[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HFFG":3,"homepage-market-summary":29,"stock-historical-HFFG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HFFG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HF Foods Group Inc. Common Stock","Nasdaq",null,"WHOLESALE-GROCERIES & RELATED PRODUCTS","HF Foods Group Inc is an Asian food service distributor that markets and distributes fresh produce, frozen and dry food, and non-food products to Asian restaurants and other foodservice customers throughout the United States. The company's business consists of one operating segment: HF Group, which operates solely in the United States. The company's product list consists of Meat, Poultry & Seafood, Sauces & Oils, Takeout Items (Boxes, Chopsticks & Utensils), Raw Ingredients (Flour, Cornstarch, Spices), Cleaning Supplies, and Rice & Grains.","988","Las Vegas, NV",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":19,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.63,1.67,1.69,1.66,-0.03,-1.81,53265.066638,655,2.785,1.38,163076.787411364,17.8,2280,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},4.45,142423,51984296.852841,-59.15,"2025-04-22",[181,182,190,199,208,217,225,233,241,246,256,262,270,276,283,290,297,305,314,323,332,343,353,361,367,372,380,388,396,403,410,418,429,438,443,450,456,462,469,474,481,488,496,502,508,513,519,526,533,541,548,555,559,565,571,576,581,585,589,593,598,604,609,613,616,621,627,633,639,644,648,652,657,661,666,671,676,682,687,693,696,699,703,706,709,713,718,724,729,735,743,751,758,763,768,773,777,782,787,794,799,804,807,811,814,818,822,826,830,834,838,841,844,849,852,857,864,869,874,880,886,891,894,898,904,909,912,916,921,925,929,932,936,939,943,948,951,956,960,965,970,974,977,982,988,995,998,1003,1007,1011,1014,1019,1024,1030,1033,1038,1043,1048,1053,1059,1063,1067,1070,1074,1078,1082,1087,1091,1095,1100,1103,1107,1111,1115,1119,1124,1129,1132,1136,1140,1142,1147,1152,1156,1160,1164,1168,1174,1179,1182,1186,1190,1194,1198,1201,1205,1212,1220,1227,1232,1238,1244,1249,1255,1261,1266,1270,1274,1279,1283,1288,1292,1296,1301,1305,1310,1315,1320,1323,1326,1330,1332,1336,1341,1345,1350,1354,1358,1362,1365,1369,1372,1376,1380,1383,1388,1392,1396,1400,1405,1408,1413,1417,1423,1428,1431,1436,1440,1444,1447,1451,1457,1462,1465,1470,1478,1484,1490,1497,1503,1508,1514,1520,1525,1532,1539,1545,1549,1555,1560,1565,1571,1577,1580,1585,1588,1593,1598,1602,1607,1614,1619,1624,1629,1635,1639,1644,1648,1653,1658,1664,1668,1673,1678,1685,1689,1694,1699,1704,1711,1716,1720,1723,1726,1731,1735,1739,1743,1746,1752,1755,1760,1763,1766,1772,1775,1778,1782,1785,1789,1793,1798,1802,1806,1811,1813,1818,1821,1827,1831,1836,1842,1848,1853,1858,1863,1868,1872,1878,1883,1887,1894,1899,1904,1911,1917,1924,1930,1936,1940,1947,1951,1957,1961,1967,1972,1976,1980,1984,1989,1992,1996,2000,2003,2006],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":19},{"date":183,"open":16,"high":19,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.5901,0.02,1.22,47893.017311,506,1.6374,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":106,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.56,1.64,1.535,3.8,148793.701899,412,1.5993,{"date":200,"open":201,"high":202,"low":192,"close":203,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.57,1.6,1.58,0,32190.808733,397,1.5686,{"date":209,"open":210,"high":211,"low":212,"close":203,"change":111,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",1.59,1.61,1.55,-0.63,36939.513876,819,1.5899,{"date":218,"open":212,"high":202,"low":219,"close":210,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",1.52,0.04,2.58,41204.468067,537,1.5613,{"date":226,"open":227,"high":203,"low":219,"close":212,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",1.53,0.01,0.65,41461.796267,427,1.5491,{"date":234,"open":219,"high":192,"low":235,"close":236,"change":185,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",1.515,1.54,1.32,45184.169874,429,1.5339,{"date":242,"open":227,"high":203,"low":219,"close":219,"change":228,"percent_change":136,"volume":243,"transactions":244,"vwap":245},"2026-09-22",102607.396256,968,1.5447,{"date":247,"open":227,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",1.565,1.47,1.51,-0.09,-5.62,169713.235041,1805,1.537,{"date":257,"open":211,"high":17,"low":203,"close":202,"change":111,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",-0.62,324873.639689,2192,1.5493,{"date":263,"open":16,"high":264,"low":211,"close":211,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",1.65,-0.02,-1.23,24404.846946,572,1.629,{"date":271,"open":16,"high":19,"low":272,"close":16,"change":20,"percent_change":21,"volume":273,"transactions":274,"vwap":275},"2026-09-16",1.605,95829.587211,769,1.6295,{"date":277,"open":264,"high":278,"low":211,"close":19,"change":111,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",1.7,-0.6,75828.244356,599,1.6459,{"date":284,"open":264,"high":285,"low":264,"close":17,"change":228,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",1.695,0.6,44882.93022,712,1.6714,{"date":291,"open":18,"high":292,"low":264,"close":19,"change":20,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-11",1.735,-1.78,18810.388985,488,1.6692,{"date":298,"open":18,"high":299,"low":300,"close":18,"change":265,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-10",1.71,1.635,-1.17,81312.522083,726,1.6897,{"date":306,"open":307,"high":308,"low":309,"close":299,"change":265,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-09",1.72,1.73,1.6501,-1.16,38226.122044,422,1.7054,{"date":315,"open":316,"high":317,"low":278,"close":308,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-08",1.77,1.78,-0.04,-2.26,57125.833774,785,1.7305,{"date":324,"open":325,"high":326,"low":325,"close":316,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-04",1.75,1.8,0.005,0.28,35659.782669,869,1.7728,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",1.81,1.8299,1.76,1.765,-0.05,-2.75,26444.895614,396,1.7862,{"date":344,"open":326,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",1.84,1.79,1.815,0.015,0.83,59034.140848,615,1.8136,{"date":354,"open":317,"high":355,"low":356,"close":326,"change":228,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",1.871,1.745,0.56,109115.987,1361,1.8292,{"date":362,"open":336,"high":346,"low":308,"close":346,"change":111,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",-0.56,139646.602673,889,1.7682,{"date":368,"open":346,"high":334,"low":346,"close":326,"change":204,"percent_change":204,"volume":369,"transactions":370,"vwap":371},"2026-08-28",17531.943233,431,1.7958,{"date":373,"open":374,"high":375,"low":307,"close":326,"change":338,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-27",1.85,1.87,-2.7,169557.18196,1554,1.768,{"date":381,"open":382,"high":374,"low":383,"close":374,"change":111,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-26",1.83,1.82,-0.54,37622.176693,654,1.8369,{"date":389,"open":326,"high":390,"low":317,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-25",1.86,0.05,2.76,74380.3313,1213,1.8351,{"date":397,"open":345,"high":398,"low":326,"close":334,"change":265,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-24",1.94,-1.09,179973.341498,1933,1.8746,{"date":404,"open":383,"high":405,"low":406,"close":382,"change":111,"percent_change":384,"volume":407,"transactions":408,"vwap":409},"2026-08-21",1.845,1.785,75169.111261,949,1.8132,{"date":411,"open":390,"high":412,"low":316,"close":345,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-20",1.8699,-0.045,-2.39,98178.119242,1686,1.8205,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-19",1.89,1.91,1.8188,1.885,-0.015,-0.79,104036.18087,1311,1.8671,{"date":430,"open":374,"high":431,"low":347,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-18",1.95,1.9,0.07,3.83,196306.574509,2529,1.8616,{"date":439,"open":334,"high":375,"low":299,"close":382,"change":111,"percent_change":384,"volume":440,"transactions":441,"vwap":442},"2026-08-17",151112.580656,1669,1.7777,{"date":444,"open":382,"high":445,"low":334,"close":345,"change":446,"percent_change":19,"volume":447,"transactions":448,"vwap":449},"2026-08-14",1.8723,0.03,73263.400885,964,1.8397,{"date":451,"open":382,"high":432,"low":325,"close":334,"change":20,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-13",-1.63,158574.578789,1447,1.8067,{"date":457,"open":382,"high":458,"low":334,"close":345,"change":106,"percent_change":87,"volume":459,"transactions":460,"vwap":461},"2026-08-12",1.9263,348142.79472,3239,1.8614,{"date":463,"open":19,"high":420,"low":264,"close":317,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-11",0.22,14.1,1775199.910708,11990,1.7445,{"date":470,"open":192,"high":210,"low":236,"close":192,"change":204,"percent_change":204,"volume":471,"transactions":472,"vwap":473},"2026-08-10",129045.35372,1203,1.5633,{"date":475,"open":249,"high":248,"low":249,"close":192,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-07",0.1,6.85,180657.991572,2051,1.499,{"date":482,"open":483,"high":484,"low":485,"close":483,"change":204,"percent_change":204,"volume":486,"transactions":274,"vwap":487},"2026-08-06",1.46,1.5,1.45,113103.223067,1.4684,{"date":489,"open":490,"high":491,"low":485,"close":483,"change":265,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-05",1.48,1.49,-1.35,95901.081715,456,1.465,{"date":497,"open":491,"high":236,"low":490,"close":490,"change":111,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-04",-0.67,90685.667972,909,1.4969,{"date":503,"open":484,"high":504,"low":483,"close":491,"change":111,"percent_change":498,"volume":505,"transactions":506,"vwap":507},"2026-08-03",1.525,121718.972382,667,1.4944,{"date":509,"open":491,"high":212,"low":490,"close":484,"change":204,"percent_change":204,"volume":510,"transactions":511,"vwap":512},"2026-07-31",97959.700778,791,1.5035,{"date":514,"open":491,"high":219,"low":483,"close":484,"change":111,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-30",-0.66,190199.622269,1532,1.4884,{"date":520,"open":201,"high":201,"low":484,"close":250,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-29",-0.06,-3.82,163432.441292,1286,1.5132,{"date":527,"open":236,"high":19,"low":236,"close":201,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-28",0.035,2.28,208347.083297,1989,1.5995,{"date":534,"open":203,"high":535,"low":536,"close":194,"change":265,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-27",1.62,1.5288,-1.29,183171.671782,1170,1.5469,{"date":542,"open":16,"high":299,"low":219,"close":543,"change":528,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-24",1.555,2.3,196238.4723,2339,1.5789,{"date":549,"open":264,"high":550,"low":219,"close":219,"change":251,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",1.665,-5.59,227377.358972,1671,1.5722,{"date":556,"open":211,"high":19,"low":211,"close":211,"change":265,"percent_change":266,"volume":557,"transactions":274,"vwap":558},"2026-07-22",77602.240182,1.6177,{"date":560,"open":202,"high":264,"low":202,"close":16,"change":185,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-21",1.24,51845.611339,797,1.6278,{"date":566,"open":17,"high":17,"low":210,"close":211,"change":318,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-20",-2.42,52513.435804,1176,1.6338,{"date":572,"open":264,"high":573,"low":264,"close":264,"change":265,"percent_change":574,"volume":575,"transactions":9,"vwap":264},"2026-07-17",1.715,-1.2,39300,{"date":577,"open":578,"high":278,"low":264,"close":17,"change":265,"percent_change":579,"volume":580,"transactions":9,"vwap":17},"2026-07-16",1.68,-1.18,35300,{"date":582,"open":264,"high":307,"low":264,"close":18,"change":220,"percent_change":583,"volume":584,"transactions":9,"vwap":18},"2026-07-15",2.42,43100,{"date":586,"open":578,"high":18,"low":193,"close":264,"change":318,"percent_change":587,"volume":588,"transactions":9,"vwap":264},"2026-07-14",-2.37,39500,{"date":590,"open":17,"high":316,"low":193,"close":18,"change":391,"percent_change":591,"volume":592,"transactions":9,"vwap":18},"2026-07-13",3.05,126500,{"date":594,"open":307,"high":334,"low":193,"close":193,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":193},"2026-07-10",-0.08,-4.65,110100,{"date":599,"open":600,"high":601,"low":573,"close":307,"change":265,"percent_change":602,"volume":603,"transactions":9,"vwap":307},"2026-07-09",1.74,1.772,-1.15,28600,{"date":605,"open":432,"high":432,"low":19,"close":600,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":600},"2026-07-08",-0.13,-6.95,110200,{"date":610,"open":383,"high":432,"low":317,"close":375,"change":391,"percent_change":611,"volume":612,"transactions":9,"vwap":375},"2026-07-07",2.75,123500,{"date":614,"open":317,"high":431,"low":308,"close":383,"change":204,"percent_change":204,"volume":615,"transactions":9,"vwap":383},"2026-07-06",289200,{"date":617,"open":210,"high":345,"low":210,"close":383,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":383},"2026-07-02",0.23,14.47,362900,{"date":622,"open":250,"high":272,"low":623,"close":210,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":210},"2026-07-01",1.445,0.18,12.77,260800,{"date":628,"open":491,"high":194,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-06-30",1.41,-0.095,-6.31,300600,{"date":634,"open":278,"high":278,"low":490,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-06-29",1.505,-0.145,-8.79,582200,{"date":640,"open":334,"high":374,"low":16,"close":264,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":264},"2026-06-26",-0.15,-8.33,4316600,{"date":645,"open":346,"high":383,"low":646,"close":326,"change":446,"percent_change":18,"volume":647,"transactions":9,"vwap":326},"2026-06-25",1.625,569600,{"date":649,"open":382,"high":421,"low":316,"close":316,"change":521,"percent_change":650,"volume":651,"transactions":9,"vwap":316},"2026-06-24",-3.28,274000,{"date":653,"open":374,"high":654,"low":655,"close":382,"change":111,"percent_change":384,"volume":656,"transactions":9,"vwap":382},"2026-06-23",1.905,1.805,128700,{"date":658,"open":432,"high":432,"low":383,"close":345,"change":338,"percent_change":659,"volume":660,"transactions":9,"vwap":345},"2026-06-22",-2.65,96800,{"date":662,"open":374,"high":421,"low":663,"close":420,"change":106,"percent_change":664,"volume":665,"transactions":9,"vwap":420},"2026-06-18",1.835,3.28,227200,{"date":667,"open":334,"high":668,"low":326,"close":382,"change":228,"percent_change":669,"volume":670,"transactions":9,"vwap":382},"2026-06-17",1.88,0.55,94600,{"date":672,"open":382,"high":673,"low":326,"close":383,"change":185,"percent_change":674,"volume":675,"transactions":9,"vwap":383},"2026-06-16",1.903,1.11,79300,{"date":677,"open":420,"high":678,"low":326,"close":326,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":326},"2026-06-15",1.935,-0.1,-5.26,63300,{"date":683,"open":420,"high":684,"low":374,"close":432,"change":185,"percent_change":685,"volume":686,"transactions":9,"vwap":432},"2026-06-12",1.92,1.06,68600,{"date":688,"open":684,"high":689,"low":690,"close":668,"change":20,"percent_change":691,"volume":692,"transactions":9,"vwap":668},"2026-06-11",2,1.855,-1.57,110400,{"date":694,"open":375,"high":421,"low":374,"close":421,"change":433,"percent_change":195,"volume":695,"transactions":9,"vwap":421},"2026-06-10",77000,{"date":697,"open":374,"high":684,"low":383,"close":345,"change":265,"percent_change":72,"volume":698,"transactions":9,"vwap":345},"2026-06-09",127300,{"date":700,"open":432,"high":398,"low":390,"close":390,"change":111,"percent_change":701,"volume":702,"transactions":9,"vwap":390},"2026-06-08",-0.53,78500,{"date":704,"open":382,"high":421,"low":383,"close":375,"change":446,"percent_change":16,"volume":705,"transactions":9,"vwap":375},"2026-06-05",113900,{"date":707,"open":375,"high":432,"low":383,"close":345,"change":204,"percent_change":204,"volume":708,"transactions":9,"vwap":345},"2026-06-04",70700,{"date":710,"open":668,"high":668,"low":347,"close":345,"change":20,"percent_change":711,"volume":712,"transactions":9,"vwap":345},"2026-06-03",-1.6,122800,{"date":714,"open":421,"high":715,"low":374,"close":375,"change":521,"percent_change":716,"volume":717,"transactions":9,"vwap":375},"2026-06-02",1.925,-3.11,138400,{"date":719,"open":431,"high":720,"low":374,"close":721,"change":265,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-01",1.96,1.93,-1.03,134100,{"date":725,"open":726,"high":726,"low":431,"close":431,"change":595,"percent_change":727,"volume":728,"transactions":9,"vwap":431},"2026-05-29",2.076,-3.94,87900,{"date":730,"open":731,"high":732,"low":733,"close":731,"change":204,"percent_change":204,"volume":734,"transactions":9,"vwap":731},"2026-05-28",2.03,2.055,1.98,84100,{"date":736,"open":737,"high":738,"low":739,"close":731,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":731},"2026-05-27",2.07,2.096,2.01,-0.07,-3.33,112800,{"date":744,"open":745,"high":746,"low":720,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-05-26",1.99,2.12,2.1,0.09,4.48,200300,{"date":752,"open":753,"high":754,"low":753,"close":739,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":739},"2026-05-22",1.97,2.04,0.08,4.15,122400,{"date":759,"open":684,"high":760,"low":761,"close":721,"change":265,"percent_change":722,"volume":762,"transactions":9,"vwap":721},"2026-05-21",1.945,1.898,66000,{"date":764,"open":745,"high":765,"low":398,"close":431,"change":338,"percent_change":766,"volume":767,"transactions":9,"vwap":431},"2026-05-20",2.05,-2.5,66800,{"date":769,"open":733,"high":770,"low":733,"close":689,"change":265,"percent_change":771,"volume":772,"transactions":9,"vwap":689},"2026-05-19",2.105,-0.99,111400,{"date":774,"open":745,"high":737,"low":721,"close":775,"change":204,"percent_change":204,"volume":776,"transactions":9,"vwap":775},"2026-05-18",2.02,156600,{"date":778,"open":420,"high":737,"low":375,"close":775,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":775},"2026-05-15",0.11,5.76,371400,{"date":783,"open":733,"high":784,"low":654,"close":421,"change":679,"percent_change":785,"volume":786,"transactions":9,"vwap":421},"2026-05-14",2.045,-4.98,90500,{"date":788,"open":789,"high":790,"low":431,"close":739,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":739},"2026-05-13",2.09,2.195,-0.11,-5.19,185900,{"date":795,"open":745,"high":796,"low":733,"close":746,"change":464,"percent_change":797,"volume":798,"transactions":9,"vwap":746},"2026-05-12",2.275,11.58,471400,{"date":800,"open":684,"high":801,"low":374,"close":432,"change":228,"percent_change":802,"volume":803,"transactions":9,"vwap":432},"2026-05-11",1.931,0.53,408600,{"date":805,"open":383,"high":684,"low":326,"close":420,"change":106,"percent_change":664,"volume":806,"transactions":9,"vwap":420},"2026-05-08",82900,{"date":808,"open":382,"high":390,"low":809,"close":382,"change":204,"percent_change":204,"volume":810,"transactions":9,"vwap":382},"2026-05-07",1.825,66100,{"date":812,"open":375,"high":668,"low":334,"close":382,"change":338,"percent_change":813,"volume":695,"transactions":9,"vwap":382},"2026-05-06",-2.66,{"date":815,"open":382,"high":423,"low":346,"close":668,"change":391,"percent_change":816,"volume":817,"transactions":9,"vwap":668},"2026-05-05",2.73,76500,{"date":819,"open":420,"high":420,"low":336,"close":382,"change":740,"percent_change":820,"volume":821,"transactions":9,"vwap":382},"2026-05-04",-3.68,202200,{"date":823,"open":684,"high":398,"low":420,"close":432,"change":20,"percent_change":824,"volume":825,"transactions":9,"vwap":432},"2026-05-01",-1.55,116500,{"date":827,"open":432,"high":828,"low":420,"close":721,"change":204,"percent_change":204,"volume":829,"transactions":9,"vwap":721},"2026-04-30",1.986,65700,{"date":831,"open":398,"high":733,"low":654,"close":721,"change":20,"percent_change":832,"volume":833,"transactions":9,"vwap":721},"2026-04-29",-1.53,94700,{"date":835,"open":753,"high":733,"low":678,"close":720,"change":111,"percent_change":836,"volume":837,"transactions":9,"vwap":720},"2026-04-28",-0.51,51100,{"date":839,"open":733,"high":739,"low":760,"close":753,"change":204,"percent_change":204,"volume":840,"transactions":9,"vwap":753},"2026-04-27",80600,{"date":842,"open":431,"high":843,"low":684,"close":753,"change":204,"percent_change":204,"volume":670,"transactions":9,"vwap":753},"2026-04-24",2.015,{"date":845,"open":754,"high":754,"low":846,"close":753,"change":740,"percent_change":847,"volume":848,"transactions":9,"vwap":753},"2026-04-23",1.955,-3.43,104500,{"date":850,"open":739,"high":737,"low":720,"close":754,"change":446,"percent_change":491,"volume":851,"transactions":9,"vwap":754},"2026-04-22",133400,{"date":853,"open":737,"high":854,"low":733,"close":739,"change":595,"percent_change":855,"volume":856,"transactions":9,"vwap":739},"2026-04-21",2.118,-3.83,157900,{"date":858,"open":859,"high":860,"low":861,"close":789,"change":740,"percent_change":862,"volume":863,"transactions":9,"vwap":789},"2026-04-20",2.13,2.18,2.085,-3.24,109000,{"date":865,"open":866,"high":866,"low":867,"close":866,"change":220,"percent_change":420,"volume":868,"transactions":9,"vwap":866},"2026-04-17",2.16,2.115,76000,{"date":870,"open":747,"high":871,"low":872,"close":746,"change":220,"percent_change":684,"volume":873,"transactions":9,"vwap":746},"2026-04-16",2.15,2.051,86500,{"date":875,"open":876,"high":746,"low":754,"close":877,"change":20,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-04-15",2.11,2.08,-1.42,128900,{"date":881,"open":871,"high":882,"low":883,"close":876,"change":521,"percent_change":884,"volume":885,"transactions":9,"vwap":876},"2026-04-14",2.315,2.06,-2.76,268100,{"date":887,"open":883,"high":888,"low":754,"close":889,"change":755,"percent_change":434,"volume":890,"transactions":9,"vwap":889},"2026-04-13",2.19,2.17,181100,{"date":892,"open":747,"high":746,"low":765,"close":789,"change":20,"percent_change":878,"volume":893,"transactions":9,"vwap":789},"2026-04-10",91100,{"date":895,"open":747,"high":859,"low":784,"close":746,"change":265,"percent_change":896,"volume":897,"transactions":9,"vwap":746},"2026-04-09",-0.93,385000,{"date":899,"open":765,"high":866,"low":739,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-08",2.14,0.14,7,400400,{"date":905,"open":733,"high":739,"low":906,"close":689,"change":111,"percent_change":907,"volume":908,"transactions":9,"vwap":689},"2026-04-07",1.951,-0.5,87200,{"date":910,"open":745,"high":877,"low":745,"close":739,"change":265,"percent_change":771,"volume":911,"transactions":9,"vwap":739},"2026-04-06",136400,{"date":913,"open":775,"high":754,"low":668,"close":731,"change":111,"percent_change":914,"volume":915,"transactions":9,"vwap":731},"2026-04-02",-0.49,160600,{"date":917,"open":390,"high":732,"low":655,"close":754,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":754},"2026-04-01",0.19,10.27,330100,{"date":922,"open":345,"high":420,"low":383,"close":374,"change":220,"percent_change":923,"volume":924,"transactions":9,"vwap":374},"2026-03-31",2.21,111300,{"date":926,"open":308,"high":382,"low":307,"close":334,"change":755,"percent_change":927,"volume":928,"transactions":9,"vwap":334},"2026-03-30",4.62,176700,{"date":930,"open":325,"high":336,"low":278,"close":308,"change":318,"percent_change":319,"volume":931,"transactions":9,"vwap":308},"2026-03-27",240200,{"date":933,"open":346,"high":663,"low":308,"close":316,"change":318,"percent_change":934,"volume":935,"transactions":9,"vwap":316},"2026-03-26",-2.21,161800,{"date":937,"open":336,"high":347,"low":336,"close":334,"change":755,"percent_change":927,"volume":938,"transactions":9,"vwap":334},"2026-03-25",90600,{"date":940,"open":316,"high":326,"low":941,"close":308,"change":318,"percent_change":319,"volume":942,"transactions":9,"vwap":308},"2026-03-24",1.725,451200,{"date":944,"open":421,"high":945,"low":316,"close":316,"change":791,"percent_change":946,"volume":947,"transactions":9,"vwap":316},"2026-03-23",1.918,-5.85,346200,{"date":949,"open":390,"high":753,"low":382,"close":668,"change":446,"percent_change":535,"volume":950,"transactions":9,"vwap":668},"2026-03-20",361700,{"date":952,"open":374,"high":953,"low":325,"close":374,"change":185,"percent_change":954,"volume":955,"transactions":9,"vwap":374},"2026-03-19",1.875,1.09,217300,{"date":957,"open":326,"high":432,"low":941,"close":382,"change":391,"percent_change":958,"volume":959,"transactions":9,"vwap":382},"2026-03-18",2.81,331500,{"date":961,"open":307,"high":789,"low":307,"close":317,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":317},"2026-03-17",-0.27,-13.17,392500,{"date":966,"open":889,"high":967,"low":775,"close":765,"change":595,"percent_change":968,"volume":969,"transactions":9,"vwap":765},"2026-03-16",2.35,-3.76,390000,{"date":971,"open":721,"high":860,"low":721,"close":859,"change":618,"percent_change":972,"volume":973,"transactions":9,"vwap":859},"2026-03-13",12.11,414600,{"date":975,"open":684,"high":720,"low":374,"close":432,"change":228,"percent_change":802,"volume":976,"transactions":9,"vwap":432},"2026-03-12",238000,{"date":978,"open":345,"high":979,"low":346,"close":420,"change":980,"percent_change":81,"volume":981,"transactions":9,"vwap":420},"2026-03-11",1.895,0.025,145700,{"date":983,"open":765,"high":765,"low":374,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-03-10",1.865,-0.2,-9.69,153100,{"date":989,"open":747,"high":746,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-03-09",2.025,2.065,-0.065,-3.05,149000,{"date":996,"open":789,"high":900,"low":877,"close":859,"change":204,"percent_change":204,"volume":997,"transactions":9,"vwap":859},"2026-03-06",152200,{"date":999,"open":789,"high":1000,"low":731,"close":859,"change":185,"percent_change":1001,"volume":1002,"transactions":9,"vwap":859},"2026-03-05",2.135,0.95,122600,{"date":1004,"open":747,"high":859,"low":990,"close":876,"change":185,"percent_change":1005,"volume":1006,"transactions":9,"vwap":876},"2026-03-04",0.96,116700,{"date":1008,"open":745,"high":859,"low":420,"close":789,"change":755,"percent_change":1009,"volume":1010,"transactions":9,"vwap":789},"2026-03-03",3.98,204600,{"date":1012,"open":789,"high":900,"low":432,"close":739,"change":595,"percent_change":855,"volume":1013,"transactions":9,"vwap":739},"2026-03-02",248800,{"date":1015,"open":739,"high":1016,"low":689,"close":789,"change":391,"percent_change":1017,"volume":1018,"transactions":9,"vwap":789},"2026-02-27",2.26,2.45,568800,{"date":1020,"open":432,"high":747,"low":382,"close":754,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":754},"2026-02-26",0.17,9.09,351200,{"date":1025,"open":535,"high":375,"low":1026,"close":375,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":375},"2026-02-25",1.615,0.26,16.15,257400,{"date":1031,"open":236,"high":264,"low":236,"close":211,"change":755,"percent_change":1032,"volume":851,"transactions":9,"vwap":211},"2026-02-24",5.23,{"date":1034,"open":484,"high":212,"low":1035,"close":227,"change":220,"percent_change":1036,"volume":1037,"transactions":9,"vwap":227},"2026-02-23",1.43,2.68,207000,{"date":1039,"open":490,"high":212,"low":1040,"close":491,"change":185,"percent_change":1041,"volume":1042,"transactions":9,"vwap":491},"2026-02-20",1.42,1.36,184000,{"date":1044,"open":1045,"high":491,"low":25,"close":249,"change":391,"percent_change":1046,"volume":1047,"transactions":9,"vwap":249},"2026-02-19",1.44,3.52,265000,{"date":1049,"open":1035,"high":495,"low":1050,"close":1040,"change":111,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1040},"2026-02-18",1.39,-0.7,153900,{"date":1054,"open":490,"high":1055,"low":1056,"close":1035,"change":338,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1035},"2026-02-17",1.543,1.4,-3.38,225400,{"date":1060,"open":490,"high":194,"low":249,"close":490,"change":265,"percent_change":1061,"volume":1062,"transactions":9,"vwap":490},"2026-02-13",-1.33,159000,{"date":1064,"open":201,"high":201,"low":249,"close":484,"change":521,"percent_change":1065,"volume":1066,"transactions":9,"vwap":484},"2026-02-12",-3.85,269200,{"date":1068,"open":16,"high":16,"low":219,"close":192,"change":318,"percent_change":766,"volume":1069,"transactions":9,"vwap":192},"2026-02-11",137000,{"date":1071,"open":17,"high":307,"low":203,"close":202,"change":595,"percent_change":1072,"volume":1073,"transactions":9,"vwap":202},"2026-02-10",-4.76,284800,{"date":1075,"open":308,"high":325,"low":1076,"close":578,"change":265,"percent_change":579,"volume":1077,"transactions":9,"vwap":578},"2026-02-09",1.645,182700,{"date":1079,"open":264,"high":292,"low":535,"close":278,"change":755,"percent_change":1080,"volume":1081,"transactions":9,"vwap":278},"2026-02-06",4.94,269500,{"date":1083,"open":600,"high":600,"low":201,"close":535,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":535},"2026-02-05",-0.12,-6.9,247600,{"date":1088,"open":317,"high":345,"low":307,"close":600,"change":20,"percent_change":1089,"volume":1090,"transactions":9,"vwap":600},"2026-02-04",-1.69,149400,{"date":1092,"open":684,"high":684,"low":336,"close":316,"change":641,"percent_change":1093,"volume":1094,"transactions":9,"vwap":316},"2026-02-03",-7.81,173800,{"date":1096,"open":421,"high":1097,"low":432,"close":684,"change":228,"percent_change":1098,"volume":1099,"transactions":9,"vwap":684},"2026-02-02",1.975,0.52,106500,{"date":1101,"open":421,"high":753,"low":374,"close":421,"change":20,"percent_change":824,"volume":1102,"transactions":9,"vwap":421},"2026-01-30",177400,{"date":1104,"open":754,"high":754,"low":684,"close":398,"change":595,"percent_change":1105,"volume":1106,"transactions":9,"vwap":398},"2026-01-29",-3.96,161900,{"date":1108,"open":866,"high":866,"low":739,"close":775,"change":606,"percent_change":1109,"volume":1110,"transactions":9,"vwap":775},"2026-01-28",-6.05,241400,{"date":1112,"open":871,"high":1113,"low":747,"close":871,"change":204,"percent_change":204,"volume":1114,"transactions":9,"vwap":871},"2026-01-27",2.218,90300,{"date":1116,"open":889,"high":888,"low":746,"close":871,"change":265,"percent_change":1117,"volume":1118,"transactions":9,"vwap":871},"2026-01-26",-0.92,63600,{"date":1120,"open":860,"high":1121,"low":889,"close":889,"change":265,"percent_change":1122,"volume":1123,"transactions":9,"vwap":889},"2026-01-23",2.2,-0.91,37300,{"date":1125,"open":1121,"high":1126,"low":1127,"close":888,"change":204,"percent_change":204,"volume":1128,"transactions":9,"vwap":888},"2026-01-22",2.23,2.175,48400,{"date":1130,"open":900,"high":1121,"low":859,"close":888,"change":391,"percent_change":1131,"volume":868,"transactions":9,"vwap":888},"2026-01-21",2.34,{"date":1133,"open":876,"high":888,"low":770,"close":900,"change":228,"percent_change":1134,"volume":1135,"transactions":9,"vwap":900},"2026-01-20",0.47,91900,{"date":1137,"open":866,"high":888,"low":746,"close":859,"change":318,"percent_change":1138,"volume":1139,"transactions":9,"vwap":859},"2026-01-16",-1.84,112600,{"date":1141,"open":889,"high":1016,"low":866,"close":889,"change":265,"percent_change":1122,"volume":994,"transactions":9,"vwap":889},"2026-01-15",{"date":1143,"open":860,"high":1144,"low":866,"close":888,"change":228,"percent_change":1145,"volume":1146,"transactions":9,"vwap":888},"2026-01-14",2.245,0.46,55500,{"date":1148,"open":1121,"high":1149,"low":866,"close":860,"change":521,"percent_change":1150,"volume":1151,"transactions":9,"vwap":860},"2026-01-13",2.25,-2.68,136100,{"date":1153,"open":1016,"high":1016,"low":1121,"close":1154,"change":204,"percent_change":204,"volume":1155,"transactions":9,"vwap":1154},"2026-01-12",2.24,56300,{"date":1157,"open":888,"high":1158,"low":876,"close":1154,"change":391,"percent_change":529,"volume":1159,"transactions":9,"vwap":1154},"2026-01-09",2.309,173000,{"date":1161,"open":746,"high":923,"low":746,"close":888,"change":106,"percent_change":1162,"volume":1163,"transactions":9,"vwap":888},"2026-01-08",2.82,100500,{"date":1165,"open":1016,"high":1016,"low":746,"close":859,"change":1084,"percent_change":1166,"volume":1167,"transactions":9,"vwap":859},"2026-01-07",-5.33,193600,{"date":1169,"open":1016,"high":1170,"low":1171,"close":1149,"change":265,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1149},"2026-01-06",2.29,2.22,-0.88,152500,{"date":1175,"open":1121,"high":1170,"low":889,"close":1176,"change":748,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-01-05",2.27,4.13,172900,{"date":1180,"open":1121,"high":1121,"low":747,"close":860,"change":446,"percent_change":1056,"volume":1181,"transactions":9,"vwap":860},"2026-01-02",122900,{"date":1183,"open":866,"high":1184,"low":876,"close":871,"change":265,"percent_change":1117,"volume":1185,"transactions":9,"vwap":871},"2025-12-31",2.206,159500,{"date":1187,"open":900,"high":1188,"low":876,"close":889,"change":446,"percent_change":1056,"volume":1189,"transactions":9,"vwap":889},"2025-12-30",2.235,118300,{"date":1191,"open":1149,"high":1149,"low":746,"close":900,"change":791,"percent_change":1192,"volume":1193,"transactions":9,"vwap":900},"2025-12-29",-4.89,140700,{"date":1195,"open":1154,"high":1170,"low":790,"close":1149,"change":228,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1149},"2025-12-26",0.45,71500,{"date":1199,"open":1154,"high":1149,"low":866,"close":1154,"change":446,"percent_change":1041,"volume":1200,"transactions":9,"vwap":1154},"2025-12-24",85300,{"date":1202,"open":888,"high":1126,"low":860,"close":923,"change":980,"percent_change":1203,"volume":1204,"transactions":9,"vwap":923},"2025-12-23",1.14,84300,{"date":1206,"open":1207,"high":1207,"low":866,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2025-12-22",2.4,2.185,-0.225,-9.34,133600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":679,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2025-12-19",2.49,2.5,2.32,2.41,-3.98,183000,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":251,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2025-12-18",2.6,2.47,2.51,-3.46,95600,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1222,"change":220,"percent_change":192,"volume":1231,"transactions":9,"vwap":1222},"2025-12-17",2.55,2.66,88600,{"date":1233,"open":1222,"high":1234,"low":1235,"close":1236,"change":338,"percent_change":1237,"volume":675,"transactions":9,"vwap":1236},"2025-12-16",2.605,2.52,2.56,-1.92,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1240,"change":220,"percent_change":192,"volume":1243,"transactions":9,"vwap":1240},"2025-12-15",2.61,2.675,2.54,119500,{"date":1245,"open":1222,"high":1246,"low":1236,"close":1247,"change":740,"percent_change":659,"volume":1248,"transactions":9,"vwap":1247},"2025-12-12",2.65,2.57,69400,{"date":1250,"open":1251,"high":1246,"low":1242,"close":1252,"change":185,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2025-12-11",2.62,2.64,0.76,86700,{"date":1256,"open":1257,"high":1258,"low":1229,"close":1251,"change":740,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1251},"2025-12-10",2.69,2.727,-2.6,135200,{"date":1262,"open":1263,"high":24,"low":1036,"close":1257,"change":228,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1257},"2025-12-09",2.7,0.37,128200,{"date":1267,"open":1251,"high":1268,"low":1240,"close":1036,"change":433,"percent_change":1036,"volume":1269,"transactions":9,"vwap":1036},"2025-12-08",2.78,101400,{"date":1271,"open":1272,"high":1246,"low":1222,"close":1240,"change":204,"percent_change":204,"volume":1273,"transactions":9,"vwap":1240},"2025-12-05",2.63,86900,{"date":1275,"open":1235,"high":1272,"low":1276,"close":1240,"change":755,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1240},"2025-12-04",2.465,3.16,74800,{"date":1280,"open":1235,"high":1236,"low":1214,"close":1281,"change":220,"percent_change":211,"volume":1282,"transactions":9,"vwap":1281},"2025-12-03",2.53,78600,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1214,"change":106,"percent_change":1223,"volume":1287,"transactions":9,"vwap":1214},"2025-12-02",2.44,2.509,55300,{"date":1289,"open":1223,"high":1223,"low":1207,"close":1290,"change":595,"percent_change":1291,"volume":829,"transactions":9,"vwap":1290},"2025-12-01",2.43,-3.19,{"date":1293,"open":1242,"high":1229,"low":1294,"close":1224,"change":20,"percent_change":579,"volume":1295,"transactions":9,"vwap":1224},"2025-11-28",2.395,116800,{"date":1297,"open":1207,"high":221,"low":1207,"close":1242,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1242},"2025-11-26",0.13,5.39,110900,{"date":1302,"open":1217,"high":1285,"low":1303,"close":1217,"change":220,"percent_change":18,"volume":1304,"transactions":9,"vwap":1217},"2025-11-25",2.345,48000,{"date":1306,"open":1307,"high":1290,"low":544,"close":1308,"change":204,"percent_change":204,"volume":1309,"transactions":9,"vwap":1308},"2025-11-24",2.38,2.37,55700,{"date":1311,"open":1121,"high":1308,"low":1121,"close":1308,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1308},"2025-11-21",0.16,7.24,89300,{"date":1316,"open":1126,"high":1317,"low":923,"close":923,"change":265,"percent_change":1318,"volume":1319,"transactions":9,"vwap":923},"2025-11-20",2.265,-0.9,43800,{"date":1321,"open":1171,"high":1016,"low":1171,"close":1126,"change":204,"percent_change":204,"volume":1322,"transactions":9,"vwap":1126},"2025-11-19",35000,{"date":1324,"open":1126,"high":544,"low":923,"close":1126,"change":185,"percent_change":66,"volume":1325,"transactions":9,"vwap":1126},"2025-11-18",42500,{"date":1327,"open":923,"high":1149,"low":860,"close":923,"change":20,"percent_change":1328,"volume":1329,"transactions":9,"vwap":923},"2025-11-17",-1.34,114600,{"date":1331,"open":1126,"high":1176,"low":1171,"close":1154,"change":204,"percent_change":204,"volume":1304,"transactions":9,"vwap":1154},"2025-11-14",{"date":1333,"open":544,"high":544,"low":923,"close":1154,"change":521,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1154},"2025-11-13",-2.61,85500,{"date":1337,"open":1126,"high":1338,"low":790,"close":544,"change":433,"percent_change":1339,"volume":1340,"transactions":9,"vwap":544},"2025-11-12",2.33,3.14,79500,{"date":1342,"open":967,"high":967,"low":1121,"close":1126,"change":791,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1126},"2025-11-11",-4.7,75300,{"date":1346,"open":1347,"high":583,"low":1216,"close":1131,"change":318,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1131},"2025-11-10",2.39,-1.68,110000,{"date":1351,"open":1308,"high":1217,"low":1352,"close":1307,"change":204,"percent_change":204,"volume":1353,"transactions":9,"vwap":1307},"2025-11-07",2.335,79200,{"date":1355,"open":1308,"high":1285,"low":1149,"close":1307,"change":111,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1307},"2025-11-06",-0.42,126300,{"date":1359,"open":1149,"high":1217,"low":860,"close":1347,"change":901,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1347},"2025-11-05",6.22,96500,{"date":1363,"open":747,"high":1352,"low":747,"close":1149,"change":476,"percent_change":95,"volume":1364,"transactions":9,"vwap":1149},"2025-11-04",136200,{"date":1366,"open":859,"high":889,"low":876,"close":871,"change":111,"percent_change":1367,"volume":1368,"transactions":9,"vwap":871},"2025-11-03",-0.46,61100,{"date":1370,"open":871,"high":1149,"low":747,"close":866,"change":446,"percent_change":629,"volume":1371,"transactions":9,"vwap":866},"2025-10-31",82800,{"date":1373,"open":871,"high":1176,"low":747,"close":859,"change":20,"percent_change":1374,"volume":1375,"transactions":9,"vwap":859},"2025-10-30",-1.39,106900,{"date":1377,"open":923,"high":1217,"low":871,"close":866,"change":318,"percent_change":1378,"volume":1379,"transactions":9,"vwap":866},"2025-10-29",-1.82,121400,{"date":1381,"open":1176,"high":1131,"low":1121,"close":1121,"change":338,"percent_change":1382,"volume":863,"transactions":9,"vwap":1121},"2025-10-28",-2.22,{"date":1384,"open":1308,"high":1385,"low":1149,"close":1149,"change":679,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1149},"2025-10-27",2.461,-4.26,119400,{"date":1389,"open":1207,"high":1214,"low":1338,"close":967,"change":318,"percent_change":1390,"volume":1391,"transactions":9,"vwap":967},"2025-10-24",-1.67,76100,{"date":1393,"open":1223,"high":1394,"low":967,"close":1347,"change":111,"percent_change":1356,"volume":1395,"transactions":9,"vwap":1347},"2025-10-23",2.495,91400,{"date":1397,"open":1017,"high":1398,"low":1308,"close":1207,"change":20,"percent_change":266,"volume":1399,"transactions":9,"vwap":1207},"2025-10-22",2.59,71100,{"date":1401,"open":1398,"high":1222,"low":1290,"close":1290,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1290},"2025-10-21",-0.16,-6.18,61300,{"date":1406,"open":1207,"high":1251,"low":1207,"close":1398,"change":464,"percent_change":1407,"volume":1200,"transactions":9,"vwap":1398},"2025-10-20",9.28,{"date":1409,"open":1410,"high":1217,"low":1216,"close":1308,"change":20,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1308},"2025-10-17",2.36,-1.25,74100,{"date":1414,"open":1207,"high":1224,"low":1410,"close":1207,"change":228,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1207},"2025-10-16",0.42,94100,{"date":1418,"open":1285,"high":1419,"low":1420,"close":1347,"change":20,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1347},"2025-10-15",2.479,2.365,-1.24,111600,{"date":1424,"open":1281,"high":1425,"low":583,"close":583,"change":641,"percent_change":1426,"volume":1427,"transactions":9,"vwap":583},"2025-10-14",2.584,-5.84,125900,{"date":1429,"open":1017,"high":1247,"low":1017,"close":1247,"change":1312,"percent_change":1430,"volume":1135,"transactions":9,"vwap":1247},"2025-10-13",6.64,{"date":1432,"open":221,"high":1433,"low":1207,"close":1217,"change":641,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1217},"2025-10-10",2.779,-5.86,123900,{"date":1437,"open":1272,"high":1438,"low":1236,"close":1236,"change":740,"percent_change":813,"volume":1439,"transactions":9,"vwap":1236},"2025-10-09",2.645,32600,{"date":1441,"open":1240,"high":1442,"low":1236,"close":1272,"change":391,"percent_change":398,"volume":1443,"transactions":9,"vwap":1272},"2025-10-08",2.67,42400,{"date":1445,"open":1246,"high":1036,"low":1224,"close":221,"change":338,"percent_change":1446,"volume":1416,"transactions":9,"vwap":221},"2025-10-07",-1.9,{"date":1448,"open":816,"high":611,"low":1272,"close":1272,"change":791,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1272},"2025-10-06",-4.01,90200,{"date":1452,"open":1453,"high":1454,"low":1252,"close":1455,"change":185,"percent_change":158,"volume":1456,"transactions":9,"vwap":1455},"2025-10-03",2.72,2.834,2.74,102100,{"date":1458,"open":816,"high":611,"low":1459,"close":1453,"change":111,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1453},"2025-10-02",2.631,-0.37,81200,{"date":1463,"open":392,"high":1268,"low":1036,"close":816,"change":20,"percent_change":399,"volume":1464,"transactions":9,"vwap":816},"2025-10-01",46400,{"date":1466,"open":392,"high":1467,"low":1468,"close":392,"change":327,"percent_change":624,"volume":1469,"transactions":9,"vwap":392},"2025-09-30",2.883,2.701,104800,{"date":1471,"open":1472,"high":1473,"low":1453,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-09-29",2.8,3.039,2.755,-0.005,-0.18,184900,{"date":1479,"open":1480,"high":1481,"low":1036,"close":392,"change":258,"percent_change":1482,"volume":1483,"transactions":9,"vwap":392},"2025-09-26",3.1,3.11,-18.34,395500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1486,"change":111,"percent_change":1489,"volume":1368,"transactions":9,"vwap":1486},"2025-09-25",3.38,3.455,3.35,-0.29,{"date":1491,"open":1492,"high":1493,"low":87,"close":1494,"change":338,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-09-24",3.43,3.465,3.39,-1.45,31600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":204,"percent_change":204,"volume":695,"transactions":9,"vwap":1502},"2025-09-23",3.45,3.57,3.36,3.44,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1502,"change":220,"percent_change":1507,"volume":1387,"transactions":9,"vwap":1502},"2025-09-22",3.34,3.59,1.18,{"date":1509,"open":1502,"high":1510,"low":1511,"close":1512,"change":20,"percent_change":1513,"volume":1086,"transactions":9,"vwap":1512},"2025-09-19",3.49,3.31,3.4,-0.87,{"date":1515,"open":1516,"high":1517,"low":664,"close":1492,"change":1312,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1492},"2025-09-18",3.29,3.48,4.89,83600,{"date":1521,"open":1511,"high":1502,"low":1522,"close":1523,"change":20,"percent_change":1122,"volume":1524,"transactions":9,"vwap":1523},"2025-09-17",3.26,3.27,72200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":20,"percent_change":1318,"volume":1531,"transactions":9,"vwap":1530},"2025-09-16",3.32,3.46,3.264,3.3,42600,{"date":1533,"open":1534,"high":1488,"low":1535,"close":1536,"change":779,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-09-15",3.24,3.225,3.33,3.42,26800,{"date":1540,"open":1530,"high":1530,"low":1541,"close":1542,"change":679,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-09-12",3.2,3.22,-3.01,14100,{"date":1546,"open":1547,"high":1536,"low":1547,"close":1527,"change":464,"percent_change":1548,"volume":1439,"transactions":9,"vwap":1527},"2025-09-11",3.162,7.1,{"date":1550,"open":1551,"high":1339,"low":1552,"close":1480,"change":265,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1480},"2025-09-10",3.13,3.06,-0.64,26200,{"date":1556,"open":1552,"high":1557,"low":1552,"close":1558,"change":106,"percent_change":720,"volume":1559,"transactions":9,"vwap":1558},"2025-09-09",3.278,3.12,48900,{"date":1561,"open":1562,"high":80,"low":591,"close":1552,"change":20,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1552},"2025-09-08",3.08,-0.97,63800,{"date":1566,"open":1567,"high":1568,"low":1552,"close":80,"change":251,"percent_change":1569,"volume":1570,"transactions":9,"vwap":80},"2025-09-05",3.19,3.285,-2.83,45600,{"date":1572,"open":1567,"high":1573,"low":1558,"close":1574,"change":111,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-09-04",3.21,3.18,-0.31,35100,{"date":1578,"open":1567,"high":1573,"low":1558,"close":1567,"change":20,"percent_change":896,"volume":1579,"transactions":9,"vwap":1567},"2025-09-03",51300,{"date":1581,"open":1573,"high":664,"low":1582,"close":1542,"change":521,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1542},"2025-09-02",3.15,-1.83,53200,{"date":1586,"open":1512,"high":1512,"low":1587,"close":664,"change":791,"percent_change":862,"volume":588,"transactions":9,"vwap":664},"2025-08-29",3.255,{"date":1589,"open":1590,"high":1590,"low":1486,"close":1494,"change":679,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1494},"2025-08-28",3.56,-2.87,34600,{"date":1594,"open":1595,"high":1595,"low":87,"close":1510,"change":446,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1510},"2025-08-27",3.55,0.87,89000,{"date":1599,"open":1506,"high":1506,"low":1492,"close":1528,"change":20,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1528},"2025-08-26",-0.86,73500,{"date":1603,"open":1604,"high":1604,"low":1510,"close":1510,"change":985,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1510},"2025-08-25",3.76,-5.42,135000,{"date":1608,"open":1609,"high":1610,"low":1499,"close":1611,"change":1021,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-08-22",3.58,3.74,3.69,4.83,173500,{"date":1615,"open":1616,"high":1616,"low":1517,"close":1046,"change":1617,"percent_change":855,"volume":1618,"transactions":9,"vwap":1046},"2025-08-21",3.62,-0.14,40500,{"date":1620,"open":1510,"high":1621,"low":1537,"close":1622,"change":1021,"percent_change":1623,"volume":702,"transactions":9,"vwap":1622},"2025-08-20",3.68,3.66,4.87,{"date":1625,"open":1626,"high":1610,"low":1528,"close":1510,"change":1627,"percent_change":1628,"volume":1304,"transactions":9,"vwap":1510},"2025-08-19",3.73,-0.22,-5.93,{"date":1630,"open":1488,"high":1631,"low":1488,"close":1632,"change":146,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-08-18",3.87,3.71,11.41,157200,{"date":1636,"open":1502,"high":1637,"low":1527,"close":1536,"change":595,"percent_change":1638,"volume":1197,"transactions":9,"vwap":1536},"2025-08-15",3.458,-2.35,{"date":1640,"open":1512,"high":1641,"low":1522,"close":1642,"change":111,"percent_change":1489,"volume":1643,"transactions":9,"vwap":1642},"2025-08-14",3.475,3.41,54500,{"date":1645,"open":1536,"high":1646,"low":1541,"close":1537,"change":748,"percent_change":1263,"volume":1647,"transactions":9,"vwap":1537},"2025-08-13",3.61,198700,{"date":1649,"open":1567,"high":1512,"low":1650,"close":1536,"change":328,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1536},"2025-08-12",2.96,9.18,379600,{"date":1654,"open":1655,"high":1562,"low":1656,"close":591,"change":476,"percent_change":1494,"volume":1657,"transactions":9,"vwap":591},"2025-08-11",2.98,2.92,86000,{"date":1659,"open":1660,"high":1661,"low":1162,"close":1662,"change":779,"percent_change":1631,"volume":1663,"transactions":9,"vwap":1662},"2025-08-08",2.84,2.985,2.95,58900,{"date":1665,"open":1666,"high":1656,"low":958,"close":1660,"change":111,"percent_change":1667,"volume":1519,"transactions":9,"vwap":1660},"2025-08-07",2.85,-0.35,{"date":1669,"open":1670,"high":1670,"low":1162,"close":1666,"change":338,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1666},"2025-08-06",2.9,-1.72,49100,{"date":1674,"open":1162,"high":1675,"low":1676,"close":1670,"change":779,"percent_change":1677,"volume":675,"transactions":9,"vwap":1670},"2025-08-05",2.94,2.77,3.94,{"date":1679,"open":1036,"high":1680,"low":1036,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-08-04",2.83,2.79,0.12,4.49,43900,{"date":1686,"open":1036,"high":1263,"low":221,"close":1442,"change":318,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1442},"2025-08-01",-1.48,85600,{"date":1690,"open":816,"high":1670,"low":1691,"close":1692,"change":318,"percent_change":1495,"volume":1693,"transactions":9,"vwap":1692},"2025-07-31",2.662,2.71,85700,{"date":1695,"open":1552,"high":1696,"low":1252,"close":611,"change":1402,"percent_change":1697,"volume":1698,"transactions":9,"vwap":611},"2025-07-30",3.07,-5.5,68200,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":595,"percent_change":1150,"volume":1703,"transactions":9,"vwap":1702},"2025-07-29",3.01,2.91,90700,{"date":1705,"open":1706,"high":1707,"low":1650,"close":1708,"change":318,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-07-28",3.02,3.035,2.99,-1.32,138600,{"date":1712,"open":1706,"high":1713,"low":1701,"close":1714,"change":204,"percent_change":204,"volume":1715,"transactions":9,"vwap":1714},"2025-07-25",3.065,3.03,34000,{"date":1717,"open":1696,"high":1696,"low":1701,"close":1714,"change":318,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1714},"2025-07-24",-1.3,66200,{"date":1721,"open":1708,"high":1558,"low":1650,"close":1696,"change":1682,"percent_change":1722,"volume":829,"transactions":9,"vwap":1696},"2025-07-23",4.07,{"date":1724,"open":1655,"high":1552,"low":1725,"close":1662,"change":338,"percent_change":1390,"volume":1200,"transactions":9,"vwap":1662},"2025-07-22",2.93,{"date":1727,"open":1339,"high":1728,"low":1655,"close":1729,"change":679,"percent_change":1730,"volume":1371,"transactions":9,"vwap":1729},"2025-07-21",3.228,3,-3.23,{"date":1732,"open":1511,"high":1511,"low":1480,"close":1480,"change":1476,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1480},"2025-07-18",-5.49,92600,{"date":1736,"open":1522,"high":1494,"low":1573,"close":664,"change":185,"percent_change":1737,"volume":1738,"transactions":9,"vwap":664},"2025-07-17",0.61,76400,{"date":1740,"open":1522,"high":1511,"low":1741,"close":1522,"change":220,"percent_change":561,"volume":1742,"transactions":9,"vwap":1522},"2025-07-16",3.205,45500,{"date":1744,"open":1530,"high":1488,"low":1542,"close":1542,"change":521,"percent_change":1583,"volume":1745,"transactions":9,"vwap":1542},"2025-07-15",62600,{"date":1747,"open":1523,"high":1748,"low":1749,"close":664,"change":228,"percent_change":1750,"volume":1751,"transactions":9,"vwap":664},"2025-07-14",3.428,3.265,0.31,48300,{"date":1753,"open":1542,"high":1754,"low":1277,"close":1523,"change":220,"percent_change":561,"volume":1368,"transactions":9,"vwap":1523},"2025-07-11",3.275,{"date":1756,"open":1523,"high":1527,"low":1542,"close":1757,"change":338,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-07-10",3.23,-1.52,41700,{"date":1761,"open":1522,"high":1527,"low":1542,"close":664,"change":185,"percent_change":1737,"volume":1762,"transactions":9,"vwap":664},"2025-07-09",34700,{"date":1764,"open":1534,"high":1511,"low":1757,"close":1522,"change":220,"percent_change":561,"volume":1765,"transactions":9,"vwap":1522},"2025-07-08",47200,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1542,"change":1084,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1542},"2025-07-07",3.51,3.175,-3.59,69900,{"date":1773,"open":1774,"high":1499,"low":1774,"close":1505,"change":748,"percent_change":1676,"volume":1576,"transactions":9,"vwap":1505},"2025-07-03",3.25,{"date":1776,"open":1536,"high":1777,"low":1757,"close":1774,"change":338,"percent_change":1758,"volume":1663,"transactions":9,"vwap":1774},"2025-07-02",3.353,{"date":1779,"open":1567,"high":1486,"low":1567,"close":1530,"change":1682,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1530},"2025-07-01",3.77,51400,{"date":1783,"open":1522,"high":1522,"low":1696,"close":1574,"change":318,"percent_change":1421,"volume":1784,"transactions":9,"vwap":1574},"2025-06-30",85800,{"date":1786,"open":80,"high":1774,"low":591,"close":1542,"change":1298,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1542},"2025-06-27",4.21,215200,{"date":1790,"open":1696,"high":1522,"low":591,"close":80,"change":446,"percent_change":1791,"volume":1792,"transactions":9,"vwap":80},"2025-06-26",0.98,81400,{"date":1794,"open":80,"high":1769,"low":1795,"close":1552,"change":338,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1552},"2025-06-25",3.025,-1.61,48200,{"date":1799,"open":1582,"high":1505,"low":1714,"close":1481,"change":111,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1481},"2025-06-24",-0.32,80900,{"date":1803,"open":1582,"high":1522,"low":1706,"close":1558,"change":20,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1558},"2025-06-23",-0.95,95400,{"date":1807,"open":87,"high":1808,"low":1339,"close":1582,"change":1476,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1582},"2025-06-20",3.525,-5.41,120800,{"date":1812,"open":1516,"high":1642,"low":1774,"close":1536,"change":185,"percent_change":286,"volume":708,"transactions":9,"vwap":1536},"2025-06-18",{"date":1814,"open":1537,"high":1815,"low":1816,"close":1511,"change":641,"percent_change":1817,"volume":1762,"transactions":9,"vwap":1511},"2025-06-17",3.515,3.305,-4.34,{"date":1819,"open":1499,"high":1646,"low":1502,"close":1528,"change":446,"percent_change":1596,"volume":1820,"transactions":9,"vwap":1528},"2025-06-16",47900,{"date":1822,"open":1823,"high":1823,"low":1492,"close":1492,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1492},"2025-06-13",3.63,-0.23,-6.28,78100,{"date":1828,"open":1609,"high":1621,"low":1829,"close":1622,"change":755,"percent_change":1126,"volume":1830,"transactions":9,"vwap":1622},"2025-06-12",3.54,52500,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1609,"change":318,"percent_change":1835,"volume":1146,"transactions":9,"vwap":1609},"2025-06-11",3.65,3.535,-1.1,{"date":1837,"open":1833,"high":1838,"low":1839,"close":1616,"change":111,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1616},"2025-06-10",3.7,3.6,-0.28,33400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1823,"change":318,"percent_change":399,"volume":1847,"transactions":9,"vwap":1823},"2025-06-09",3.72,3.725,3.629,60600,{"date":1849,"open":1626,"high":1850,"low":1851,"close":1851,"change":204,"percent_change":204,"volume":1852,"transactions":9,"vwap":1851},"2025-06-06",3.75,3.67,33300,{"date":1854,"open":1855,"high":1856,"low":1616,"close":1851,"change":251,"percent_change":414,"volume":1857,"transactions":9,"vwap":1851},"2025-06-05",3.78,3.79,66500,{"date":1859,"open":1860,"high":1861,"low":1632,"close":1604,"change":521,"percent_change":691,"volume":1862,"transactions":9,"vwap":1604},"2025-06-04",3.84,3.85,94300,{"date":1864,"open":1780,"high":1865,"low":1626,"close":1866,"change":220,"percent_change":685,"volume":1867,"transactions":9,"vwap":1866},"2025-06-03",3.86,3.82,52800,{"date":1869,"open":1866,"high":1870,"low":1844,"close":1855,"change":20,"percent_change":425,"volume":1871,"transactions":9,"vwap":1855},"2025-06-02",3.88,111200,{"date":1873,"open":1631,"high":1874,"low":1875,"close":1875,"change":740,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-05-30",3.899,3.81,-1.8,43700,{"date":1879,"open":1870,"high":1880,"low":1881,"close":1870,"change":185,"percent_change":1098,"volume":1882,"transactions":9,"vwap":1870},"2025-05-29",3.945,3.835,47100,{"date":1884,"open":1885,"high":1886,"low":1875,"close":1865,"change":740,"percent_change":293,"volume":1751,"transactions":9,"vwap":1865},"2025-05-28",3.92,3.95,{"date":1888,"open":1677,"high":1889,"low":1890,"close":1891,"change":391,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-05-27",4.02,3.9,3.93,1.29,80200,{"date":1895,"open":1896,"high":1896,"low":1881,"close":1870,"change":641,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1870},"2025-05-23",4.03,-3.72,130900,{"date":1900,"open":1901,"high":1902,"low":1896,"close":1896,"change":985,"percent_change":1903,"volume":1314,"transactions":9,"vwap":1896},"2025-05-22",4.23,4.245,-4.73,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1901,"change":228,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1901},"2025-05-21",4.14,4.25,4.1,0.24,225900,{"date":1912,"open":756,"high":1913,"low":1914,"close":1915,"change":755,"percent_change":721,"volume":1916,"transactions":9,"vwap":1915},"2025-05-20",4.29,3.996,4.22,268200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1906,"change":740,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1906},"2025-05-19",4.11,4.17,3.99,-1.66,270100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1787,"change":755,"percent_change":398,"volume":1929,"transactions":9,"vwap":1787},"2025-05-16",4.16,4.32,4.08,218300,{"date":1931,"open":1860,"high":1932,"low":1780,"close":1177,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1177},"2025-05-15",4.2,0.3,7.83,229600,{"date":1937,"open":1780,"high":1938,"low":1632,"close":434,"change":433,"percent_change":390,"volume":1939,"transactions":9,"vwap":434},"2025-05-14",3.96,156500,{"date":1941,"open":1942,"high":1943,"low":1838,"close":1604,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1604},"2025-05-13",4.12,4.145,-0.36,-8.74,255900,{"date":1948,"open":175,"high":175,"low":1921,"close":1942,"change":1824,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1942},"2025-05-12",-5.29,239600,{"date":1952,"open":1890,"high":1953,"low":1890,"close":1954,"change":1196,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-05-09",4.355,4.35,11.54,203900,{"date":1958,"open":1870,"high":1959,"low":1875,"close":1890,"change":220,"percent_change":1960,"volume":762,"transactions":9,"vwap":1890},"2025-05-08",4,1.04,{"date":1962,"open":1963,"high":1964,"low":1866,"close":1865,"change":606,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1865},"2025-05-07",4.01,4.099,-3.26,85400,{"date":1968,"open":1621,"high":1969,"low":1621,"close":1921,"change":121,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1921},"2025-05-06",4.025,6.68,91000,{"date":1973,"open":434,"high":1959,"low":1611,"close":1610,"change":1402,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1610},"2025-05-05",-4.1,163000,{"date":1977,"open":1866,"high":1978,"low":1850,"close":1890,"change":476,"percent_change":1272,"volume":1979,"transactions":9,"vwap":1890},"2025-05-02",4.05,211100,{"date":1981,"open":1610,"high":1631,"low":1838,"close":195,"change":391,"percent_change":1982,"volume":1983,"transactions":9,"vwap":195},"2025-05-01",1.33,113800,{"date":1985,"open":1855,"high":1986,"low":1850,"close":1850,"change":595,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1850},"2025-04-30",3.906,-2.09,115600,{"date":1990,"open":195,"high":1891,"low":1855,"close":434,"change":204,"percent_change":204,"volume":1991,"transactions":9,"vwap":434},"2025-04-29",183800,{"date":1993,"open":1866,"high":1994,"low":1604,"close":434,"change":228,"percent_change":1027,"volume":1995,"transactions":9,"vwap":434},"2025-04-28",3.934,135100,{"date":1997,"open":1870,"high":1885,"low":1611,"close":1866,"change":679,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1866},"2025-04-25",-2.55,92300,{"date":2001,"open":1870,"high":1959,"low":1870,"close":1885,"change":220,"percent_change":2002,"volume":1450,"transactions":9,"vwap":1885},"2025-04-24",1.03,{"date":2004,"open":1908,"high":756,"low":1856,"close":1870,"change":791,"percent_change":884,"volume":2005,"transactions":9,"vwap":1870},"2025-04-23",144400,{"date":179,"open":1626,"high":1919,"low":1616,"close":1921,"change":1027,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1921},6.97,146500]