93,93700,{"date":1288,"open":1213,"high":1213,"low":1168,"close":1168,"change":536,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1168},"2026-03-26",-5.81,38900,{"date":1292,"open":1293,"high":1294,"low":1188,"close":1295,"change":1170,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-25",0.90600002,0.91799998,0.91299999,-0.54,45400,{"date":1299,"open":1300,"high":1301,"low":1293,"close":1294,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1294},"2026-03-24",0.93300003,0.98000002,-0.012,-1.29,37200,{"date":1306,"open":1307,"high":1212,"low":1307,"close":1308,"change":838,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-23",0.85299999,0.93000001,6.9,48400,{"date":1312,"open":1313,"high":1313,"low":1168,"close":950,"change":803,"percent_change":1314,"volume":1315,"transactions":9,"vwap":950},"2026-03-20",1.02,-8.42,137000,{"date":1317,"open":943,"high":1318,"low":1245,"close":936,"change":436,"percent_change":1319,"volume":1320,"transactions":9,"vwap":936},"2026-03-19",0.99000001,-4.04,84700,{"date":1322,"open":1313,"high":1323,"low":1324,"close":1318,"change":436,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1318},"2026-03-18",1.055,0.97299999,-3.88,117000,{"date":1328,"open":1329,"high":1329,"low":1313,"close":1330,"change":436,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-17",1.06,1.03,-3.74,34100,{"date":1334,"open":1335,"high":1335,"low":1313,"close":1336,"change":426,"percent_change":1212,"volume":1337,"transactions":9,"vwap":1336},"2026-03-16",1.11,1.07,51600,{"date":1339,"open":89,"high":89,"low":1329,"close":1329,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1329},"2026-03-13",-0.06,-5.36,50000,{"date":1344,"open":1345,"high":1346,"low":1336,"close":89,"change":426,"percent_change":1347,"volume":1348,"transactions":9,"vwap":89},"2026-03-12",1.1,1.18,0.9,33800,{"date":1350,"open":1351,"high":1351,"low":1329,"close":1335,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1335},"2026-03-11",1.13,-0.01,-0.89,47500,{"date":1356,"open":1357,"high":1358,"low":89,"close":89,"change":173,"percent_change":1359,"volume":1360,"transactions":9,"vwap":89},"2026-03-10",1.145,1.15,-2.61,40500,{"date":1362,"open":1345,"high":1363,"low":1345,"close":1358,"change":1352,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1358},"2026-03-09",1.16,-0.86,41200,{"date":1367,"open":1351,"high":1363,"low":1345,"close":1363,"change":426,"percent_change":950,"volume":1368,"transactions":9,"vwap":1363},"2026-03-06",32200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1358,"change":1352,"percent_change":1364,"volume":1374,"transactions":9,"vwap":1358},"2026-03-05",1.19,1.23,1.14,71100,{"date":1376,"open":1377,"high":1378,"low":1363,"close":1363,"change":1352,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1363},"2026-03-04",1.183,1.25,-0.85,54400,{"date":1382,"open":1383,"high":1383,"low":89,"close":1384,"change":1385,"percent_change":833,"volume":1326,"transactions":9,"vwap":1384},"2026-03-03",1.252,1.17,-0.055,{"date":1387,"open":747,"high":1388,"low":919,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-02",1.29,1.225,-0.075,-5.77,62000,{"date":1394,"open":1395,"high":1396,"low":1378,"close":1397,"change":937,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-27",1.31,1.456,1.3,-10.34,116700,{"date":1401,"open":1402,"high":1403,"low":1395,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-26",1.312,1.689,1.45,0.14,10.69,470700,{"date":1409,"open":1410,"high":1410,"low":558,"close":1395,"change":173,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1395},"2026-02-25",1.39,-2.24,96900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":436,"percent_change":477,"volume":1419,"transactions":9,"vwap":1418},"2026-02-24",1.38,1.44,1.32,1.34,50400,{"date":1421,"open":1422,"high":1422,"low":1388,"close":1415,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1415},"2026-02-23",1.73,-0.12,-8,303100,{"date":1427,"open":1428,"high":788,"low":747,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-20",1.26,1.5,0.29,23.97,219800,{"date":1434,"open":747,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":690,"volume":1439,"transactions":9,"vwap":1437},"2026-02-19",1.301,1.187,1.21,-0.045,75100,{"date":1441,"open":1442,"high":1442,"low":1437,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-18",1.35,1.255,-0.125,-9.06,59700,{"date":1448,"open":1449,"high":1449,"low":1442,"close":1415,"change":476,"percent_change":868,"volume":1450,"transactions":9,"vwap":1415},"2026-02-17",1.43,53100,{"date":1452,"open":1395,"high":1449,"low":1397,"close":1453,"change":796,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-13",1.395,1.6,35000,{"date":1457,"open":1458,"high":1459,"low":919,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-12",1.47,1.505,1.373,-0.115,-7.73,151300,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-11",1.62,1.48,1.488,-0.132,-8.15,47000,{"date":1473,"open":1454,"high":1474,"low":1475,"close":1466,"change":173,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1466},"2026-02-10",1.654,1.46,-1.82,100900,{"date":1479,"open":957,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-09",1.72,1.53,1.65,0.05,3.12,101000,{"date":1487,"open":1481,"high":1488,"low":1475,"close":1454,"change":52,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1454},"2026-02-06",1.705,6.67,135100,{"date":1492,"open":957,"high":957,"low":1404,"close":1429,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1429},"2026-02-05",-0.23,-13.29,115300,{"date":1497,"open":1498,"high":1499,"low":1454,"close":1422,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1422},"2026-02-04",1.89,1.94,-0.1,-5.46,227100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-03",2.2,2.4,1.82,1.83,-0.35,-16.06,416500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":446,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-02",2.67,2.86,2.1,2.18,-0.91,509900,{"date":1521,"open":826,"high":1522,"low":1516,"close":1505,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1505},"2026-01-30",3.44,-0.69,-23.88,844700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":711,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-29",3.09,3.8,2.7,2.89,0.7,2006300,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-28",2.01,4.22,2.87,0.86,42.79,42093400,{"date":1543,"open":1544,"high":1016,"low":974,"close":1536,"change":38,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1536},"2026-01-27",2,-18.95,984000,{"date":1548,"open":1397,"high":1549,"low":1397,"close":1550,"change":1428,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-26",3.2,2.48,103.28,45854700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-23",1.55,1.61,1.22,-0.5,-29.07,599800,{"date":1562,"open":1563,"high":1564,"low":1454,"close":1480,"change":1423,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1480},"2026-01-22",1.86,1.959,-6.52,1308900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":586,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-21",3.58,3.89,1.67,1.84,49.59,80564000,{"date":1576,"open":1557,"high":1577,"low":1371,"close":1372,"change":312,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1372},"2026-01-20",1.33,2.5,3777800,{"date":1581,"open":1582,"high":1583,"low":1346,"close":919,"change":803,"percent_change":1584,"volume":1585,"transactions":9,"vwap":919},"2026-01-16",1.37,1.374,-6.25,77500,{"date":1587,"open":1313,"high":1453,"low":1313,"close":1588,"change":397,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-15",1.28,23.08,313500,{"date":1592,"open":1363,"high":919,"low":1593,"close":1593,"change":937,"percent_change":1594,"volume":1056,"transactions":9,"vwap":1593},"2026-01-14",1.04,-12.61,{"date":1596,"open":1358,"high":1371,"low":89,"close":1371,"change":426,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1371},"2026-01-13",0.85,45900,{"date":1600,"open":1601,"high":1346,"low":1329,"close":1346,"change":1602,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1346},"2026-01-12",1.165,0,65600,{"date":1605,"open":747,"high":747,"low":1606,"close":1346,"change":173,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1346},"2026-01-09",1.05,-2.48,89300,{"date":1610,"open":1378,"high":1378,"low":1363,"close":1437,"change":1352,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1437},"2026-01-08",-0.82,26100,{"date":1614,"open":1437,"high":1615,"low":1437,"close":1557,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1557},"2026-01-07",1.315,-0.07,-5.43,45500,{"date":1620,"open":1378,"high":1397,"low":1363,"close":1388,"change":997,"percent_change":1549,"volume":1621,"transactions":9,"vwap":1388},"2026-01-06",114400,{"date":1623,"open":558,"high":1388,"low":1437,"close":1378,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1378},"2026-01-05",-0.11,-8.09,95600,{"date":1628,"open":1588,"high":1415,"low":558,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-02",1.36,0.11,8.8,321300,{"date":1634,"open":1582,"high":1415,"low":1358,"close":1378,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1378},"2025-12-31",0.19,17.92,3683600,{"date":1639,"open":1582,"high":1582,"low":1640,"close":1329,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1329},"2025-12-30",1.01,-0.29,-21.48,239800,{"date":1645,"open":1593,"high":1467,"low":1640,"close":1442,"change":397,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1442},"2025-12-29",21.62,520600,{"date":1649,"open":1189,"high":1650,"low":1651,"close":1335,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1335},"2025-12-26",1.147,0.92400002,0.13,13.27,223100,{"date":1656,"open":1335,"high":1335,"low":936,"close":1301,"change":1340,"percent_change":1391,"volume":1657,"transactions":9,"vwap":1301},"2025-12-24",61100,{"date":1659,"open":1346,"high":1660,"low":1593,"close":1593,"change":803,"percent_change":1055,"volume":1661,"transactions":9,"vwap":1593},"2025-12-23",1.203,42100,{"date":1663,"open":1358,"high":1371,"low":1335,"close":89,"change":1602,"percent_change":1602,"volume":1664,"transactions":9,"vwap":89},"2025-12-22",39100,{"date":1666,"open":919,"high":747,"low":1329,"close":89,"change":803,"percent_change":1667,"volume":1668,"transactions":9,"vwap":89},"2025-12-19",-6.67,58100,{"date":1670,"open":1397,"high":1418,"low":919,"close":919,"change":1671,"percent_change":1672,"volume":1127,"transactions":9,"vwap":919},"2025-12-18",-0.13,-9.77,{"date":1674,"open":1415,"high":1449,"low":1397,"close":1577,"change":67,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1577},"2025-12-17",-3.62,15600,{"date":1678,"open":1429,"high":1429,"low":1582,"close":1415,"change":1500,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1415},"2025-12-16",-6.76,51200,{"date":1682,"open":1556,"high":974,"low":1449,"close":1467,"change":1671,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1467},"2025-12-15",-8.07,43500,{"date":1686,"open":1466,"high":1687,"low":1688,"close":1556,"change":1352,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1556},"2025-12-12",1.66,1.557,-0.62,16300,{"date":1692,"open":1563,"high":1563,"low":788,"close":1466,"change":937,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1466},"2025-12-11",-8.47,55000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-10",1.85,1.925,1.77,-0.14,-7.33,35900,{"date":1704,"open":1705,"high":1544,"low":1697,"close":1706,"change":446,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-09",1.93,1.91,-1.04,25200,{"date":1710,"open":1711,"high":1712,"low":1697,"close":1705,"change":1700,"percent_change":1679,"volume":1713,"transactions":9,"vwap":1705},"2025-12-08",2.04,2.05,32500,{"date":1715,"open":1544,"high":1716,"low":1499,"close":1716,"change":1602,"percent_change":1602,"volume":1717,"transactions":9,"vwap":1716},"2025-12-05",2.07,13500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1716,"change":1723,"percent_change":1724,"volume":1713,"transactions":9,"vwap":1716},"2025-12-04",1.98,2.16,1.97,0.135,6.98,{"date":1726,"open":1544,"high":1727,"low":1697,"close":1728,"change":1729,"percent_change":895,"volume":1730,"transactions":9,"vwap":1728},"2025-12-03",2.088,1.935,-0.105,19200,{"date":1732,"open":1733,"high":1721,"low":1734,"close":1711,"change":1735,"percent_change":762,"volume":1736,"transactions":9,"vwap":1711},"2025-12-02",2.12,1.944,-0.16,23500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1505,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1505},"2025-12-01",1.88,2.23,1.741,0.45,25.71,143000,{"date":1746,"open":1747,"high":1706,"low":1748,"close":1748,"change":882,"percent_change":1214,"volume":1749,"transactions":9,"vwap":1748},"2025-11-28",1.8,1.75,21800,{"date":1751,"open":1752,"high":1572,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-26",1.838,1.78,1.792,-0.018,-0.99,11900,{"date":1759,"open":1747,"high":1760,"low":1761,"close":1762,"change":711,"percent_change":89,"volume":1763,"transactions":9,"vwap":1762},"2025-11-25",1.87,1.79,1.81,29100,{"date":1765,"open":1739,"high":1766,"low":1767,"close":1761,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1761},"2025-11-24",1.898,1.784,-0.104,-5.49,40700,{"date":1772,"open":1773,"high":1773,"low":1739,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-21",2.02,1.894,-0.136,-6.7,36800,{"date":1779,"open":122,"high":122,"low":1773,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-20",2.03,-0.09,-4.25,34600,{"date":1785,"open":1786,"high":1786,"low":1773,"close":1733,"change":446,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1733},"2025-11-19",2.14,-0.93,32700,{"date":1790,"open":1711,"high":1505,"low":1536,"close":1786,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1786},"2025-11-18",0.085,4.14,18300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":991,"percent_change":1422,"volume":1800,"transactions":9,"vwap":1799},"2025-11-17",2.011,2.36,1.96,2.055,105000,{"date":1802,"open":1803,"high":1505,"low":1536,"close":1773,"change":711,"percent_change":175,"volume":1804,"transactions":9,"vwap":1773},"2025-11-14",2.175,23300,{"date":1806,"open":1712,"high":1807,"low":1544,"close":1544,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1544},"2025-11-13",2.22,-0.22,-9.91,61700,{"date":1812,"open":1813,"high":1813,"low":1786,"close":1807,"change":1500,"percent_change":1814,"volume":1392,"transactions":9,"vwap":1807},"2025-11-12",2.35,-4.31,{"date":1816,"open":1544,"high":1506,"low":1544,"close":1817,"change":1430,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-11",2.32,14.29,108800,{"date":1821,"open":1544,"high":1786,"low":1544,"close":1780,"change":838,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1780},"2025-11-10",3.05,74300,{"date":1825,"open":1711,"high":1826,"low":1697,"close":1722,"change":67,"percent_change":1607,"volume":1827,"transactions":9,"vwap":1722},"2025-11-07",2.075,87700,{"date":1829,"open":1517,"high":1506,"low":1773,"close":1773,"change":1830,"percent_change":1831,"volume":1165,"transactions":9,"vwap":1773},"2025-11-06",-0.26,-11.4,{"date":1833,"open":1016,"high":1813,"low":1711,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-05",2.28,0.2,9.62,98400,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-04",2.37,2.06,2.08,-0.36,-14.75,130000,{"date":1847,"open":526,"high":1848,"low":1841,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-03",2.69,2.44,-0.21,-7.92,136600,{"date":1854,"open":1264,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-31",2.96,2.54,2.65,-0.37,-12.25,291200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1671,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-30",2.91,3.14,2.88,3.02,-4.13,187000,{"date":1870,"open":1871,"high":1872,"low":1863,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-29",2.93,3.57,3.15,0.25,8.62,1076600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1264,"change":1500,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1264},"2025-10-28",2.95,2.99,2.62,-3.33,596700,{"date":1885,"open":826,"high":1886,"low":968,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-10-27",3.18,3,-2.1,-41.18,8187400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1735,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-24",4.95,5.55,4.78,5.1,-3.04,190800,{"date":1900,"open":1901,"high":25,"low":1902,"close":1903,"change":1384,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-23",4,3.952,5.26,28.61,834100,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-22",3.5,4.57,4.09,0.96,30.67,1385800,{"date":1915,"open":1916,"high":1917,"low":1530,"close":1917,"change":453,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-21",2.85,3.13,19.01,2078300,{"date":1921,"open":1865,"high":1531,"low":1922,"close":1923,"change":1611,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-20",2.42,2.63,-23.77,4260600,{"date":1927,"open":1928,"high":1901,"low":1929,"close":1928,"change":1616,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-17",3.45,3.3,-1.99,128600,{"date":1933,"open":1934,"high":1935,"low":1822,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-16",4.74,5.5,3.52,-1.76,-33.33,1303100,{"date":181,"open":1941,"high":1942,"low":1896,"close":1943,"change":1423,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},5.4,5.459,5.28,-2.22,2323500]