[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLP":3,"homepage-market-summary":29,"stock-historical-HLP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HLP","2026-10-05",{"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},"Hongli Group Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Hongli Group Inc is an offshore holding company. Through its subsidiaries, it is engaged in the cold-rolled steel profile manufacturing in China. Its main business operation focuses on the design, production, deep processing, and sales of custom-made profiles for machinery and equipment in a variety of sectors, including but not limited to mining and excavation, construction, agriculture, and transportation industries. The group operates in a single segment, which manufactures and sells agricultural machinery cab assemblies, construction machinery cab assemblies, excavator cab assemblies, and special-shaped steel pipes. It generates the majority of its reveneue from PRC.","176",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.47,2.51,2.6,2.55,-0.08,-3.14,25215.987957,231,2.546,2.62,0.34200001,530924.5547403108,93.4,883,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":152},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":38,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":40},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":13,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":38},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":38},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":181},365,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},421249,153755763.239818,163.33,"2025-04-23",[182,183,190,200,208,218,229,238,247,257,266,274,282,291,302,312,322,332,340,349,360,370,377,386,394,401,408,414,422,429,435,442,450,457,463,470,476,482,492,498,504,510,516,521,527,534,540,546,553,560,568,576,583,590,597,605,609,615,619,623,629,636,645,654,663,671,679,687,694,701,709,717,726,734,743,750,759,765,772,779,787,792,798,805,814,821,829,837,846,853,861,868,876,883,889,895,903,910,914,920,926,934,943,948,955,962,970,977,985,991,999,1005,1011,1016,1022,1028,1034,1038,1043,1048,1052,1058,1063,1068,1073,1077,1084,1089,1093,1099,1103,1108,1113,1119,1126,1133,1139,1145,1151,1155,1159,1163,1167,1172,1176,1180,1184,1188,1192,1196,1199,1202,1207,1210,1215,1219,1224,1228,1232,1236,1242,1247,1252,1257,1263,1268,1274,1278,1282,1287,1291,1295,1299,1304,1310,1319,1324,1330,1334,1341,1348,1352,1356,1361,1367,1373,1379,1387,1393,1397,1402,1406,1410,1414,1417,1421,1424,1428,1432,1436,1440,1445,1450,1455,1460,1465,1468,1473,1481,1489,1495,1500,1504,1509,1514,1519,1523,1528,1532,1536,1541,1545,1550,1554,1559,1562,1566,1572,1578,1582,1587,1593,1597,1602,1605,1609,1614,1618,1621,1625,1629,1634,1639,1642,1646,1649,1653,1656,1659,1664,1668,1672,1678,1682,1687,1692,1696,1702,1705,1709,1713,1716,1721,1725,1728,1733,1739,1743,1748,1755,1761,1769,1775,1780,1785,1794,1800,1807,1812,1817,1822,1828,1835,1840,1843,1847,1854,1858,1866,1872,1877,1880,1883,1888,1894,1898,1902,1907,1911,1916,1920,1925,1930,1936,1941,1946,1950,1955,1959,1962,1967,1972,1976,1982,1988,1994,1998,2002,2005,2010,2015,2020,2023,2029,2032,2036,2039,2044,2048,2052,2057,2063,2069,2073,2078,2083,2088,2093,2096,2100,2105,2108,2114,2117,2121,2128,2132,2136,2139,2143,2146,2149,2154,2159,2163,2168,2173,2179,2184,2188,2192,2198,2203,2208,2214],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":184,"high":24,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},2.46,0.01,0.39,71679.196079,605,2.5673,{"date":191,"open":192,"high":193,"low":16,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",2.52,2.61,2.54,0.02,0.79,53998.667412,626,2.5805,{"date":201,"open":202,"high":193,"low":202,"close":192,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",2.42,0.07,2.86,50850.139864,524,2.5171,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":16,"volume":215,"transactions":216,"vwap":217},"2026-09-29",2.41,2.5,2.2841,2.45,0.06,62187.116543,691,2.4265,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",2.22,2.48,2.21,2.39,0.18,8.14,176964.410129,1147,2.3513,{"date":230,"open":231,"high":232,"low":233,"close":222,"change":185,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",2.2,2.3,2.175,0.45,182896.169699,980,2.2388,{"date":239,"open":240,"high":241,"low":240,"close":231,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",2.03,2.28,0.165,8.11,179135.705425,966,2.1931,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",2.01,2.15,2.035,0.035,1.75,48888.31793,496,2.0949,{"date":258,"open":259,"high":82,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",2.05,2,-0.03,-1.48,33428.344445,354,2.0578,{"date":267,"open":268,"high":269,"low":270,"close":240,"change":185,"percent_change":271,"volume":272,"transactions":255,"vwap":273},"2026-09-21",2.08,2.14,2.02,0.5,46767.78137,2.0921,{"date":275,"open":276,"high":277,"low":276,"close":270,"change":278,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",1.96,2.04,0,42798,413,1.9993,{"date":283,"open":284,"high":284,"low":285,"close":270,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",2.1,1.95,-0.05,-2.42,49962.146312,600,2.0037,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",1.8,2.115,1.79,2.07,0.25,13.74,292714.354166,2258,2.0096,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",1.42,1.8398,1.82,0.31,20.53,169576.491318,1239,1.6947,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",1.27,1.71,1.51,0.3,24.79,808595.683703,5153,1.5073,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":185,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",1.23,1.25,1.2,1.21,0.83,18406,92,1.2148,{"date":333,"open":334,"high":334,"low":326,"close":326,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",1.3,-0.09,-6.98,35498.73617,236,1.2498,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",1.4462,1.29,-0.105,-7.53,41620,309,1.3733,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",1.4,1.424,1.365,1.395,-0.035,-2.45,102396,271,1.4117,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",1.36,1.45,1.43,0.025,1.78,132476.697915,475,1.4339,{"date":371,"open":304,"high":372,"low":362,"close":373,"change":252,"percent_change":18,"volume":374,"transactions":375,"vwap":376},"2026-09-03",1.4594,1.405,155593,535,1.407,{"date":378,"open":362,"high":363,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",1.35,1.37,-0.01,-0.72,69243.733539,371,1.3783,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":185,"percent_change":37,"volume":391,"transactions":392,"vwap":393},"2026-09-01",1.41,1.47,1.38,76612.761821,396,1.4313,{"date":395,"open":325,"high":396,"low":325,"close":380,"change":131,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",1.39,7.03,112403,429,1.3452,{"date":402,"open":136,"high":379,"low":314,"close":403,"change":381,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",1.28,-0.78,8466,140,1.3018,{"date":409,"open":403,"high":396,"low":325,"close":343,"change":195,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",1.57,23889,321,1.3001,{"date":415,"open":416,"high":416,"low":417,"close":314,"change":261,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",1.34,1.26,-2.31,17615.894584,161,1.297,{"date":423,"open":403,"high":416,"low":403,"close":334,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",0.05,4,39876.13,348,1.3035,{"date":430,"open":60,"high":334,"low":60,"close":325,"change":203,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",5.93,75272,221,1.2686,{"date":436,"open":324,"high":334,"low":437,"close":437,"change":381,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",1.18,-0.84,43668,290,1.2457,{"date":443,"open":444,"high":445,"low":150,"close":60,"change":261,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",1.205,1.22,-2.46,58809.00064,350,1.1885,{"date":451,"open":452,"high":314,"low":453,"close":445,"change":185,"percent_change":328,"volume":454,"transactions":455,"vwap":456},"2026-08-19",1.24,1.195,54738,296,1.2282,{"date":458,"open":327,"high":325,"low":327,"close":327,"change":381,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",-0.82,22688.158464,126,1.2262,{"date":464,"open":465,"high":334,"low":445,"close":445,"change":286,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",1.272,-3.94,25469.558547,204,1.2689,{"date":471,"open":334,"high":472,"low":314,"close":314,"change":261,"percent_change":418,"volume":473,"transactions":474,"vwap":475},"2026-08-14",1.32,30814.951799,222,1.294,{"date":477,"open":465,"high":472,"low":417,"close":334,"change":195,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",1.56,60738,471,1.2939,{"date":483,"open":484,"high":485,"low":486,"close":403,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",1.2837,1.33,1.2111,-0.02,-1.54,62069.780336,439,1.2817,{"date":493,"open":334,"high":390,"low":403,"close":334,"change":131,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",7.44,53975.488344,336,1.324,{"date":499,"open":452,"high":416,"low":327,"close":327,"change":335,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-10",-6.92,56750.057496,479,1.2723,{"date":505,"open":343,"high":380,"low":417,"close":334,"change":185,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",0.78,40305.096677,366,1.3176,{"date":511,"open":136,"high":472,"low":417,"close":343,"change":487,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",-1.53,45329.726968,344,1.2893,{"date":517,"open":325,"high":485,"low":324,"close":136,"change":203,"percent_change":518,"volume":519,"transactions":22,"vwap":520},"2026-08-05",5.65,37829.03952,1.2784,{"date":522,"open":452,"high":403,"low":445,"close":452,"change":487,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",-1.59,47274.339957,457,1.2526,{"date":528,"open":324,"high":416,"low":324,"close":417,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",0.03,2.44,51027.035851,440,1.2678,{"date":535,"open":327,"high":325,"low":326,"close":324,"change":185,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-31",0.82,40884.771293,481,1.227,{"date":541,"open":417,"high":314,"low":327,"close":445,"change":487,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-30",-1.61,49677.008874,318,1.2313,{"date":547,"open":314,"high":362,"low":452,"close":452,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-29",-0.04,-3.12,69069.635682,590,1.3106,{"date":554,"open":150,"high":472,"low":150,"close":403,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-28",0.14,12.28,175711.504084,1180,1.257,{"date":561,"open":562,"high":563,"low":564,"close":562,"change":195,"percent_change":295,"volume":565,"transactions":566,"vwap":567},"2026-07-27",1.14,1.2195,1.1,119668.395997,775,1.1608,{"date":569,"open":570,"high":562,"low":571,"close":572,"change":185,"percent_change":67,"volume":573,"transactions":574,"vwap":575},"2026-07-24",1.09,1.082,1.12,174370.102102,405,1.1075,{"date":577,"open":564,"high":562,"low":578,"close":579,"change":278,"percent_change":278,"volume":580,"transactions":581,"vwap":582},"2026-07-23",1.07,1.11,231448.857142,530,1.1003,{"date":584,"open":570,"high":562,"low":585,"close":579,"change":195,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",1.0707,1.83,128772.028888,760,1.1051,{"date":591,"open":579,"high":150,"low":592,"close":570,"change":381,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",1.08,-0.91,169663.39726,1698,1.1095,{"date":598,"open":60,"high":599,"low":570,"close":564,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-20",1.225,-0.07,-5.98,96383.837516,628,1.1517,{"date":606,"open":150,"high":60,"low":579,"close":150,"change":195,"percent_change":607,"volume":608,"transactions":9,"vwap":150},"2026-07-17",1.74,83400,{"date":610,"open":611,"high":437,"low":612,"close":611,"change":195,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-16",1.15,1.06,1.77,132600,{"date":616,"open":579,"high":562,"low":612,"close":617,"change":195,"percent_change":293,"volume":618,"transactions":9,"vwap":617},"2026-07-15",1.13,98500,{"date":620,"open":437,"high":326,"low":612,"close":579,"change":286,"percent_change":621,"volume":622,"transactions":9,"vwap":579},"2026-07-14",-4.31,187300,{"date":624,"open":150,"high":417,"low":625,"close":626,"change":381,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-07-13",1.109,1.16,-0.85,416300,{"date":630,"open":631,"high":452,"low":632,"close":150,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":150},"2026-07-10",0.95999998,0.95099998,0.174,17.47,1086400,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-09",0.96100003,1.01,0.90799999,0.99599999,0.061,6.52,376100,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-08",0.85600001,1.029,0.80599999,0.935,0.104,12.52,1192900,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-07",0.80000001,0.85000002,0.75,0.83099997,0.052,6.68,972800,{"date":664,"open":665,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":666},"2026-07-06",0.73000002,0.77899998,0.68400002,0.027,3.59,964500,{"date":672,"open":102,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-02",0.921,0.54900002,0.75199997,0.192,34.29,48999500,{"date":680,"open":681,"high":682,"low":683,"close":102,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":102},"2026-07-01",0.465,0.59899998,0.45300001,0.1,21.74,389500,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":19,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-30",0.52399999,0.53299999,0.46000001,-14.81,130900,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":278,"percent_change":278,"volume":700,"transactions":9,"vwap":699},"2026-06-29",0.53600001,0.69,0.51800001,0.54000002,1293000,{"date":702,"open":703,"high":704,"low":705,"close":699,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":699},"2026-06-26",0.50199997,0.55699998,0.47099999,0.031,6.09,394800,{"date":710,"open":683,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-25",0.50999999,0.44,0.509,0.029,6.04,349800,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-24",0.42699999,0.49000001,0.41100001,0.47999999,0.033,7.38,1295400,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":617,"volume":733,"transactions":9,"vwap":731},"2026-06-23",0.43099999,0.45500001,0.41,0.447,0.005,1420400,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-22",0.41499999,0.456,0.40099999,0.442,0.003,0.68,1205500,{"date":744,"open":745,"high":691,"low":746,"close":747,"change":185,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-18",0.382,0.36399999,0.43900001,2.33,1480700,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-17",0.44999999,0.461,0.38100001,0.42899999,-0.052,-10.81,1838500,{"date":760,"open":761,"high":761,"low":752,"close":762,"change":286,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-16",0.51200002,0.48100001,-9.42,1835600,{"date":766,"open":767,"high":768,"low":752,"close":769,"change":706,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-15",0.477,0.579,0.53100002,6.2,27665100,{"date":773,"open":774,"high":775,"low":691,"close":271,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":271},"2026-06-12",0.493,0.588,-0.027,-5.12,171000,{"date":780,"open":781,"high":699,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-11",0.50700003,0.48500001,0.52700001,0.017,3.33,56300,{"date":788,"open":691,"high":789,"low":728,"close":711,"change":529,"percent_change":790,"volume":791,"transactions":9,"vwap":711},"2026-06-10",0.51999998,6.25,63000,{"date":793,"open":781,"high":794,"low":795,"close":722,"change":776,"percent_change":796,"volume":797,"transactions":9,"vwap":722},"2026-06-09",0.542,0.47499999,-5.33,43300,{"date":799,"open":691,"high":800,"low":801,"close":781,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":781},"2026-06-08",0.55000001,0.40900001,-0.019,-3.61,162500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-05",0.50599998,0.53799999,0.48899999,0.52600002,0.002,0.38,1546200,{"date":815,"open":816,"high":817,"low":761,"close":689,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":689},"2026-06-04",0.53200001,0.54100001,-0.034,-6.09,14000,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-03",0.58899999,0.528,0.55800003,-0.031,-5.26,63100,{"date":830,"open":831,"high":832,"low":833,"close":823,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":823},"2026-06-02",0.58999997,0.64999998,0.58099997,-0.025,-4.07,48700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-01",0.61299998,0.63200003,0.60000002,0.61400002,0.001,0.16,57900,{"date":847,"open":848,"high":849,"low":848,"close":839,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":839},"2026-05-29",0.48699999,0.68300003,0.109,21.63,434100,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-28",0.46700001,0.514,0.50400001,0.022,4.56,112600,{"date":862,"open":863,"high":789,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-27",0.41999999,0.48199999,0.042,9.55,242200,{"date":869,"open":870,"high":871,"low":872,"close":712,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":712},"2026-05-26",0.43700001,0.463,0.40700001,-0.015,-3.3,89800,{"date":877,"open":878,"high":271,"low":879,"close":729,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":729},"2026-05-22",0.42300001,0.40000001,-0.004,-0.87,165100,{"date":884,"open":762,"high":711,"low":25,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-21",0.45899999,-0.094,-17,1278200,{"date":890,"open":631,"high":631,"low":781,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-20",0.55299997,-0.397,-41.79,1598100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":286,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-19",0.98000002,1.03,0.93000001,0.94999999,-5,667700,{"date":904,"open":905,"high":906,"low":907,"close":46,"change":261,"percent_change":908,"volume":909,"transactions":9,"vwap":46},"2026-05-18",1.02,1.04,0.93300003,-2.91,517900,{"date":911,"open":639,"high":906,"low":912,"close":898,"change":278,"percent_change":278,"volume":913,"transactions":9,"vwap":898},"2026-05-15",0.95499998,683800,{"date":915,"open":578,"high":617,"low":916,"close":898,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":898},"2026-05-14",0.89999998,-0.13,-11.21,3336700,{"date":921,"open":922,"high":326,"low":916,"close":626,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":626},"2026-05-13",0.97000003,0.22,23.4,1057800,{"date":927,"open":928,"high":897,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-12",0.86199999,0.84399998,0.94,0.08,9.3,84000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-11",0.91000003,0.92000002,0.81999999,0.86000001,0.038,4.62,22400,{"date":944,"open":937,"high":937,"low":945,"close":945,"change":802,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-08",0.82200003,-2.26,18600,{"date":949,"open":950,"high":937,"low":659,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-07",0.89200002,0.84100002,-0.069,-7.58,89300,{"date":956,"open":957,"high":958,"low":657,"close":936,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":936},"2026-05-06",0.92699999,0.95700002,0.015,1.68,169300,{"date":963,"open":964,"high":631,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-05",0.83999997,0.83899999,0.89499998,0.065,7.83,129800,{"date":971,"open":972,"high":973,"low":974,"close":972,"change":975,"percent_change":382,"volume":976,"transactions":9,"vwap":972},"2026-05-04",0.82999998,0.84799999,0.796,-0.006,89500,{"date":978,"open":979,"high":964,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-01",0.79000002,0.76999998,0.83600003,0.066,8.57,90200,{"date":986,"open":980,"high":987,"low":980,"close":980,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":980},"2026-04-30",0.80199999,-0.032,-3.99,56200,{"date":992,"open":993,"high":994,"low":995,"close":987,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":987},"2026-04-29",0.82099998,0.83499998,0.77700001,-0.018,-2.2,59800,{"date":1000,"open":1001,"high":1002,"low":938,"close":938,"change":355,"percent_change":1003,"volume":1004,"transactions":9,"vwap":938},"2026-04-28",0.85500002,0.87800002,-4.09,61600,{"date":1006,"open":1007,"high":1008,"low":1001,"close":1001,"change":1009,"percent_change":901,"volume":1010,"transactions":9,"vwap":1001},"2026-04-27",0.898,0.903,-0.045,48500,{"date":1012,"open":1013,"high":1014,"low":1013,"close":916,"change":278,"percent_change":278,"volume":1015,"transactions":9,"vwap":916},"2026-04-24",0.88300002,0.917,21300,{"date":1017,"open":916,"high":912,"low":1018,"close":916,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":916},"2026-04-23",0.87,-0.044,-4.66,206600,{"date":1023,"open":612,"high":612,"low":936,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-22",0.94400001,-0.106,-10.1,370400,{"date":1029,"open":617,"high":617,"low":639,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-21",1.05,-0.12,-10.26,51000,{"date":1035,"open":564,"high":437,"low":905,"close":150,"change":214,"percent_change":1036,"volume":1037,"transactions":9,"vwap":150},"2026-04-20",5.41,212700,{"date":1039,"open":570,"high":1040,"low":1041,"close":579,"change":195,"percent_change":586,"volume":1042,"transactions":9,"vwap":579},"2026-04-17",1.146,1.075,421300,{"date":1044,"open":578,"high":562,"low":1045,"close":570,"change":424,"percent_change":1046,"volume":1047,"transactions":9,"vwap":570},"2026-04-16",1.026,4.81,454300,{"date":1049,"open":46,"high":906,"low":1050,"close":906,"change":195,"percent_change":276,"volume":1051,"transactions":9,"vwap":906},"2026-04-15",0.96399999,496100,{"date":1053,"open":936,"high":905,"low":1054,"close":905,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":905},"2026-04-14",0.90600002,0.11,12.09,491300,{"date":1059,"open":937,"high":937,"low":657,"close":936,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":936},"2026-04-13",0.021,2.36,388200,{"date":1064,"open":1018,"high":1065,"low":964,"close":1065,"change":1066,"percent_change":234,"volume":1067,"transactions":9,"vwap":1065},"2026-04-10",0.889,0.004,7400,{"date":1069,"open":939,"high":1070,"low":964,"close":1070,"change":959,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-09",0.88499999,1.72,365400,{"date":1074,"open":1075,"high":900,"low":647,"close":1018,"change":740,"percent_change":116,"volume":1076,"transactions":9,"vwap":1018},"2026-04-08",0.91900003,395100,{"date":1078,"open":1001,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":351,"volume":1083,"transactions":9,"vwap":1081},"2026-04-07",0.87400001,0.838,0.86699998,0.012,482100,{"date":1085,"open":1086,"high":1087,"low":964,"close":1001,"change":959,"percent_change":295,"volume":1088,"transactions":9,"vwap":1001},"2026-04-06",0.86900002,0.87900001,491200,{"date":1090,"open":981,"high":1018,"low":981,"close":964,"change":381,"percent_change":1091,"volume":1092,"transactions":9,"vwap":964},"2026-04-02",-1.18,348500,{"date":1094,"open":162,"high":1095,"low":1096,"close":657,"change":261,"percent_change":1097,"volume":1098,"transactions":9,"vwap":657},"2026-04-01",0.91799998,0.82300001,-3.41,527700,{"date":1100,"open":1075,"high":1075,"low":657,"close":162,"change":600,"percent_change":1101,"volume":1102,"transactions":9,"vwap":162},"2026-03-31",-7.37,48900,{"date":1104,"open":632,"high":1105,"low":900,"close":900,"change":261,"percent_change":1106,"volume":1107,"transactions":9,"vwap":900},"2026-03-30",0.986,-3.06,130600,{"date":1109,"open":900,"high":639,"low":937,"close":897,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":897},"2026-03-27",0.023,2.4,36600,{"date":1114,"open":1115,"high":46,"low":958,"close":958,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":958},"2026-03-26",0.98500001,-0.053,-5.25,11300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":639,"change":668,"percent_change":1124,"volume":1125,"transactions":9,"vwap":639},"2026-03-25",0.98199999,1.022,0.92199999,2.75,21900,{"date":1127,"open":1128,"high":898,"low":897,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-24",0.99199998,0.98299998,-0.016,-1.6,77300,{"date":1134,"open":632,"high":1135,"low":657,"close":1136,"change":858,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-23",1.045,0.99900001,2.25,323500,{"date":1140,"open":897,"high":639,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-20",0.977,-0.013,-1.31,192500,{"date":1146,"open":922,"high":905,"low":922,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-19",0.99000001,-0.002,-0.2,104700,{"date":1152,"open":906,"high":906,"low":922,"close":1128,"change":1153,"percent_change":88,"volume":1154,"transactions":9,"vwap":1128},"2026-03-18",-0.008,193600,{"date":1156,"open":1041,"high":592,"low":46,"close":46,"change":548,"percent_change":1157,"volume":1158,"transactions":9,"vwap":46},"2026-03-17",-3.85,82400,{"date":1160,"open":1030,"high":592,"low":906,"close":906,"change":185,"percent_change":1161,"volume":1162,"transactions":9,"vwap":906},"2026-03-16",0.97,24800,{"date":1164,"open":906,"high":612,"low":905,"close":898,"change":487,"percent_change":1165,"volume":1166,"transactions":9,"vwap":898},"2026-03-13",-1.9,13100,{"date":1168,"open":906,"high":1169,"low":898,"close":1030,"change":529,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1030},"2026-03-12",1.087,2.94,32500,{"date":1173,"open":639,"high":592,"low":639,"close":905,"change":487,"percent_change":1174,"volume":1175,"transactions":9,"vwap":905},"2026-03-11",-1.92,98400,{"date":1177,"open":1178,"high":592,"low":46,"close":906,"change":195,"percent_change":276,"volume":1179,"transactions":9,"vwap":906},"2026-03-10",1.035,109700,{"date":1181,"open":639,"high":1182,"low":897,"close":905,"change":261,"percent_change":1183,"volume":828,"transactions":9,"vwap":905},"2026-03-09",1.058,-2.86,{"date":1185,"open":905,"high":570,"low":905,"close":1030,"change":381,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1030},"2026-03-06",-0.94,59400,{"date":1189,"open":639,"high":1190,"low":46,"close":612,"change":424,"percent_change":81,"volume":1191,"transactions":9,"vwap":612},"2026-03-05",1.065,81300,{"date":1193,"open":898,"high":592,"low":46,"close":639,"change":548,"percent_change":1194,"volume":1195,"transactions":9,"vwap":639},"2026-03-04",-3.81,67300,{"date":1197,"open":898,"high":592,"low":898,"close":1030,"change":278,"percent_change":278,"volume":1198,"transactions":9,"vwap":1030},"2026-03-03",52300,{"date":1200,"open":1030,"high":570,"low":897,"close":1030,"change":278,"percent_change":278,"volume":1201,"transactions":9,"vwap":1030},"2026-03-02",94900,{"date":1203,"open":1204,"high":570,"low":906,"close":1030,"change":487,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1030},"2026-02-27",1.053,-1.87,75500,{"date":1208,"open":564,"high":579,"low":612,"close":578,"change":278,"percent_change":278,"volume":1209,"transactions":9,"vwap":578},"2026-02-26",71800,{"date":1211,"open":1212,"high":572,"low":1212,"close":578,"change":424,"percent_change":1213,"volume":1214,"transactions":9,"vwap":578},"2026-02-25",1.038,4.9,119200,{"date":1216,"open":1030,"high":564,"low":905,"close":905,"change":381,"percent_change":1217,"volume":1218,"transactions":9,"vwap":905},"2026-02-24",-0.97,85600,{"date":1220,"open":612,"high":1221,"low":639,"close":898,"change":381,"percent_change":1222,"volume":1223,"transactions":9,"vwap":898},"2026-02-23",1.095,-0.96,87800,{"date":1225,"open":578,"high":1226,"low":639,"close":906,"change":278,"percent_change":278,"volume":1227,"transactions":9,"vwap":906},"2026-02-20",1.139,132500,{"date":1229,"open":570,"high":572,"low":898,"close":906,"change":286,"percent_change":1230,"volume":1231,"transactions":9,"vwap":906},"2026-02-19",-4.59,187400,{"date":1233,"open":906,"high":327,"low":639,"close":570,"change":214,"percent_change":1234,"volume":1235,"transactions":9,"vwap":570},"2026-02-18",5.83,119400,{"date":1237,"open":452,"high":1238,"low":905,"close":898,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":898},"2026-02-17",1.262,-0.17,-14.17,177300,{"date":1243,"open":437,"high":452,"low":611,"close":326,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":326},"2026-02-13",0.057,4.99,298700,{"date":1248,"open":1030,"high":150,"low":1030,"close":1249,"change":1250,"percent_change":1234,"volume":1251,"transactions":9,"vwap":1249},"2026-02-12",1.143,0.063,66300,{"date":1253,"open":1212,"high":570,"low":46,"close":592,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":592},"2026-02-11",0.087,8.76,54000,{"date":1258,"open":562,"high":626,"low":1115,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-10",0.99299997,-0.147,-12.89,101100,{"date":1264,"open":1147,"high":1265,"low":673,"close":562,"change":1055,"percent_change":1266,"volume":1267,"transactions":9,"vwap":562},"2026-02-09",1.52,10.68,941300,{"date":1269,"open":1270,"high":1271,"low":1079,"close":898,"change":203,"percent_change":1272,"volume":1273,"transactions":9,"vwap":898},"2026-02-06",0.95899999,1.077,7.29,49800,{"date":1275,"open":897,"high":1147,"low":900,"close":631,"change":286,"percent_change":1276,"volume":1277,"transactions":9,"vwap":631},"2026-02-05",-4.95,1700,{"date":1279,"open":1024,"high":905,"low":650,"close":639,"change":203,"percent_change":1280,"volume":1281,"transactions":9,"vwap":639},"2026-02-04",7.45,346100,{"date":1283,"open":916,"high":900,"low":1284,"close":930,"change":195,"percent_change":1285,"volume":1286,"transactions":9,"vwap":930},"2026-02-03",0.88999999,2.17,4500,{"date":1288,"open":937,"high":1289,"low":936,"close":937,"change":873,"percent_change":1131,"volume":1290,"transactions":9,"vwap":937},"2026-02-02",0.96899998,18400,{"date":1292,"open":1075,"high":650,"low":916,"close":650,"change":252,"percent_change":1293,"volume":1294,"transactions":9,"vwap":650},"2026-01-30",3.89,16500,{"date":1296,"open":1070,"high":1054,"low":1087,"close":916,"change":959,"percent_change":1297,"volume":1298,"transactions":9,"vwap":916},"2026-01-29",1.69,16400,{"date":1300,"open":162,"high":1070,"low":657,"close":1070,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1070},"2026-01-28",0.014,1.61,1100,{"date":1305,"open":657,"high":916,"low":657,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-01-27",0.87099999,0.018,2.11,24200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-26",0.815,0.87300003,0.80500001,0.85299999,0.053,6.62,46400,{"date":1320,"open":656,"high":964,"low":974,"close":656,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":656},"2026-01-23",0.026,3.36,68500,{"date":1325,"open":665,"high":979,"low":665,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-22",0.77399999,-0.026,-3.25,26000,{"date":1331,"open":656,"high":972,"low":979,"close":656,"change":487,"percent_change":1332,"volume":1333,"transactions":9,"vwap":656},"2026-01-21",-2.44,36500,{"date":1335,"open":1336,"high":1336,"low":1337,"close":938,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":938},"2026-01-20",0.847,0.76200002,-0.021,-2.5,97600,{"date":1342,"open":1343,"high":951,"low":1344,"close":951,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":951},"2026-01-16",0.75800002,0.73500001,0.041,5.12,149700,{"date":1349,"open":665,"high":656,"low":1350,"close":656,"change":732,"percent_change":121,"volume":1351,"transactions":9,"vwap":656},"2026-01-15",0.69999999,21600,{"date":1353,"open":1354,"high":939,"low":658,"close":1354,"change":278,"percent_change":278,"volume":1355,"transactions":9,"vwap":1354},"2026-01-14",0.79500002,109400,{"date":1357,"open":657,"high":1358,"low":979,"close":1354,"change":834,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1354},"2026-01-13",0.89899999,-3.05,213000,{"date":1362,"open":656,"high":1363,"low":1364,"close":938,"change":424,"percent_change":1365,"volume":1366,"transactions":9,"vwap":938},"2026-01-12",0.87599999,0.79299998,6.49,35400,{"date":1368,"open":1369,"high":656,"low":1369,"close":980,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":980},"2026-01-09",0.70499998,0.04,5.48,28500,{"date":1374,"open":980,"high":980,"low":1375,"close":665,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":665},"2026-01-08",0.71399999,-0.042,-5.44,44800,{"date":1380,"open":1381,"high":938,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-07",0.75599998,0.66299999,0.77200001,0.056,7.82,180300,{"date":1388,"open":1147,"high":639,"low":832,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-06",0.71600002,-0.284,-28.4,782300,{"date":1394,"open":906,"high":612,"low":1147,"close":46,"change":1130,"percent_change":1395,"volume":1396,"transactions":9,"vwap":46},"2026-01-05",-1.57,91700,{"date":1398,"open":906,"high":906,"low":46,"close":1399,"change":1400,"percent_change":418,"volume":1401,"transactions":9,"vwap":1399},"2026-01-02",1.016,-0.024,22700,{"date":1403,"open":578,"high":564,"low":906,"close":906,"change":487,"percent_change":1404,"volume":1405,"transactions":9,"vwap":906},"2025-12-31",-1.89,14800,{"date":1407,"open":150,"high":150,"low":612,"close":612,"change":335,"percent_change":1408,"volume":1409,"transactions":9,"vwap":612},"2025-12-30",-7.83,24900,{"date":1411,"open":324,"high":324,"low":562,"close":611,"change":335,"percent_change":1412,"volume":1413,"transactions":9,"vwap":611},"2025-12-29",-7.26,31400,{"date":1415,"open":444,"high":452,"low":150,"close":452,"change":278,"percent_change":278,"volume":1416,"transactions":9,"vwap":452},"2025-12-26",17000,{"date":1418,"open":452,"high":136,"low":437,"close":452,"change":203,"percent_change":1419,"volume":1420,"transactions":9,"vwap":452},"2025-12-24",5.98,106900,{"date":1422,"open":437,"high":445,"low":617,"close":150,"change":381,"percent_change":627,"volume":1423,"transactions":9,"vwap":150},"2025-12-23",9200,{"date":1425,"open":327,"high":343,"low":1426,"close":437,"change":381,"percent_change":438,"volume":1427,"transactions":9,"vwap":437},"2025-12-22",1.171,16600,{"date":1429,"open":1430,"high":324,"low":150,"close":60,"change":261,"percent_change":446,"volume":1431,"transactions":9,"vwap":60},"2025-12-19",1.222,15300,{"date":1433,"open":592,"high":136,"low":592,"close":445,"change":844,"percent_change":1434,"volume":1435,"transactions":9,"vwap":445},"2025-12-18",15.09,377000,{"date":1437,"open":564,"high":579,"low":906,"close":612,"change":548,"percent_change":1438,"volume":1439,"transactions":9,"vwap":612},"2025-12-17",-3.64,23800,{"date":1441,"open":564,"high":562,"low":1442,"close":564,"change":185,"percent_change":1443,"volume":1444,"transactions":9,"vwap":564},"2025-12-16",1.073,0.92,68800,{"date":1446,"open":1447,"high":1447,"low":906,"close":570,"change":1149,"percent_change":1448,"volume":1449,"transactions":9,"vwap":570},"2025-12-15",1.282,-15.5,132700,{"date":1451,"open":379,"high":1452,"low":343,"close":343,"change":600,"percent_change":1453,"volume":1454,"transactions":9,"vwap":343},"2025-12-12",1.355,-5.15,14200,{"date":1456,"open":351,"high":1457,"low":362,"close":362,"change":19,"percent_change":1458,"volume":1459,"transactions":9,"vwap":362},"2025-12-11",1.44,-5.56,19200,{"date":1461,"open":379,"high":1462,"low":379,"close":1457,"change":131,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1457},"2025-12-10",1.46,6.67,73200,{"date":1466,"open":1452,"high":351,"low":379,"close":379,"change":548,"percent_change":1467,"volume":820,"transactions":9,"vwap":379},"2025-12-09",-2.88,{"date":1469,"open":1462,"high":1470,"low":396,"close":396,"change":600,"percent_change":1471,"volume":1472,"transactions":9,"vwap":396},"2025-12-08",1.492,-4.79,52200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1462,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1462},"2025-12-05",1.66,1.67,1.445,-0.15,-9.32,136400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1302,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1302},"2025-12-04",1.65,1.698,1.6,-0.06,-3.59,85200,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1476,"change":1493,"percent_change":268,"volume":1494,"transactions":9,"vwap":1476},"2025-12-03",1.642,1.7,0.034,18800,{"date":1496,"open":1497,"high":1492,"low":1498,"close":1499,"change":1321,"percent_change":1302,"volume":1235,"transactions":9,"vwap":1499},"2025-12-02",1.63,1.601,1.636,{"date":1501,"open":1302,"high":1297,"low":1485,"close":1302,"change":261,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1302},"2025-12-01",-1.83,56900,{"date":1505,"open":1297,"high":1492,"low":1485,"close":1506,"change":381,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-28",1.64,-0.61,25600,{"date":1510,"open":478,"high":1492,"low":1511,"close":1483,"change":214,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1483},"2025-11-26",1.55,3.77,121600,{"date":1515,"open":478,"high":1497,"low":1516,"close":1517,"change":278,"percent_change":278,"volume":1518,"transactions":9,"vwap":1517},"2025-11-25",1.48,1.59,33200,{"date":1520,"open":1517,"high":1497,"low":1265,"close":1517,"change":931,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1517},"2025-11-24",5.3,158200,{"date":1524,"open":1525,"high":1485,"low":304,"close":316,"change":1370,"percent_change":1526,"volume":1527,"transactions":9,"vwap":316},"2025-11-21",1.53,2.72,66800,{"date":1529,"open":1265,"high":1525,"low":363,"close":389,"change":286,"percent_change":1530,"volume":1531,"transactions":9,"vwap":389},"2025-11-20",-3.29,26700,{"date":1533,"open":1534,"high":1511,"low":389,"close":1265,"change":278,"percent_change":278,"volume":1535,"transactions":9,"vwap":1265},"2025-11-19",1.478,30400,{"date":1537,"open":1525,"high":1483,"low":1538,"close":1265,"change":548,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1265},"2025-11-18",1.517,-2.56,127400,{"date":1542,"open":1543,"high":1302,"low":316,"close":478,"change":548,"percent_change":1339,"volume":1544,"transactions":9,"vwap":478},"2025-11-17",1.545,127300,{"date":1546,"open":410,"high":1475,"low":1547,"close":1485,"change":286,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1485},"2025-11-14",1.504,-3.03,55600,{"date":1551,"open":1492,"high":315,"low":1483,"close":1483,"change":1486,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1483},"2025-11-13",-3.51,106600,{"date":1555,"open":1556,"high":1071,"low":1297,"close":315,"change":1557,"percent_change":572,"volume":1558,"transactions":9,"vwap":315},"2025-11-12",1.694,0.019,123700,{"date":1560,"open":1492,"high":315,"low":960,"close":1561,"change":880,"percent_change":89,"volume":1206,"transactions":9,"vwap":1561},"2025-11-11",1.691,{"date":1563,"open":1483,"high":315,"low":1483,"close":1564,"change":252,"percent_change":1308,"volume":1565,"transactions":9,"vwap":1564},"2025-11-10",1.695,159500,{"date":1567,"open":1568,"high":1476,"low":1569,"close":1475,"change":1570,"percent_change":1571,"volume":860,"transactions":9,"vwap":1475},"2025-11-07",1.62,1.5,0.045,2.79,{"date":1573,"open":1574,"high":1506,"low":1574,"close":1575,"change":967,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-06",1.54,1.615,4.19,226000,{"date":1579,"open":1580,"high":1580,"low":1569,"close":1511,"change":195,"percent_change":136,"volume":1581,"transactions":9,"vwap":1511},"2025-11-05",1.578,152900,{"date":1583,"open":1457,"high":1584,"low":364,"close":1525,"change":214,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1525},"2025-11-04",1.58,4.08,124200,{"date":1588,"open":1589,"high":1485,"low":1590,"close":389,"change":1486,"percent_change":1591,"volume":1592,"transactions":9,"vwap":389},"2025-11-03",1.498,1.421,-3.92,88900,{"date":1594,"open":389,"high":1483,"low":389,"close":1525,"change":381,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1525},"2025-10-31",-0.65,200400,{"date":1598,"open":1525,"high":1511,"low":1599,"close":1574,"change":185,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1574},"2025-10-30",1.475,0.65,64800,{"date":1603,"open":316,"high":1574,"low":1569,"close":1525,"change":278,"percent_change":278,"volume":1604,"transactions":9,"vwap":1525},"2025-10-29",29500,{"date":1606,"open":363,"high":1525,"low":363,"close":1525,"change":203,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1525},"2025-10-28",4.79,112000,{"date":1610,"open":390,"high":316,"low":1611,"close":1462,"change":203,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1462},"2025-10-27",1.375,5.04,114800,{"date":1615,"open":485,"high":396,"low":343,"close":396,"change":1370,"percent_change":1616,"volume":1617,"transactions":9,"vwap":396},"2025-10-24",2.96,84100,{"date":1619,"open":304,"high":304,"low":485,"close":379,"change":278,"percent_change":278,"volume":1620,"transactions":9,"vwap":379},"2025-10-23",7200,{"date":1622,"open":380,"high":1623,"low":379,"close":379,"change":600,"percent_change":1624,"volume":1166,"transactions":9,"vwap":379},"2025-10-22",1.411,-4.93,{"date":1626,"open":389,"high":1569,"low":304,"close":304,"change":600,"percent_change":1627,"volume":1628,"transactions":9,"vwap":304},"2025-10-21",-4.7,73900,{"date":1630,"open":316,"high":1574,"low":363,"close":1631,"change":214,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-10-20",1.49,4.2,45400,{"date":1635,"open":1457,"high":1636,"low":351,"close":364,"change":548,"percent_change":1637,"volume":1638,"transactions":9,"vwap":364},"2025-10-17",1.472,-2.72,56600,{"date":1640,"open":1631,"high":1631,"low":363,"close":389,"change":185,"percent_change":741,"volume":1641,"transactions":9,"vwap":389},"2025-10-16",21400,{"date":1643,"open":1516,"high":1511,"low":363,"close":1462,"change":548,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1462},"2025-10-15",-2.67,18700,{"date":1647,"open":1631,"high":1525,"low":351,"close":1569,"change":278,"percent_change":278,"volume":1648,"transactions":9,"vwap":1569},"2025-10-14",114100,{"date":1650,"open":1517,"high":1517,"low":351,"close":1569,"change":1478,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1569},"2025-10-13",-9.09,816200,{"date":1654,"open":1497,"high":1476,"low":396,"close":1483,"change":195,"percent_change":324,"volume":1655,"transactions":9,"vwap":1483},"2025-10-10",632400,{"date":1657,"open":1568,"high":1297,"low":416,"close":1497,"change":195,"percent_change":452,"volume":1658,"transactions":9,"vwap":1497},"2025-10-09",241800,{"date":1660,"open":389,"high":1568,"low":351,"close":1302,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1302},"2025-10-08",0.13,8.78,706800,{"date":1665,"open":388,"high":1525,"low":334,"close":1516,"change":131,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1516},"2025-10-07",6.47,1187500,{"date":1669,"open":485,"high":363,"low":334,"close":396,"change":1570,"percent_change":1670,"volume":1671,"transactions":9,"vwap":396},"2025-10-06",3.35,458200,{"date":1673,"open":304,"high":1574,"low":562,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-03",1.345,-0.115,-7.88,827200,{"date":1679,"open":1516,"high":1569,"low":379,"close":1462,"change":487,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1462},"2025-10-02",-1.35,94500,{"date":1683,"open":396,"high":1569,"low":485,"close":1516,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1516},"2025-10-01",0.15,11.28,193500,{"date":1688,"open":572,"high":390,"low":572,"close":485,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":485},"2025-09-30",0.21,18.75,218600,{"date":1693,"open":592,"high":562,"low":906,"close":572,"change":1694,"percent_change":724,"volume":1695,"transactions":9,"vwap":572},"2025-09-29",0.077,286300,{"date":1697,"open":906,"high":612,"low":898,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-09-26",1.043,-0.007,-0.67,24000,{"date":1703,"open":1030,"high":612,"low":905,"close":1030,"change":278,"percent_change":278,"volume":1704,"transactions":9,"vwap":1030},"2025-09-25",88300,{"date":1706,"open":639,"high":1030,"low":46,"close":1030,"change":1370,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1030},"2025-09-24",3.96,8600,{"date":1710,"open":898,"high":570,"low":900,"close":639,"change":487,"percent_change":1711,"volume":1712,"transactions":9,"vwap":639},"2025-09-23",-1.94,103200,{"date":1714,"open":570,"high":570,"low":46,"close":898,"change":487,"percent_change":1165,"volume":1715,"transactions":9,"vwap":898},"2025-09-22",18900,{"date":1717,"open":1030,"high":1718,"low":639,"close":1030,"change":261,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1030},"2025-09-19",1.101,-2.78,227500,{"date":1722,"open":1030,"high":570,"low":631,"close":592,"change":203,"percent_change":1723,"volume":1724,"transactions":9,"vwap":592},"2025-09-18",6.93,83600,{"date":1726,"open":897,"high":906,"low":897,"close":639,"change":278,"percent_change":278,"volume":1727,"transactions":9,"vwap":639},"2025-09-17",94700,{"date":1729,"open":1141,"high":905,"low":899,"close":639,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":639},"2025-09-16",0.032,3.27,170500,{"date":1734,"open":899,"high":1735,"low":899,"close":1736,"change":1737,"percent_change":562,"volume":1738,"transactions":9,"vwap":1736},"2025-09-15",0.97899997,0.97799999,0.011,40000,{"date":1740,"open":899,"high":1741,"low":937,"close":1741,"change":1742,"percent_change":37,"volume":1251,"transactions":9,"vwap":1741},"2025-09-12",0.96700001,0.007,{"date":1744,"open":650,"high":922,"low":916,"close":631,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":631},"2025-09-11",0.036,3.9,111600,{"date":1749,"open":1354,"high":1289,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-09-10",0.79400003,0.92400002,0.129,16.23,275000,{"date":1756,"open":1757,"high":938,"low":1757,"close":1354,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1354},"2025-09-09",0.639,0.134,20.27,313600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":818,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-09-08",0.68000001,0.72000003,0.66000003,0.66100001,-4.89,166800,{"date":1770,"open":1771,"high":1772,"low":1763,"close":1773,"change":732,"percent_change":111,"volume":1774,"transactions":9,"vwap":1773},"2025-09-05",0.70300001,0.76300001,0.69499999,266700,{"date":1776,"open":1777,"high":697,"low":1777,"close":697,"change":529,"percent_change":1778,"volume":1779,"transactions":9,"vwap":697},"2025-09-04",0.65499997,4.55,131200,{"date":1781,"open":1782,"high":1782,"low":1765,"close":1765,"change":1338,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1765},"2025-09-03",0.69700003,-3.08,31000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-09-02",0.70999998,0.71200001,0.67400002,0.68099999,-0.009,-1.3,40100,{"date":1795,"open":697,"high":1796,"low":1763,"close":697,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":697},"2025-08-29",0.72100002,-0.029,-4.03,269700,{"date":1801,"open":1802,"high":1803,"low":1765,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-08-28",0.685,0.71899998,0.039,5.74,247100,{"date":1808,"open":1350,"high":1809,"low":1810,"close":1763,"change":487,"percent_change":1183,"volume":1811,"transactions":9,"vwap":1763},"2025-08-27",0.72899997,0.65700001,42600,{"date":1813,"open":1814,"high":658,"low":1350,"close":1350,"change":381,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1350},"2025-08-26",0.74000001,-1.41,181600,{"date":1818,"open":1819,"high":658,"low":1819,"close":1787,"change":252,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1787},"2025-08-25",0.63999999,5.19,1282100,{"date":1823,"open":1810,"high":1824,"low":121,"close":1825,"change":1316,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-08-22",0.69599998,0.67500001,8.52,141300,{"date":1829,"open":1830,"high":832,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-08-21",0.63499999,0.62199998,-0.036,-5.47,3500,{"date":1836,"open":832,"high":1837,"low":121,"close":1838,"change":278,"percent_change":278,"volume":1839,"transactions":9,"vwap":1838},"2025-08-20",0.66900003,0.65799999,2900,{"date":1841,"open":849,"high":849,"low":121,"close":1838,"change":1842,"percent_change":324,"volume":1294,"transactions":9,"vwap":1838},"2025-08-19",0.008,{"date":1844,"open":832,"high":832,"low":1819,"close":832,"change":802,"percent_change":1845,"volume":1846,"transactions":9,"vwap":832},"2025-08-18",-2.84,4300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1837,"change":975,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1837},"2025-08-15",0.65200001,0.676,0.64099997,-0.89,15100,{"date":1855,"open":1849,"high":1825,"low":832,"close":1825,"change":1148,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1825},"2025-08-14",-0.3,127900,{"date":1859,"open":1860,"high":697,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-08-13",0.65899998,0.65600002,0.67699999,-0.012,-1.74,143800,{"date":1867,"open":1861,"high":1375,"low":1868,"close":1869,"change":723,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-08-12",0.648,0.68900001,5.03,257500,{"date":1873,"open":1874,"high":1874,"low":1851,"close":1861,"change":1699,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1861},"2025-08-11",0.70899999,-1.06,168100,{"date":1878,"open":1861,"high":697,"low":1831,"close":1382,"change":1142,"percent_change":1174,"volume":1879,"transactions":9,"vwap":1382},"2025-08-08",1049600,{"date":1881,"open":1882,"high":665,"low":1882,"close":1850,"change":858,"percent_change":1322,"volume":1347,"transactions":9,"vwap":1850},"2025-08-07",0.64600003,{"date":1884,"open":1819,"high":1763,"low":1819,"close":1885,"change":1066,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-08-06",0.65399998,0.62,274100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":832,"change":880,"percent_change":1507,"volume":1893,"transactions":9,"vwap":832},"2025-08-05",0.67799997,0.68699998,0.63099998,172900,{"date":1895,"open":1831,"high":1787,"low":1831,"close":1885,"change":1730,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1885},"2025-08-04",5.14,60900,{"date":1899,"open":1892,"high":1861,"low":1900,"close":1831,"change":1832,"percent_change":1833,"volume":1901,"transactions":9,"vwap":1831},"2025-08-01",0.62099999,10100,{"date":1903,"open":1851,"high":1824,"low":1904,"close":1838,"change":1321,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1838},"2025-07-31",0.63300002,4.11,37600,{"date":1908,"open":1892,"high":1882,"low":121,"close":840,"change":776,"percent_change":1909,"volume":1910,"transactions":9,"vwap":840},"2025-07-30",-4.1,14600,{"date":1912,"open":1851,"high":1913,"low":1757,"close":1860,"change":1914,"percent_change":1478,"volume":1915,"transactions":9,"vwap":1860},"2025-07-29",0.68599999,-0.001,99800,{"date":1917,"open":1825,"high":1825,"low":1819,"close":1765,"change":880,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1765},"2025-07-28",-0.6,27900,{"date":1921,"open":1922,"high":1350,"low":1819,"close":1923,"change":811,"percent_change":317,"volume":1924,"transactions":9,"vwap":1923},"2025-07-25",0.64899999,0.66399997,288300,{"date":1926,"open":832,"high":697,"low":121,"close":1927,"change":1730,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-07-24",0.662,5.08,173800,{"date":1931,"open":1932,"high":1789,"low":839,"close":121,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":121},"2025-07-23",0.62800002,-0.028,-4.26,70800,{"date":1937,"open":1904,"high":697,"low":1892,"close":1838,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1838},"2025-07-22",-0.003,-0.45,20300,{"date":1942,"open":1819,"high":1943,"low":1819,"close":1766,"change":1944,"percent_change":249,"volume":1945,"transactions":9,"vwap":1766},"2025-07-21",0.67000002,0.013,48400,{"date":1947,"open":1868,"high":1948,"low":1819,"close":1868,"change":843,"percent_change":1684,"volume":1949,"transactions":9,"vwap":1868},"2025-07-18",0.69099998,76300,{"date":1951,"open":1943,"high":1869,"low":1952,"close":1952,"change":1953,"percent_change":1530,"volume":1954,"transactions":9,"vwap":1952},"2025-07-17",0.64700001,-0.022,70100,{"date":1956,"open":1957,"high":1773,"low":1765,"close":1837,"change":1842,"percent_change":327,"volume":1958,"transactions":9,"vwap":1837},"2025-07-16",0.69400001,199700,{"date":1960,"open":1766,"high":1890,"low":1766,"close":1766,"change":776,"percent_change":1591,"volume":1961,"transactions":9,"vwap":1766},"2025-07-15",4400,{"date":1963,"open":1782,"high":1771,"low":832,"close":1964,"change":1791,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-07-14",0.68800002,-1.29,147600,{"date":1968,"open":1913,"high":1350,"low":1825,"close":1782,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1782},"2025-07-11",0.044,6.74,34100,{"date":1973,"open":1974,"high":1369,"low":121,"close":1975,"change":1737,"percent_change":315,"volume":1439,"transactions":9,"vwap":1975},"2025-07-10",0.64200002,0.653,{"date":1977,"open":1978,"high":1796,"low":1819,"close":1974,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1974},"2025-07-09",0.704,-0.056,-8.02,108400,{"date":1983,"open":1369,"high":1984,"low":1765,"close":1985,"change":996,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-07-08",0.76099998,0.69800001,-2.51,149200,{"date":1989,"open":665,"high":1990,"low":1369,"close":1389,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1389},"2025-07-07",0.77999997,-0.049,-6.41,34600,{"date":1995,"open":995,"high":995,"low":1787,"close":1996,"change":732,"percent_change":172,"volume":1997,"transactions":9,"vwap":1996},"2025-07-03",0.76499999,125100,{"date":1999,"open":665,"high":980,"low":665,"close":2000,"change":529,"percent_change":1905,"volume":2001,"transactions":9,"vwap":2000},"2025-07-02",0.75999999,78900,{"date":2003,"open":981,"high":981,"low":1796,"close":665,"change":286,"percent_change":1992,"volume":2004,"transactions":9,"vwap":665},"2025-07-01",134700,{"date":2006,"open":1381,"high":2007,"low":665,"close":1990,"change":811,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1990},"2025-06-30",0.85900003,0.26,259000,{"date":2011,"open":657,"high":2012,"low":1814,"close":2013,"change":19,"percent_change":1479,"volume":2014,"transactions":9,"vwap":2013},"2025-06-27",0.87699997,0.778,443400,{"date":2016,"open":162,"high":162,"low":656,"close":2017,"change":826,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-06-26",0.85799998,-3.49,7600,{"date":2021,"open":936,"high":907,"low":938,"close":1065,"change":1557,"percent_change":96,"volume":2022,"transactions":9,"vwap":1065},"2025-06-25",116700,{"date":2024,"open":2025,"high":631,"low":2026,"close":1018,"change":335,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1018},"2025-06-24",0.93199998,0.84200001,-9.38,441500,{"date":2030,"open":2031,"high":631,"low":162,"close":631,"change":214,"percent_change":1463,"volume":791,"transactions":9,"vwap":631},"2025-06-23",0.949,{"date":2033,"open":2034,"high":2025,"low":916,"close":916,"change":1933,"percent_change":2035,"volume":1839,"transactions":9,"vwap":916},"2025-06-20",0.92799997,-3.02,{"date":2037,"open":916,"high":631,"low":939,"close":2034,"change":278,"percent_change":278,"volume":2038,"transactions":9,"vwap":2034},"2025-06-18",328000,{"date":2040,"open":631,"high":631,"low":2041,"close":2034,"change":1148,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2034},"2025-06-17",0.90100002,-0.22,39500,{"date":2045,"open":2046,"high":631,"low":939,"close":899,"change":381,"percent_change":1875,"volume":2047,"transactions":9,"vwap":899},"2025-06-16",0.912,138000,{"date":2049,"open":964,"high":900,"low":972,"close":930,"change":684,"percent_change":2050,"volume":2051,"transactions":9,"vwap":930},"2025-06-13",11.9,340800,{"date":2053,"open":1326,"high":2054,"low":1326,"close":964,"change":1321,"percent_change":2055,"volume":2056,"transactions":9,"vwap":964},"2025-06-12",0.84500003,3.19,189900,{"date":2058,"open":964,"high":916,"low":2059,"close":2060,"change":355,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-06-11",0.78299999,0.81400001,-4.12,685700,{"date":2064,"open":657,"high":937,"low":656,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-06-10",0.84899998,0.049,6.12,525800,{"date":2070,"open":657,"high":912,"low":1990,"close":656,"change":286,"percent_change":2071,"volume":2072,"transactions":9,"vwap":656},"2025-06-09",-5.88,901400,{"date":2074,"open":2041,"high":650,"low":656,"close":657,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":657},"2025-06-06",-0.051,-5.66,135400,{"date":2079,"open":922,"high":922,"low":2041,"close":2041,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2041},"2025-06-05",-0.059,-6.15,9800,{"date":2084,"open":897,"high":1136,"low":631,"close":631,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":631},"2025-06-04",-0.005,-0.52,3100,{"date":2089,"open":639,"high":639,"low":657,"close":2090,"change":1009,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-06-03",0.96499997,-4.46,12700,{"date":2094,"open":900,"high":639,"low":900,"close":639,"change":1110,"percent_change":748,"volume":2095,"transactions":9,"vwap":639},"2025-06-02",4600,{"date":2097,"open":922,"high":639,"low":922,"close":2098,"change":811,"percent_change":167,"volume":2099,"transactions":9,"vwap":2098},"2025-05-30",0.98699999,9300,{"date":2101,"open":46,"high":2102,"low":897,"close":1115,"change":252,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1115},"2025-05-29",1.008,3.68,12800,{"date":2106,"open":46,"high":1030,"low":1306,"close":900,"change":2107,"percent_change":1157,"volume":1738,"transactions":9,"vwap":900},"2025-05-28",-0.038,{"date":2109,"open":897,"high":1030,"low":632,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-05-27",0.98799998,-0.062,-5.9,31300,{"date":2115,"open":578,"high":564,"low":46,"close":1030,"change":487,"percent_change":1205,"volume":2116,"transactions":9,"vwap":1030},"2025-05-23",23700,{"date":2118,"open":922,"high":150,"low":916,"close":578,"change":2119,"percent_change":2120,"volume":1558,"transactions":9,"vwap":578},"2025-05-22",0.159,17.45,{"date":2122,"open":389,"high":389,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-05-21",0.71799999,0.91100001,-0.569,-38.45,605600,{"date":2129,"open":316,"high":316,"low":1516,"close":1516,"change":487,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1516},"2025-05-20",-1.33,400,{"date":2133,"open":1457,"high":1569,"low":1457,"close":1569,"change":381,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1569},"2025-05-19",-0.66,2300,{"date":2137,"open":351,"high":316,"low":351,"close":316,"change":1370,"percent_change":1526,"volume":2138,"transactions":9,"vwap":316},"2025-05-16",12200,{"date":2140,"open":1511,"high":478,"low":389,"close":389,"change":19,"percent_change":2141,"volume":2142,"transactions":9,"vwap":389},"2025-05-15",-5.16,12400,{"date":2144,"open":1569,"high":2145,"low":389,"close":1511,"change":424,"percent_change":785,"volume":2138,"transactions":9,"vwap":1511},"2025-05-14",1.555,{"date":2147,"open":478,"high":306,"low":1569,"close":1569,"change":1486,"percent_change":1157,"volume":2148,"transactions":9,"vwap":1569},"2025-05-13",125400,{"date":2150,"open":1302,"high":1506,"low":1525,"close":478,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":478},"2025-05-12",-0.1,-6.02,20000,{"date":2155,"open":136,"high":1475,"low":136,"close":1475,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1475},"2025-05-09",0.33,24.81,126200,{"date":2160,"open":314,"high":364,"low":314,"close":485,"change":684,"percent_change":2161,"volume":2162,"transactions":9,"vwap":485},"2025-05-08",8.13,79600,{"date":2164,"open":564,"high":2165,"low":564,"close":324,"change":1055,"percent_change":2166,"volume":2167,"transactions":9,"vwap":324},"2025-05-07",1.255,9.82,49200,{"date":2169,"open":906,"high":611,"low":905,"close":572,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":572},"2025-05-06",0.137,13.94,97100,{"date":2174,"open":2175,"high":2175,"low":937,"close":1129,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1129},"2025-05-05",1.025,-0.017,-1.7,950900,{"date":2180,"open":639,"high":2181,"low":46,"close":46,"change":487,"percent_change":2182,"volume":2183,"transactions":9,"vwap":46},"2025-05-02",1.055,-1.96,11000,{"date":2185,"open":1147,"high":1030,"low":937,"close":905,"change":424,"percent_change":2186,"volume":2187,"transactions":9,"vwap":905},"2025-05-01",5.15,206800,{"date":2189,"open":1013,"high":612,"low":939,"close":922,"change":424,"percent_change":2190,"volume":2191,"transactions":9,"vwap":922},"2025-04-30",5.43,1900100,{"date":2193,"open":900,"high":2194,"low":964,"close":937,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":937},"2025-04-29",1.019,-0.074,-7.44,325000,{"date":2199,"open":1741,"high":592,"low":1741,"close":2200,"change":2201,"percent_change":2202,"volume":2167,"transactions":9,"vwap":2200},"2025-04-28",0.99400002,-0.046,-4.42,{"date":2204,"open":930,"high":626,"low":1065,"close":906,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":906},"2025-04-25",0.099,10.52,485300,{"date":2209,"open":1065,"high":2210,"low":1018,"close":2211,"change":740,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-04-24",0.995,0.94099998,0.32,60200,{"date":180,"open":1065,"high":631,"low":1065,"close":2215,"change":2066,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},0.93800002,5.51,1600]