[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCHL":3,"homepage-market-summary":22,"stock-historical-HCHL":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HCHL","2026-07-17",{"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},"Happy City Holdings Limited Class A Ordinary shares","Nasdaq",null,"Common Stock","Happy City Holdings Ltd operates three all-you-can-eat hotpot restaurants and specializes in Thai and Japanese Hotpot under the brand names Thai Pot and Gyu! Gyu! Shabu Shabu in Hong Kong. These restaurants are located in Tsuen Wan in the New Territories, Mong Kok in Kowloon, and North Point on Hong Kong Island. The Company's of its operations are conducted in Hong Kong.","38",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":9,"high_52w":17,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},3.96,0,5,0.80000001,432443.8775510204,75.2,268,{"status":23,"indices":24,"watchlist":69,"sectors":91,"benchmarks":147},"success",[25,34,41,48,55,62],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":31,"sparkline":32,"date":33},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":31,"sparkline":40,"date":33},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":31,"sparkline":47,"date":33},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":31,"sparkline":54,"date":33},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":31,"sparkline":61,"date":33},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":33},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":31,"sparkline":76,"date":33},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":31,"sparkline":83,"date":33},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":31,"sparkline":90,"date":33},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":31},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":31},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":31},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":31},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":31},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":31},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":31},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":31},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":31},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":31},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":31},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":31},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":46,"is_up":31},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":60,"is_up":31},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":21,"page":39,"page_size":166,"total_pages":39,"summary":167,"data":173},1000,{"period_high":168,"period_low":18,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":15,"start_date":172,"end_date":5},7.25,379651,101746400,-20.8,"2025-06-24",[174,175,177,179,181,183,185,187,189,191,193,195,197,199,201,203,205,207,209,211,213,215,217,219,221,229,238,245,253,261,268,277,285,291,300,307,315,321,329,335,341,348,356,364,372,378,386,394,401,409,418,427,434,441,448,454,460,468,475,483,490,497,503,509,517,522,529,535,541,549,556,562,568,574,579,585,589,592,595,602,606,612,616,622,628,635,642,651,657,662,667,671,678,684,690,694,699,703,707,710,715,720,726,730,734,739,742,745,751,755,761,765,769,772,777,781,787,793,798,805,811,817,824,831,836,840,845,850,858,865,872,876,881,888,893,897,901,906,911,918,922,926,932,938,946,951,955,963,968,973,977,982,987,990,995,1002,1006,1013,1016,1021,1026,1031,1036,1042,1047,1052,1060,1064,1068,1072,1076,1081,1086,1089,1094,1099,1105,1111,1117,1122,1127,1131,1136,1140,1144,1149,1155,1160,1165,1171,1174,1180,1184,1190,1194,1197,1201,1208,1213,1218,1221,1225,1230,1234,1238,1242,1246,1250,1255,1258,1263,1268,1272,1276,1280,1286,1292,1296,1301,1306,1312,1315,1318,1322,1326,1329,1333,1337,1342,1349,1354,1358,1363,1366,1371,1376,1381,1384,1390,1395,1400,1409,1414,1418,1424,1432,1437,1443,1450,1456,1463,1467,1473,1481,1485,1491,1498,1505,1513,1522,1529,1537,1542,1550,1557,1564,1570,1576],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},{"date":176,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-16",{"date":178,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-15",{"date":180,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-14",{"date":182,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-13",{"date":184,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-10",{"date":186,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-09",{"date":188,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-08",{"date":190,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-07",{"date":192,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-06",{"date":194,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-02",{"date":196,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-01",{"date":198,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-30",{"date":200,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-29",{"date":202,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-26",{"date":204,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-25",{"date":206,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-24",{"date":208,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-23",{"date":210,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-22",{"date":212,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-18",{"date":214,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-17",{"date":216,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-16",{"date":218,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-15",{"date":220,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-12",{"date":222,"open":223,"high":224,"low":225,"close":15,"change":226,"percent_change":227,"volume":228,"transactions":9,"vwap":15},"2026-06-11",4.04,4.14,3.81,-0.06,-1.49,462700,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":9,"vwap":234},"2026-06-10",4.05,4.34,4.01,4.02,-0.03,-0.74,156200,{"date":239,"open":240,"high":241,"low":240,"close":231,"change":242,"percent_change":243,"volume":244,"transactions":9,"vwap":231},"2026-06-09",3.9,4.28,0.14,3.58,280800,{"date":246,"open":247,"high":241,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":9,"vwap":249},"2026-06-08",4.2,3.85,3.91,-0.34,-8,941100,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":9,"vwap":257},"2026-06-05",3.7,4.35,4.25,0.53,14.25,756900,{"date":262,"open":243,"high":248,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":9,"vwap":264},"2026-06-04",3.549,3.72,0.18,5.08,266400,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":9,"vwap":273},"2026-06-03",3.61,3.71,3.45,3.54,0.01,0.28,940700,{"date":278,"open":279,"high":240,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":9,"vwap":281},"2026-06-02",3.89,2.93,3.53,-0.38,-9.72,2102400,{"date":286,"open":287,"high":231,"low":248,"close":249,"change":288,"percent_change":289,"volume":290,"transactions":9,"vwap":249},"2026-06-01",4.03,-0.15,-3.69,3224400,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":9,"vwap":296},"2026-05-29",3.659,4.15,3.6,4.06,0.42,11.54,1929900,{"date":301,"open":243,"high":302,"low":243,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":9,"vwap":303},"2026-05-28",3.69,3.64,0.05,1.39,2495600,{"date":308,"open":243,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":9,"vwap":311},"2026-05-27",3.8,3.57,3.59,0.03,0.84,1777000,{"date":316,"open":281,"high":264,"low":281,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":9,"vwap":317},"2026-05-26",3.56,0.12,3.49,2893500,{"date":322,"open":323,"high":324,"low":81,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":9,"vwap":325},"2026-05-22",3.42,3.5,3.44,0.02,0.58,592200,{"date":330,"open":319,"high":324,"low":331,"close":323,"change":332,"percent_change":333,"volume":334,"transactions":9,"vwap":323},"2026-05-21",3.38,-0.02,-0.58,826600,{"date":336,"open":337,"high":324,"low":338,"close":325,"change":105,"percent_change":339,"volume":340,"transactions":9,"vwap":325},"2026-05-20",3.4,3.32,-0.29,1003900,{"date":342,"open":343,"high":344,"low":345,"close":272,"change":265,"percent_change":346,"volume":347,"transactions":9,"vwap":272},"2026-05-19",3.25,3.47,3.24,5.5,933900,{"date":349,"open":350,"high":351,"low":352,"close":350,"change":353,"percent_change":354,"volume":355,"transactions":9,"vwap":350},"2026-05-18",3.27,3.43,3.18,-0.17,-4.94,1185100,{"date":357,"open":358,"high":359,"low":360,"close":325,"change":361,"percent_change":362,"volume":363,"transactions":9,"vwap":325},"2026-05-15",3.08,3.48,3.05,0.34,10.97,657300,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":326,"percent_change":370,"volume":371,"transactions":9,"vwap":369},"2026-05-14",3.2,3.296,2.54,3.1,0.65,1060900,{"date":373,"open":374,"high":295,"low":375,"close":358,"change":265,"percent_change":376,"volume":377,"transactions":9,"vwap":358},"2026-05-13",3.295,2.97,6.21,1602000,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":120,"percent_change":384,"volume":385,"transactions":9,"vwap":383},"2026-05-12",2.49,3.045,2.36,2.9,16,693100,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":9,"vwap":390},"2026-05-11",1.9,2.51,2.5,0.44,21.36,191600,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":304,"percent_change":380,"volume":400,"transactions":9,"vwap":399},"2026-05-08",1.96,2.29,1.91,2.06,109800,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":105,"percent_change":407,"volume":408,"transactions":9,"vwap":406},"2026-05-07",1.92,2.165,1.75,2.01,-0.5,48700,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":9,"vwap":414},"2026-05-06",2.32,2.455,1.79,2.02,-0.18,-8.18,154700,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":9,"vwap":423},"2026-05-05",2.15,2.218,1.797,2.2,0.1,4.76,70900,{"date":428,"open":429,"high":423,"low":430,"close":431,"change":432,"percent_change":15,"volume":433,"transactions":9,"vwap":431},"2026-05-04",2.0050001,1.95,2.1,0.08,56800,{"date":435,"open":436,"high":437,"low":438,"close":414,"change":318,"percent_change":439,"volume":440,"transactions":9,"vwap":414},"2026-05-01",1.89,2.12,1.855,6.32,22900,{"date":442,"open":443,"high":444,"low":445,"close":388,"change":432,"percent_change":446,"volume":447,"transactions":9,"vwap":388},"2026-04-30",1.82,1.99,1.755,4.4,116900,{"date":449,"open":450,"high":388,"low":451,"close":443,"change":326,"percent_change":452,"volume":453,"transactions":9,"vwap":443},"2026-04-29",1.8,1.66,1.11,60000,{"date":455,"open":456,"high":443,"low":456,"close":450,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":450},"2026-04-28",1.64,0.15,9.09,170000,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":424,"percent_change":466,"volume":467,"transactions":9,"vwap":465},"2026-04-27",1.55,1.7,1.45,1.65,6.45,92000,{"date":469,"open":470,"high":471,"low":472,"close":462,"change":457,"percent_change":473,"volume":474,"transactions":9,"vwap":462},"2026-04-24",1.42,1.625,1.4,10.71,33500,{"date":476,"open":477,"high":478,"low":479,"close":472,"change":480,"percent_change":481,"volume":482,"transactions":9,"vwap":472},"2026-04-23",1.37,1.5,1.33,0.04,2.94,32400,{"date":484,"open":464,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":9,"vwap":486},"2026-04-22",1.47,1.36,-0.075,-5.23,20600,{"date":491,"open":470,"high":492,"low":305,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":493},"2026-04-21",1.49,1.435,0.065,4.74,7900,{"date":498,"open":499,"high":500,"low":499,"close":477,"change":100,"percent_change":501,"volume":502,"transactions":9,"vwap":477},"2026-04-20",1.32,1.48,4.58,5300,{"date":504,"open":505,"high":456,"low":505,"close":506,"change":332,"percent_change":507,"volume":508,"transactions":9,"vwap":506},"2026-04-17",1.3,1.31,-1.5,11900,{"date":510,"open":511,"high":512,"low":513,"close":479,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":479},"2026-04-16",1.24,1.41,1.221,-0.08,-5.67,4700,{"date":518,"open":519,"high":464,"low":505,"close":512,"change":274,"percent_change":520,"volume":521,"transactions":9,"vwap":512},"2026-04-15",1.38,0.71,30200,{"date":523,"open":524,"high":525,"low":505,"close":472,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":472},"2026-04-14",1.72,1.85,-0.32,-18.6,94300,{"date":530,"open":531,"high":532,"low":531,"close":524,"change":242,"percent_change":533,"volume":534,"transactions":9,"vwap":524},"2026-04-13",1.58,1.867,8.86,21600,{"date":536,"open":405,"high":537,"low":472,"close":531,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":531},"2026-04-10",1.78,-0.16,-9.2,21400,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":304,"percent_change":547,"volume":548,"transactions":9,"vwap":546},"2026-04-09",1.73,1.87,1.62,1.74,2.96,10800,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":274,"percent_change":554,"volume":555,"transactions":9,"vwap":553},"2026-04-08",1.88,1.68,1.69,0.6,10000,{"date":557,"open":558,"high":405,"low":559,"close":552,"change":235,"percent_change":560,"volume":561,"transactions":9,"vwap":552},"2026-04-07",1.71,1.67,-1.75,12800,{"date":563,"open":564,"high":558,"low":565,"close":558,"change":242,"percent_change":566,"volume":567,"transactions":9,"vwap":558},"2026-04-06",1.57,1.551,8.92,16200,{"date":569,"open":570,"high":571,"low":572,"close":564,"change":312,"percent_change":430,"volume":573,"transactions":9,"vwap":564},"2026-04-02",1.598,1.637,1.51,42000,{"date":575,"open":478,"high":576,"low":577,"close":578,"change":274,"percent_change":370,"volume":561,"transactions":9,"vwap":578},"2026-04-01",1.59,1.481,1.54,{"date":580,"open":581,"high":578,"low":581,"close":582,"change":480,"percent_change":583,"volume":584,"transactions":9,"vwap":582},"2026-03-31",1.46,1.53,2.68,6600,{"date":586,"open":500,"high":587,"low":305,"close":492,"change":16,"percent_change":16,"volume":588,"transactions":9,"vwap":492},"2026-03-30",1.555,68500,{"date":590,"open":572,"high":582,"low":464,"close":492,"change":16,"percent_change":16,"volume":591,"transactions":9,"vwap":492},"2026-03-27",70700,{"date":593,"open":472,"high":478,"low":472,"close":492,"change":100,"percent_change":247,"volume":594,"transactions":9,"vwap":492},"2026-03-26",72200,{"date":596,"open":478,"high":597,"low":472,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-03-25",1.535,1.43,-0.07,-4.67,76300,{"date":603,"open":598,"high":462,"low":512,"close":478,"change":100,"percent_change":604,"volume":605,"transactions":9,"vwap":478},"2026-03-24",4.17,42500,{"date":607,"open":486,"high":462,"low":608,"close":609,"change":432,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-03-23",1.35,1.44,5.88,143500,{"date":613,"open":486,"high":470,"low":75,"close":486,"change":332,"percent_change":614,"volume":615,"transactions":9,"vwap":486},"2026-03-20",-1.45,39500,{"date":617,"open":618,"high":485,"low":618,"close":519,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":519},"2026-03-19",1.302,0.07,5.34,136400,{"date":623,"open":624,"high":609,"low":53,"close":506,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":506},"2026-03-18",1.23,0.09,7.38,539900,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":619,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-03-17",1.16,1.295,1.22,6.09,44000,{"date":636,"open":637,"high":632,"low":638,"close":639,"change":235,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-03-16",1.17,1.1,1.15,-2.54,80700,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-03-13",1.07,1.2,1.03,1.18,0.11,10.28,444900,{"date":652,"open":653,"high":654,"low":82,"close":644,"change":312,"percent_change":655,"volume":656,"transactions":9,"vwap":644},"2026-03-12",1.05,1.09,2.88,41400,{"date":658,"open":653,"high":654,"low":95,"close":659,"change":274,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-03-11",1.04,0.97,307000,{"date":663,"open":653,"high":638,"low":664,"close":646,"change":332,"percent_change":665,"volume":666,"transactions":9,"vwap":646},"2026-03-10",0.98500001,-1.9,86800,{"date":668,"open":659,"high":653,"low":95,"close":653,"change":105,"percent_change":669,"volume":670,"transactions":9,"vwap":653},"2026-03-09",-0.94,6200,{"date":672,"open":95,"high":673,"low":674,"close":675,"change":304,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-03-06",1.08,0.92000002,1.06,4.95,185400,{"date":679,"open":680,"high":95,"low":681,"close":95,"change":105,"percent_change":682,"volume":683,"transactions":9,"vwap":95},"2026-03-05",0.99199998,0.96200001,-0.98,5100,{"date":685,"open":686,"high":82,"low":687,"close":82,"change":274,"percent_change":688,"volume":689,"transactions":9,"vwap":82},"2026-03-04",0.95999998,0.94999999,0.99,69200,{"date":691,"open":686,"high":95,"low":692,"close":95,"change":274,"percent_change":39,"volume":693,"transactions":9,"vwap":95},"2026-03-03",0.81999999,269100,{"date":695,"open":696,"high":82,"low":687,"close":39,"change":105,"percent_change":697,"volume":698,"transactions":9,"vwap":39},"2026-03-02",0.98000002,-0.99,74100,{"date":700,"open":39,"high":675,"low":39,"close":95,"change":235,"percent_change":701,"volume":702,"transactions":9,"vwap":95},"2026-02-27",-2.88,65800,{"date":704,"open":705,"high":675,"low":705,"close":659,"change":326,"percent_change":396,"volume":706,"transactions":9,"vwap":659},"2026-02-26",0.99000001,94400,{"date":708,"open":705,"high":644,"low":687,"close":82,"change":274,"percent_change":688,"volume":709,"transactions":9,"vwap":82},"2026-02-25",58000,{"date":711,"open":712,"high":653,"low":713,"close":95,"change":274,"percent_change":39,"volume":714,"transactions":9,"vwap":95},"2026-02-24",0.98299998,0.89999998,146800,{"date":716,"open":95,"high":717,"low":718,"close":39,"change":105,"percent_change":697,"volume":719,"transactions":9,"vwap":39},"2026-02-23",1.049,0.88,96500,{"date":721,"open":646,"high":722,"low":686,"close":95,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":95},"2026-02-20",1.078,-0.05,-4.72,29100,{"date":727,"open":644,"high":638,"low":659,"close":675,"change":274,"percent_change":728,"volume":729,"transactions":9,"vwap":675},"2026-02-19",0.95,36300,{"date":731,"open":687,"high":732,"low":687,"close":653,"change":312,"percent_change":481,"volume":733,"transactions":9,"vwap":653},"2026-02-18",1.14,182400,{"date":735,"open":696,"high":82,"low":736,"close":82,"change":326,"percent_change":737,"volume":738,"transactions":9,"vwap":82},"2026-02-17",0.96700001,2,353300,{"date":740,"open":82,"high":653,"low":686,"close":39,"change":16,"percent_change":16,"volume":741,"transactions":9,"vwap":39},"2026-02-13",124200,{"date":743,"open":82,"high":646,"low":687,"close":39,"change":105,"percent_change":697,"volume":744,"transactions":9,"vwap":39},"2026-02-12",92500,{"date":746,"open":638,"high":747,"low":95,"close":95,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":95},"2026-02-11",1.147,-0.14,-12.17,42400,{"date":752,"open":39,"high":647,"low":39,"close":639,"change":318,"percent_change":753,"volume":754,"transactions":9,"vwap":639},"2026-02-10",11.65,165300,{"date":756,"open":757,"high":653,"low":758,"close":646,"change":326,"percent_change":759,"volume":760,"transactions":9,"vwap":646},"2026-02-09",0.97500002,0.94599998,1.98,182800,{"date":762,"open":705,"high":646,"low":763,"close":95,"change":16,"percent_change":16,"volume":764,"transactions":9,"vwap":95},"2026-02-06",0.91799998,389100,{"date":766,"open":767,"high":675,"low":674,"close":95,"change":16,"percent_change":16,"volume":768,"transactions":9,"vwap":95},"2026-02-05",0.95300001,290500,{"date":770,"open":687,"high":675,"low":18,"close":95,"change":274,"percent_change":39,"volume":771,"transactions":9,"vwap":95},"2026-02-04",1775400,{"date":773,"open":646,"high":774,"low":775,"close":39,"change":105,"percent_change":697,"volume":776,"transactions":9,"vwap":39},"2026-02-03",2.04,0.85000002,5857600,{"date":778,"open":779,"high":659,"low":713,"close":95,"change":274,"percent_change":39,"volume":780,"transactions":9,"vwap":95},"2026-02-02",0.93000001,522000,{"date":782,"open":783,"high":654,"low":775,"close":39,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":39},"2026-01-30",0.87699997,-0.04,-3.85,477200,{"date":788,"open":789,"high":505,"low":687,"close":659,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":659},"2026-01-29",1.27,-0.4,-27.78,996900,{"date":794,"open":477,"high":795,"low":624,"close":609,"change":353,"percent_change":796,"volume":797,"transactions":9,"vwap":609},"2026-01-28",1.6,-10.56,2186300,{"date":799,"open":800,"high":450,"low":645,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-01-27",1.56,1.61,-0.59,-26.82,3119800,{"date":806,"open":807,"high":17,"low":472,"close":423,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":423},"2026-01-26",4.93,-2.69,-55.01,9891700,{"date":812,"open":425,"high":813,"low":89,"close":814,"change":648,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-01-23",4.98,4.89,2.3,3090100,{"date":818,"open":819,"high":17,"low":820,"close":819,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":819},"2026-01-22",4.78,4.07,0.22,4.82,4756000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":625,"percent_change":406,"volume":830,"transactions":9,"vwap":829},"2026-01-21",4.47,4.62,4.45,4.56,355200,{"date":832,"open":833,"high":834,"low":256,"close":826,"change":304,"percent_change":110,"volume":835,"transactions":9,"vwap":826},"2026-01-20",4.39,4.49,369800,{"date":837,"open":833,"high":834,"low":233,"close":838,"change":16,"percent_change":16,"volume":839,"transactions":9,"vwap":838},"2026-01-16",4.42,522900,{"date":841,"open":842,"high":843,"low":446,"close":838,"change":16,"percent_change":16,"volume":844,"transactions":9,"vwap":838},"2026-01-15",4.41,4.505,378100,{"date":846,"open":833,"high":847,"low":257,"close":838,"change":480,"percent_change":848,"volume":849,"transactions":9,"vwap":838},"2026-01-14",4.6,0.91,830100,{"date":851,"open":842,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-01-13",4.43,4.345,4.38,-0.005,-0.11,565400,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":759,"volume":864,"transactions":9,"vwap":862},"2026-01-12",4.29,4.44,4.385,0.085,533300,{"date":866,"open":247,"high":867,"low":868,"close":869,"change":424,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-01-09",4.355,4.195,4.3,2.38,704000,{"date":873,"open":224,"high":256,"low":874,"close":247,"change":16,"percent_change":16,"volume":875,"transactions":9,"vwap":247},"2026-01-08",4.11,537700,{"date":877,"open":878,"high":879,"low":273,"close":247,"change":619,"percent_change":553,"volume":880,"transactions":9,"vwap":247},"2026-01-07",4.13,4.293,607900,{"date":882,"open":883,"high":884,"low":885,"close":878,"change":318,"percent_change":886,"volume":887,"transactions":9,"vwap":878},"2026-01-06",4,4.24,3.97,2.99,579100,{"date":889,"open":890,"high":891,"low":885,"close":233,"change":274,"percent_change":115,"volume":892,"transactions":9,"vwap":233},"2026-01-05",3.99,4.1,552100,{"date":894,"open":249,"high":895,"low":309,"close":883,"change":625,"percent_change":815,"volume":896,"transactions":9,"vwap":883},"2026-01-02",4.18,500400,{"date":898,"open":248,"high":885,"low":309,"close":249,"change":332,"percent_change":899,"volume":900,"transactions":9,"vwap":249},"2025-12-31",-0.51,376000,{"date":902,"open":240,"high":233,"low":248,"close":903,"change":326,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2025-12-30",3.93,0.51,183000,{"date":907,"open":279,"high":883,"low":908,"close":249,"change":105,"percent_change":909,"volume":910,"transactions":9,"vwap":249},"2025-12-29",3.88,-0.26,28900,{"date":912,"open":913,"high":820,"low":914,"close":915,"change":312,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2025-12-26",3.82,3.75,3.92,0.77,127200,{"date":919,"open":248,"high":885,"low":920,"close":279,"change":480,"percent_change":659,"volume":921,"transactions":9,"vwap":279},"2025-12-24",3.711,301700,{"date":923,"open":924,"high":240,"low":270,"close":248,"change":619,"percent_change":525,"volume":925,"transactions":9,"vwap":248},"2025-12-23",3.78,536800,{"date":927,"open":928,"high":929,"low":264,"close":924,"change":312,"percent_change":930,"volume":931,"transactions":9,"vwap":924},"2025-12-22",3.77,3.895,0.8,128900,{"date":933,"open":914,"high":934,"low":935,"close":914,"change":599,"percent_change":936,"volume":937,"transactions":9,"vwap":914},"2025-12-19",3.855,3.651,-1.83,424900,{"date":939,"open":940,"high":941,"low":942,"close":913,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":913},"2025-12-18",3.86,4.075,3.73,-0.12,-3.05,530400,{"date":947,"open":940,"high":895,"low":248,"close":948,"change":242,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2025-12-17",3.94,3.68,190000,{"date":952,"open":248,"high":223,"low":949,"close":309,"change":514,"percent_change":953,"volume":954,"transactions":9,"vwap":309},"2025-12-16",-2.06,289800,{"date":956,"open":957,"high":958,"low":959,"close":908,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":908},"2025-12-15",3.76,4.68,3.55,0.19,5.15,597100,{"date":964,"open":965,"high":966,"low":317,"close":302,"change":480,"percent_change":638,"volume":967,"transactions":9,"vwap":302},"2025-12-12",3.67,3.79,233200,{"date":969,"open":957,"high":309,"low":273,"close":970,"change":856,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2025-12-11",3.65,-2.93,235000,{"date":974,"open":255,"high":924,"low":273,"close":957,"change":625,"percent_change":975,"volume":976,"transactions":9,"vwap":957},"2025-12-10",2.45,197200,{"date":978,"open":303,"high":979,"low":324,"close":965,"change":619,"percent_change":980,"volume":981,"transactions":9,"vwap":965},"2025-12-09",3.789,1.94,183100,{"date":983,"open":924,"high":279,"low":984,"close":295,"change":415,"percent_change":985,"volume":986,"transactions":9,"vwap":295},"2025-12-08",3.514,-4.76,260900,{"date":988,"open":959,"high":924,"low":324,"close":924,"change":457,"percent_change":878,"volume":989,"transactions":9,"vwap":924},"2025-12-05",168700,{"date":991,"open":243,"high":992,"low":993,"close":992,"change":318,"percent_change":323,"volume":994,"transactions":9,"vwap":992},"2025-12-04",3.63,3.415,261000,{"date":996,"open":273,"high":992,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2025-12-03",3.31,3.51,-0.025,-0.71,138300,{"date":1003,"open":324,"high":303,"low":272,"close":1004,"change":274,"percent_change":275,"volume":1005,"transactions":9,"vwap":1004},"2025-12-02",3.535,164500,{"date":1007,"open":243,"high":992,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2025-12-01",2.95,3.525,-0.045,-1.26,287100,{"date":1014,"open":319,"high":255,"low":344,"close":310,"change":480,"percent_change":110,"volume":1015,"transactions":9,"vwap":310},"2025-11-28",50400,{"date":1017,"open":272,"high":295,"low":1018,"close":281,"change":1019,"percent_change":913,"volume":1020,"transactions":9,"vwap":281},"2025-11-26",3.35,0.13,148800,{"date":1022,"open":325,"high":992,"low":1023,"close":337,"change":943,"percent_change":1024,"volume":1025,"transactions":9,"vwap":337},"2025-11-25",3.22,-3.41,177900,{"date":1027,"open":965,"high":965,"low":1018,"close":1028,"change":226,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2025-11-24",3.52,-1.68,244000,{"date":1032,"open":325,"high":295,"low":1033,"close":243,"change":821,"percent_change":1034,"volume":1035,"transactions":9,"vwap":243},"2025-11-21",3.225,6.55,24500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":480,"percent_change":645,"volume":1041,"transactions":9,"vwap":1039},"2025-11-20",3.16,3.36,3.15,37300,{"date":1043,"open":1008,"high":338,"low":1008,"close":338,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":338},"2025-11-19",0.2,6.41,47100,{"date":1048,"open":1049,"high":350,"low":481,"close":1050,"change":424,"percent_change":997,"volume":1051,"transactions":9,"vwap":1050},"2025-11-18",2.98,3.12,195100,{"date":1053,"open":1054,"high":337,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2025-11-17",3.34,3,3.02,-0.3,-9.04,326700,{"date":1061,"open":351,"high":351,"low":1062,"close":338,"change":16,"percent_change":16,"volume":1063,"transactions":9,"vwap":338},"2025-11-14",3.21,16900,{"date":1065,"open":1054,"high":351,"low":1066,"close":338,"change":648,"percent_change":351,"volume":1067,"transactions":9,"vwap":338},"2025-11-13",3.3,37000,{"date":1069,"open":959,"high":959,"low":366,"close":1062,"change":1070,"percent_change":1071,"volume":750,"transactions":9,"vwap":1062},"2025-11-12",-0.13,-3.89,{"date":1073,"open":331,"high":337,"low":1038,"close":1054,"change":480,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1054},"2025-11-11",1.21,29700,{"date":1077,"open":1062,"high":1078,"low":1079,"close":1066,"change":1019,"percent_change":891,"volume":1080,"transactions":9,"vwap":1066},"2025-11-10",3.39,3.19,35600,{"date":1082,"open":74,"high":352,"low":360,"close":1083,"change":619,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2025-11-07",3.17,2.26,9700,{"date":1087,"open":1056,"high":337,"low":481,"close":369,"change":480,"percent_change":506,"volume":1088,"transactions":9,"vwap":369},"2025-11-06",60400,{"date":1090,"open":280,"high":1091,"low":280,"close":1092,"change":312,"percent_change":688,"volume":1093,"transactions":9,"vwap":1092},"2025-11-05",3.253,3.06,25800,{"date":1095,"open":481,"high":1096,"low":975,"close":1097,"change":625,"percent_change":1092,"volume":1098,"transactions":9,"vwap":1097},"2025-11-04",3.075,3.03,105900,{"date":1100,"open":1101,"high":1102,"low":1101,"close":481,"change":226,"percent_change":1103,"volume":1104,"transactions":9,"vwap":481},"2025-11-03",2.91,3.07,-2,24000,{"date":1106,"open":1079,"high":1107,"low":1055,"close":1055,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1055},"2025-10-31",3.299,-0.19,-5.96,26400,{"date":1112,"open":351,"high":325,"low":1113,"close":1079,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1079},"2025-10-30",2.86,-0.24,-7,66400,{"date":1118,"open":271,"high":225,"low":351,"close":351,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":351},"2025-10-29",-0.41,-10.68,93400,{"date":1123,"open":942,"high":934,"low":337,"close":1124,"change":235,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2025-10-28",3.84,-0.78,191800,{"date":1128,"open":15,"high":885,"low":1129,"close":1129,"change":105,"percent_change":909,"volume":1130,"transactions":9,"vwap":1129},"2025-10-27",3.87,206900,{"date":1132,"open":965,"high":1133,"low":965,"close":908,"change":648,"percent_change":1134,"volume":1135,"transactions":9,"vwap":908},"2025-10-24",3.98,2.92,91400,{"date":1137,"open":309,"high":1124,"low":1138,"close":928,"change":480,"percent_change":644,"volume":1139,"transactions":9,"vwap":928},"2025-10-23",3.66,187200,{"date":1141,"open":271,"high":248,"low":243,"close":942,"change":274,"percent_change":1142,"volume":1143,"transactions":9,"vwap":942},"2025-10-22",0.27,678900,{"date":1145,"open":992,"high":248,"low":992,"close":264,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":264},"2025-10-21",-0.054,-1.43,194500,{"date":1150,"open":970,"high":225,"low":351,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2025-10-20",3.774,0.304,8.76,270700,{"date":1156,"open":1157,"high":1158,"low":1157,"close":344,"change":100,"percent_change":1159,"volume":931,"transactions":9,"vwap":344},"2025-10-17",3.41,3.537,1.76,{"date":1161,"open":1162,"high":965,"low":1018,"close":1157,"change":1070,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1157},"2025-10-16",3.463,-3.67,438400,{"date":1166,"open":1167,"high":1167,"low":1018,"close":273,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":273},"2025-10-15",3.74,-0.09,-2.48,159900,{"date":1172,"open":331,"high":957,"low":331,"close":992,"change":318,"percent_change":323,"volume":1173,"transactions":9,"vwap":992},"2025-10-14",61500,{"date":1175,"open":1176,"high":317,"low":1177,"close":998,"change":432,"percent_change":1178,"volume":1179,"transactions":9,"vwap":998},"2025-10-13",3.33,3.26,2.33,303000,{"date":1181,"open":338,"high":1182,"low":1040,"close":351,"change":863,"percent_change":368,"volume":1183,"transactions":9,"vwap":351},"2025-10-10",3.485,112600,{"date":1185,"open":338,"high":325,"low":1038,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2025-10-09",3.345,-0.035,-1.04,78100,{"date":1191,"open":1177,"high":1192,"low":366,"close":331,"change":312,"percent_change":60,"volume":1193,"transactions":9,"vwap":331},"2025-10-08",3.62,352800,{"date":1195,"open":343,"high":344,"low":1023,"close":1018,"change":1019,"percent_change":223,"volume":1196,"transactions":9,"vwap":1018},"2025-10-07",179500,{"date":1198,"open":81,"high":959,"low":1050,"close":1023,"change":353,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1023},"2025-10-06",-5.01,320100,{"date":1202,"open":1203,"high":319,"low":1204,"close":1078,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1078},"2025-10-03",3.04,3.01,0.3,9.71,547800,{"date":1209,"open":1210,"high":1210,"low":1055,"close":74,"change":1108,"percent_change":1211,"volume":1212,"transactions":9,"vwap":74},"2025-10-02",3.23,-5.79,35400,{"date":1214,"open":1018,"high":324,"low":352,"close":1215,"change":599,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2025-10-01",3.28,-2.09,126000,{"date":1219,"open":1023,"high":337,"low":352,"close":1018,"change":1019,"percent_change":223,"volume":1220,"transactions":9,"vwap":1018},"2025-09-30",80500,{"date":1222,"open":1040,"high":343,"low":369,"close":1023,"change":784,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1023},"2025-09-29",-1.23,69400,{"date":1226,"open":352,"high":1227,"low":1228,"close":1177,"change":16,"percent_change":16,"volume":1229,"transactions":9,"vwap":1177},"2025-09-26",3.29,3.13,85500,{"date":1231,"open":1232,"high":1066,"low":358,"close":1177,"change":318,"percent_change":913,"volume":1233,"transactions":9,"vwap":1177},"2025-09-25",3.151,67500,{"date":1235,"open":1215,"high":1215,"low":1236,"close":1236,"change":105,"percent_change":526,"volume":1237,"transactions":9,"vwap":1236},"2025-09-24",3.14,5200,{"date":1239,"open":1210,"high":1227,"low":1040,"close":1040,"change":538,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1040},"2025-09-23",-4.83,32500,{"date":1243,"open":1097,"high":338,"low":1097,"close":997,"change":1244,"percent_change":266,"volume":1245,"transactions":9,"vwap":997},"2025-09-22",0.16,160300,{"date":1247,"open":1102,"high":1040,"low":1008,"close":1040,"change":619,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1040},"2025-09-19",2.27,186400,{"date":1251,"open":1038,"high":1018,"low":360,"close":358,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":358},"2025-09-18",-0.1,-3.14,291800,{"date":1256,"open":1079,"high":1039,"low":1102,"close":352,"change":304,"percent_change":795,"volume":1257,"transactions":9,"vwap":352},"2025-09-17",380000,{"date":1259,"open":366,"high":1260,"low":1092,"close":1228,"change":326,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1228},"2025-09-16",3.305,0.64,239100,{"date":1264,"open":352,"high":350,"low":369,"close":1265,"change":943,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-09-15",3.11,-3.72,86200,{"date":1269,"open":1092,"high":1039,"low":1097,"close":1210,"change":274,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1210},"2025-09-12",0.31,521100,{"date":1273,"open":366,"high":1215,"low":74,"close":1023,"change":312,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1023},"2025-09-11",0.94,207700,{"date":1277,"open":1018,"high":1018,"low":383,"close":1079,"change":105,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1079},"2025-09-10",-0.31,347500,{"date":1281,"open":1008,"high":1282,"low":1101,"close":366,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":366},"2025-09-09",3.348,0.118,3.83,235300,{"date":1287,"open":1040,"high":1040,"low":1134,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2025-09-08",3.082,-0.068,-2.16,19100,{"date":1293,"open":1092,"high":1210,"low":360,"close":1040,"change":226,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1040},"2025-09-05",-1.87,32200,{"date":1297,"open":1288,"high":1023,"low":1298,"close":1062,"change":326,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1062},"2025-09-04",2.996,0.63,64600,{"date":1302,"open":345,"high":1176,"low":1303,"close":1079,"change":1304,"percent_change":637,"volume":1305,"transactions":9,"vwap":1079},"2025-09-03",2.821,0.037,273100,{"date":1307,"open":1236,"high":1157,"low":1055,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2025-09-02",3.153,-0.097,-2.98,278700,{"date":1313,"open":366,"high":337,"low":1008,"close":343,"change":274,"percent_change":1270,"volume":1314,"transactions":9,"vwap":343},"2025-08-29",414100,{"date":1316,"open":1038,"high":1066,"low":1236,"close":345,"change":226,"percent_change":1317,"volume":496,"transactions":9,"vwap":345},"2025-08-28",-1.82,{"date":1319,"open":344,"high":359,"low":1066,"close":1066,"change":415,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1066},"2025-08-27",-5.17,6700,{"date":1323,"open":1039,"high":324,"low":1324,"close":359,"change":304,"percent_change":581,"volume":1325,"transactions":9,"vwap":359},"2025-08-26",3.263,15500,{"date":1327,"open":1228,"high":317,"low":1228,"close":351,"change":480,"percent_change":647,"volume":1328,"transactions":9,"vwap":351},"2025-08-25",57500,{"date":1330,"open":337,"high":273,"low":1204,"close":1078,"change":415,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1078},"2025-08-22",-5.04,42900,{"date":1334,"open":272,"high":310,"low":360,"close":310,"change":1270,"percent_change":1335,"volume":1336,"transactions":9,"vwap":310},"2025-08-21",9.51,160600,{"date":1338,"open":1056,"high":319,"low":280,"close":1177,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1177},"2025-08-20",0.33,11.26,276900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":280,"change":326,"percent_change":1347,"volume":1348,"transactions":9,"vwap":280},"2025-08-19",2.82,2.942,2.6,0.69,75200,{"date":1350,"open":1038,"high":1038,"low":1351,"close":1101,"change":1252,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1101},"2025-08-18",2.725,-3.32,50600,{"date":1355,"open":1177,"high":350,"low":655,"close":1204,"change":784,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1204},"2025-08-15",-1.31,26100,{"date":1359,"open":366,"high":1360,"low":1055,"close":360,"change":250,"percent_change":1361,"volume":1362,"transactions":9,"vwap":360},"2025-08-14",3.387,-10.03,57800,{"date":1364,"open":325,"high":992,"low":997,"close":1078,"change":480,"percent_change":53,"volume":1365,"transactions":9,"vwap":1078},"2025-08-13",252000,{"date":1367,"open":366,"high":1368,"low":1084,"close":1018,"change":619,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1018},"2025-08-12",3.499,2.13,164400,{"date":1372,"open":1373,"high":319,"low":1050,"close":1215,"change":1168,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1215},"2025-08-11",3.46,-2.67,124900,{"date":1377,"open":272,"high":324,"low":1378,"close":81,"change":100,"percent_change":1379,"volume":1380,"transactions":9,"vwap":81},"2025-08-08",3.105,1.81,186700,{"date":1382,"open":344,"high":319,"low":1062,"close":997,"change":304,"percent_change":582,"volume":1383,"transactions":9,"vwap":997},"2025-08-07",15100,{"date":1385,"open":323,"high":998,"low":1386,"close":1177,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1177},"2025-08-06",3.049,-0.25,-7.12,47900,{"date":1391,"open":337,"high":309,"low":1392,"close":998,"change":619,"percent_change":1393,"volume":1394,"transactions":9,"vwap":998},"2025-08-05",3.347,2.03,38900,{"date":1396,"open":383,"high":1028,"low":1397,"close":325,"change":1261,"percent_change":1398,"volume":1399,"transactions":9,"vwap":325},"2025-08-04",2.87,22.86,148100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-08-01",4.16,4.37,2.39,2.8,-1.22,-30.35,711900,{"date":1410,"open":247,"high":833,"low":234,"close":234,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":234},"2025-07-31",-0.27,-6.29,163200,{"date":1415,"open":884,"high":446,"low":1416,"close":860,"change":304,"percent_change":647,"volume":1417,"transactions":9,"vwap":860},"2025-07-30",4.12,65500,{"date":1419,"open":1420,"high":838,"low":878,"close":884,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":884},"2025-07-29",4.23,-0.015,-0.35,327600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":408,"transactions":9,"vwap":1429},"2025-07-28",4.336,4.53,4.21,4.255,-0.145,-3.3,{"date":1433,"open":1434,"high":1434,"low":883,"close":446,"change":1252,"percent_change":1435,"volume":1436,"transactions":9,"vwap":446},"2025-07-25",4.8,-2.22,225000,{"date":1438,"open":1439,"high":425,"low":828,"close":1440,"change":353,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-07-24",4.69,4.5,-3.64,128700,{"date":1444,"open":1445,"high":1446,"low":842,"close":1445,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1445},"2025-07-23",4.67,4.75,0.26,5.9,558900,{"date":1451,"open":1452,"high":961,"low":867,"close":842,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":842},"2025-07-22",5.03,-0.62,-12.33,405200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1452,"change":145,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1452},"2025-07-21",4.655,5.251,4.51,7.48,324000,{"date":1464,"open":232,"high":819,"low":232,"close":958,"change":1465,"percent_change":501,"volume":1466,"transactions":9,"vwap":958},"2025-07-18",0.205,32600,{"date":1468,"open":1403,"high":1469,"low":878,"close":1470,"change":1471,"percent_change":1284,"volume":1472,"transactions":9,"vwap":1470},"2025-07-17",4.531,4.475,0.165,41100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":339,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-07-16",4.46,4.81,4.08,4.31,-6.3,291300,{"date":1482,"open":1445,"high":814,"low":247,"close":847,"change":226,"percent_change":1483,"volume":1484,"transactions":9,"vwap":847},"2025-07-15",-1.29,117300,{"date":1486,"open":17,"high":17,"low":829,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-07-14",4.66,-0.168,-3.48,270400,{"date":1492,"open":807,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":244,"transactions":9,"vwap":1495},"2025-07-11",5.06,4.55,4.828,-0.222,-4.4,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":943,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-07-10",5.25,4.85,5.05,-2.32,105500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":718,"volume":1512,"transactions":9,"vwap":1510},"2025-07-09",5.14,5.38,4.912,5.17,0.045,107500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-07-08",5.113,5.244,4.92,5.125,0.012,0.23,164800,{"date":1523,"open":1524,"high":1525,"low":17,"close":1515,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1515},"2025-07-07",5.39,5.51,-0.327,-6.01,167600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":100,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-07-03",5.42,5.66,5.341,5.44,1.12,263800,{"date":1538,"open":1508,"high":1539,"low":1508,"close":1508,"change":1540,"percent_change":1071,"volume":1541,"transactions":9,"vwap":1508},"2025-07-02",5.78,-0.218,284300,{"date":1543,"open":1507,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-07-01",5.7,4.97,5.598,0.468,9.12,668500,{"date":1551,"open":1552,"high":1553,"low":958,"close":1554,"change":480,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-06-30",5.36,5.4,5.13,0.79,574900,{"date":1558,"open":1500,"high":1559,"low":1560,"close":1561,"change":856,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-06-27",5.41,5.02,5.09,-2.12,234700,{"date":1565,"open":1566,"high":1508,"low":1567,"close":1566,"change":415,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-06-26",5.2,4.79,-3.35,486200,{"date":1571,"open":1572,"high":1573,"low":1502,"close":1508,"change":140,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1508},"2025-06-25",5.22,5.85,7.6,495700,{"date":172,"open":1577,"high":168,"low":1440,"close":17,"change":560,"percent_change":1578,"volume":1579,"transactions":9,"vwap":17},6.75,-25.93,2899000]