[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUDI":3,"homepage-market-summary":30,"stock-historical-HUDI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HUDI","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},"Huadi International Group Co., Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Huadi International Group Co Ltd is a manufacturer of industrial stainless steel seamless pipes and tubes products. Its products are used in the oil & gas transmission, chemistry engineering, food processing, medical devices, aeronautics and astronautics, boiler, irrigation works construction, automobile and naval architecture, paper mill and mechanical industries. Company generates revenue from Sales of steel piping products. Products are exported to the United States, Mexico, Thailand, Singapore, Argentina, Taiwan, India, the Philippines, UAE and Canada. Geographically, majority revenue is generated from China.","362",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.701,0.71,0.81,0.6852,0.6848,0.0162,2.37,100329,462,0.7492,1.67,0.66,250687.1772548008,4.1,1431,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":26,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":26,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":26,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},5.46,312794,114169981.490955,-49.93,"2025-04-23",[182,183,193,202,212,222,231,240,249,259,270,279,286,295,306,316,324,332,341,352,363,373,383,392,402,411,420,430,441,450,461,469,480,491,499,508,518,527,538,548,557,568,577,585,595,602,612,620,630,640,648,658,668,678,686,695,703,710,715,723,728,735,743,749,758,767,776,780,786,792,796,803,808,814,818,824,832,840,846,853,860,867,875,883,889,893,900,905,911,919,925,932,940,944,949,954,959,966,972,979,982,987,995,1001,1007,1011,1016,1021,1023,1027,1032,1037,1041,1046,1052,1060,1066,1073,1080,1085,1088,1094,1100,1105,1108,1114,1119,1124,1127,1130,1133,1137,1142,1147,1151,1153,1158,1165,1168,1172,1178,1184,1192,1195,1200,1204,1209,1215,1219,1222,1229,1233,1238,1240,1242,1246,1249,1254,1258,1263,1267,1269,1276,1280,1283,1287,1291,1294,1297,1301,1305,1310,1315,1320,1323,1326,1330,1334,1341,1345,1350,1353,1356,1359,1363,1367,1370,1374,1379,1383,1387,1390,1394,1400,1404,1408,1412,1415,1419,1422,1425,1429,1433,1437,1442,1446,1449,1453,1456,1459,1463,1467,1471,1476,1480,1484,1487,1491,1495,1501,1507,1511,1513,1516,1520,1522,1527,1531,1534,1538,1543,1549,1552,1556,1563,1566,1570,1574,1578,1582,1585,1587,1590,1595,1599,1603,1606,1610,1614,1619,1622,1627,1631,1635,1640,1644,1646,1650,1653,1656,1660,1667,1672,1677,1682,1686,1691,1696,1704,1710,1714,1717,1721,1725,1729,1733,1736,1740,1744,1748,1752,1756,1760,1763,1766,1770,1773,1777,1781,1785,1788,1792,1798,1801,1806,1809,1812,1816,1822,1824,1827,1831,1837,1842,1844,1849,1854,1859,1861,1863,1866,1869,1872,1877,1882,1887,1890,1892,1894,1898,1904,1908,1913,1916,1919,1921,1924,1927,1931,1934,1938,1944,1947,1950,1954,1961,1965,1968,1970,1973,1977,1979,1983,1987,1993,1998,2000,2005,2011,2020,2024,2028,2033,2038,2042,2045,2047,2051,2054,2056,2059,2061,2064,2068,2073],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",0.691,0.7026,0.6779,-0.008,-1.15,5504.214291,97,0.7019,{"date":194,"open":156,"high":195,"low":156,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",0.7084,0.6928,0.0127,1.87,9391.2598,104,0.6854,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",0.7399,0.68,0.6801,-0.0398,-5.53,22322.2598,158,0.6971,{"date":213,"open":214,"high":215,"low":16,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",0.725,0.7393,0.7199,-0.0203,-2.74,9861.2598,152,0.7235,{"date":223,"open":105,"high":224,"low":214,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",0.7701,0.7402,0.0134,1.84,23668.2598,110,0.7363,{"date":232,"open":233,"high":233,"low":110,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",0.7637,0.7268,-0.0052,-0.71,7830.2598,135,0.7347,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",0.781639,0.732,-0.003,-0.41,16614.2598,98,0.7435,{"date":250,"open":251,"high":252,"low":105,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",0.78,0.7839,0.735,-0.025,-3.29,11965.2598,111,0.7508,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",0.7722,0.8,0.7351,0.76,-0.0185,-2.38,13675.2598,103,0.7656,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":238,"vwap":278},"2026-09-21",0.8114,0.775,0.7785,0.0063,0.82,4692.553461,0.7776,{"date":280,"open":281,"high":281,"low":264,"close":261,"change":282,"percent_change":283,"volume":284,"transactions":51,"vwap":285},"2026-09-18",0.8132,-0.0276,-3.45,8316.2598,0.7745,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",0.7837,0.7998,0.0068,0.86,25990.2598,461,0.8089,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",0.750001,0.8215,0.75,0.79295,0.0474,6.36,73771.2598,364,0.7936,{"date":307,"open":273,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.7829,0.74,0.7455,-0.0267,-3.46,27131.2598,197,0.759,{"date":317,"open":318,"high":318,"low":264,"close":261,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",0.785,-0.0128,-1.63,13344.640752,221,0.7741,{"date":325,"open":326,"high":318,"low":327,"close":318,"change":328,"percent_change":329,"volume":330,"transactions":257,"vwap":331},"2026-09-11",0.7764,0.7605,0.0164,2.13,12231.2598,0.774,{"date":333,"open":264,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":269},"2026-09-10",0.7833,0.75725,0.7686,-0.0148,-1.89,1721.2598,64,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",0.7749,0.7874,0.7531,0.7834,0.0091,1.18,33237.2598,185,0.7646,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",0.773,0.792,0.7725,0.7743,-0.0182,-2.3,16695.2598,134,0.7784,{"date":364,"open":262,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",0.8109,0.7723,0.7925,0.0113,1.45,28506.797794,308,0.7815,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",0.7703,0.8111,0.78115,-0.0508,-6.11,31190.179977,154,0.7827,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",0.7566,0.832,0.0766,10.14,15425.2598,220,0.7846,{"date":393,"open":299,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",0.7999,0.738,0.7554,-0.0097,-1.27,15417.2598,102,0.7662,{"date":403,"open":276,"high":276,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",0.7208,0.7651,-0.0223,-2.83,53293.918027,295,0.7721,{"date":412,"open":413,"high":414,"low":251,"close":344,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",0.8412,0.8731,-0.0546,-6.48,30656.2598,168,0.8096,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":173,"volume":427,"transactions":428,"vwap":429},"2026-08-27",0.82655,0.8623,0.8051,0.842,0.0083,34654.2598,215,0.8214,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",0.860417,0.8763,0.8201,0.8337,-0.044,-5.01,54114.607605,410,0.8418,{"date":442,"open":17,"high":443,"low":17,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",0.893,0.8777,-0.0704,-7.43,279611.766834,1235,0.747,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",0.9289,0.965401,0.9226,0.9481,-0.0419,-4.23,16695.762867,161,0.9383,{"date":462,"open":463,"high":125,"low":464,"close":125,"change":465,"percent_change":466,"volume":467,"transactions":172,"vwap":468},"2026-08-21",0.955,0.9402,0.0201,2.07,26708.270935,0.9597,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",0.97,0.979,0.9342,0.9699,0.0372,3.99,81195.2598,543,0.9594,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",0.9,0.95,0.85,0.9327,-0.004,-0.43,94162.7967,522,0.8854,{"date":492,"open":161,"high":493,"low":161,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",0.9367,-0.0133,-1.4,87436.916183,290,0.8983,{"date":500,"open":501,"high":471,"low":502,"close":483,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",0.9202,0.92,-0.0092,-0.96,41847.276456,354,0.9423,{"date":509,"open":510,"high":511,"low":512,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",0.8944,0.9592,0.8901,0.0202,2.15,126400.270935,872,0.9333,{"date":519,"open":262,"high":520,"low":251,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",0.9487,0.939,0.0964,11.44,243431.2598,1187,0.8764,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",0.816,0.913,0.8151,0.8426,-0.0214,-2.48,349631.445226,1691,0.8643,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",0.802,0.98,0.864,-0.061,-6.59,915237.097497,4284,0.8822,{"date":549,"open":59,"high":550,"low":276,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",1.12,0.925,0.2025,28.03,37934951.621759,118765,1.0018,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",0.6999,0.8499,0.660601,0.7225,0.0325,4.71,4741559.039,21061,0.9987,{"date":569,"open":570,"high":559,"low":156,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",0.685,0.69,0.02,2.99,2207,30,0.6864,{"date":578,"open":579,"high":579,"low":156,"close":156,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",0.706338,-0.0102,-1.5,10137,49,0.6878,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",0.7499,0.6701,0.6802,0.0002,0.03,19859,113,0.7048,{"date":596,"open":110,"high":597,"low":26,"close":205,"change":598,"percent_change":599,"volume":600,"transactions":210,"vwap":601},"2026-08-03",0.7406,-0.0473,-6.5,19370.496764,0.6855,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",0.7274,0.717671,0.7273,0.0073,1.01,8351.049,67,0.7228,{"date":613,"open":253,"high":614,"low":110,"close":110,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",0.7379,0.0099,1.39,17275,75,0.7264,{"date":621,"open":622,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",0.7525,0.768349,0.7101,-0.0437,-5.8,24351,117,0.7375,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",0.774151,0.786,0.7538,-0.0259,-3.32,10377.256755,52,0.7789,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":255,"volume":645,"transactions":646,"vwap":647},"2026-07-27",0.755,0.7797,-0.0265,10428.992058,70,0.7676,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",0.780601,0.89,0.806249,-0.0138,-1.68,7480.519379,85,0.8372,{"date":659,"open":660,"high":661,"low":662,"close":276,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",0.7844,0.851151,0.7729,0.012,1.49,22464.891,89,0.8184,{"date":669,"open":262,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",0.8806,0.77,0.808,0.028,3.59,122859.033,207,0.823,{"date":679,"open":671,"high":680,"low":671,"close":251,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",0.8006,0.01,1.3,24182.3611,132,0.7751,{"date":687,"open":688,"high":688,"low":689,"close":671,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",0.819,0.7315,-0.014,-1.79,1718,54,0.7835,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":543,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-17",0.78100002,0.83600003,0.72799999,0.78399998,-7.22,29500,{"date":704,"open":705,"high":705,"low":706,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":705},"2026-07-16",0.84500003,0.80000001,0.009,1.08,1600,{"date":711,"open":17,"high":698,"low":17,"close":698,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":698},"2026-07-15",-0.017,-1.99,3600,{"date":716,"open":17,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-14",0.85699999,0.80800003,0.85299999,0.045,5.57,7200,{"date":724,"open":17,"high":725,"low":706,"close":718,"change":726,"percent_change":727,"volume":722,"transactions":9,"vwap":718},"2026-07-13",0.83999997,-0.051,-5.94,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":486,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-10",0.801,0.86000001,0.85900003,-0.46,5800,{"date":736,"open":737,"high":738,"low":697,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-09",0.88700002,0.91500002,0.86299998,-0.077,-8.19,52300,{"date":744,"open":731,"high":745,"low":730,"close":746,"change":591,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-08",0.97000003,0.94,3.3,196000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",0.85600001,0.91900003,0.85500002,0.91000003,0.002,0.22,36800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",0.88999999,0.91600001,0.85000002,0.90799999,0.075,9,8500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",0.88099998,0.92000002,0.82099998,0.833,-0.087,-9.46,50900,{"date":777,"open":161,"high":770,"low":45,"close":770,"change":778,"percent_change":778,"volume":779,"transactions":9,"vwap":770},"2026-07-01",0,20300,{"date":781,"open":161,"high":782,"low":725,"close":770,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":770},"2026-06-30",0.95999998,0.05,5.75,62100,{"date":787,"open":788,"high":746,"low":731,"close":45,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":45},"2026-06-29",0.89999998,-0.04,-4.4,23000,{"date":793,"open":731,"high":754,"low":731,"close":754,"change":673,"percent_change":794,"volume":795,"transactions":9,"vwap":754},"2026-06-26",3.17,4100,{"date":797,"open":798,"high":799,"low":731,"close":800,"change":188,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-25",0.884,0.90200001,0.88200003,-0.9,14200,{"date":804,"open":731,"high":760,"low":731,"close":760,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":760},"2026-06-24",-0.03,-3.26,8800,{"date":809,"open":810,"high":770,"low":731,"close":770,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":770},"2026-06-23",0.89200002,-0.01,-1.08,33300,{"date":815,"open":161,"high":816,"low":161,"close":816,"change":778,"percent_change":778,"volume":817,"transactions":9,"vwap":816},"2026-06-22",0.93000001,17400,{"date":819,"open":820,"high":821,"low":800,"close":816,"change":572,"percent_change":822,"volume":823,"transactions":9,"vwap":816},"2026-06-18",0.94800001,0.99000001,2.2,50400,{"date":825,"open":826,"high":827,"low":828,"close":754,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":754},"2026-06-17",0.898,0.93099999,0.87199998,-0.023,-2.47,21900,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-16",0.94300002,0.87099999,0.93300003,-0.007,-0.74,34700,{"date":841,"open":788,"high":782,"low":842,"close":746,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":746},"2026-06-15",0.861,0.025,2.73,42500,{"date":847,"open":828,"high":848,"low":849,"close":738,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":738},"2026-06-12",0.98000002,0.85100001,-0.082,-8.22,40700,{"date":854,"open":855,"high":608,"low":45,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-11",0.94700003,0.99699998,0.049,5.17,118700,{"date":861,"open":862,"high":173,"low":863,"close":820,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":820},"2026-06-10",0.81900001,0.79100001,0.105,12.46,773900,{"date":868,"open":869,"high":870,"low":299,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-09",0.815,0.90899998,0.84299999,-0.026,-2.99,381500,{"date":876,"open":877,"high":25,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-08",1.015,0.81999999,0.86900002,-0.071,-7.55,7466600,{"date":884,"open":836,"high":746,"low":885,"close":746,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":746},"2026-06-05",0.92500001,-0.001,-0.11,9600,{"date":890,"open":746,"high":821,"low":746,"close":891,"change":572,"percent_change":892,"volume":722,"transactions":9,"vwap":891},"2026-06-04",0.94099998,2.17,{"date":894,"open":816,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-03",0.958,0.921,-0.037,-3.86,7000,{"date":901,"open":902,"high":821,"low":816,"close":895,"change":811,"percent_change":903,"volume":904,"transactions":9,"vwap":895},"2026-06-02",0.96499997,-1.03,7500,{"date":906,"open":746,"high":173,"low":746,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-01",0.96799999,-0.031,-3.1,10100,{"date":912,"open":913,"high":173,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-29",0.94999999,0.90100002,0.99900001,0.001,0.1,23600,{"date":920,"open":608,"high":59,"low":821,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-28",0.99800003,-0.022,-2.16,21200,{"date":926,"open":927,"high":928,"low":608,"close":929,"change":789,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-27",1.07,1.11,1.02,-3.77,14000,{"date":933,"open":934,"high":935,"low":173,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-26",1.1,1.109,1.06,-0.08,-7.02,66100,{"date":941,"open":934,"high":942,"low":934,"close":942,"change":681,"percent_change":161,"volume":943,"transactions":9,"vwap":942},"2026-05-22",1.14,44400,{"date":945,"open":946,"high":942,"low":934,"close":947,"change":681,"percent_change":651,"volume":948,"transactions":9,"vwap":947},"2026-05-21",1.133,1.13,24100,{"date":950,"open":951,"high":951,"low":928,"close":550,"change":805,"percent_change":952,"volume":953,"transactions":9,"vwap":550},"2026-05-20",1.16,-2.61,61500,{"date":955,"open":348,"high":956,"low":957,"close":957,"change":778,"percent_change":778,"volume":958,"transactions":9,"vwap":957},"2026-05-19",1.21,1.15,34000,{"date":960,"open":961,"high":962,"low":957,"close":957,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":957},"2026-05-18",1.201,1.225,-0.09,-7.26,41100,{"date":967,"open":149,"high":72,"low":947,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-15",1.24,0.08,6.9,176100,{"date":973,"open":974,"high":975,"low":947,"close":951,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":951},"2026-05-14",1.34,1.44,0.04,3.57,993300,{"date":980,"open":149,"high":149,"low":550,"close":550,"change":789,"percent_change":283,"volume":981,"transactions":9,"vwap":550},"2026-05-13",363000,{"date":983,"open":947,"high":951,"low":947,"close":951,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":951},"2026-05-12",0.035,3.11,1700,{"date":988,"open":989,"high":990,"low":934,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-11",1.135,1.165,1.125,-0.075,-6.25,13500,{"date":996,"open":997,"high":998,"low":997,"close":997,"change":811,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-08",1.2,1.236,-0.83,2500,{"date":1002,"open":1003,"high":1004,"low":997,"close":956,"change":805,"percent_change":1005,"volume":1006,"transactions":9,"vwap":956},"2026-05-07",1.205,1.215,-2.42,1800,{"date":1008,"open":951,"high":968,"low":951,"close":968,"change":976,"percent_change":1009,"volume":1010,"transactions":9,"vwap":968},"2026-05-06",3.33,11000,{"date":1012,"open":951,"high":997,"low":951,"close":997,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":997},"2026-05-05",-0.018,-1.48,6400,{"date":1017,"open":1018,"high":968,"low":1018,"close":1019,"change":673,"percent_change":1020,"volume":1015,"transactions":9,"vwap":1019},"2026-05-04",1.19,1.218,2.35,{"date":1022,"open":1018,"high":1018,"low":1018,"close":1018,"change":778,"percent_change":778,"volume":778,"transactions":9,"vwap":1018},"2026-05-01",{"date":1024,"open":956,"high":956,"low":1018,"close":1018,"change":591,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1018},"2026-04-30",2.59,6600,{"date":1028,"open":348,"high":1029,"low":928,"close":951,"change":937,"percent_change":1030,"volume":1031,"transactions":9,"vwap":951},"2026-04-29",1.22,-6.45,24800,{"date":1033,"open":1034,"high":1035,"low":1034,"close":968,"change":976,"percent_change":1009,"volume":1036,"transactions":9,"vwap":968},"2026-04-28",1.23,1.258,2300,{"date":1038,"open":348,"high":997,"low":348,"close":997,"change":572,"percent_change":1039,"volume":1040,"transactions":9,"vwap":997},"2026-04-27",1.69,1300,{"date":1042,"open":348,"high":968,"low":957,"close":348,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":348},"2026-04-24",-0.005,-0.42,4900,{"date":1047,"open":928,"high":1018,"low":928,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-23",1.185,-0.076,-6.03,12800,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-22",1.25,1.29,1.261,-0.029,-2.25,3700,{"date":1061,"open":1062,"high":1055,"low":1054,"close":1055,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1055},"2026-04-21",1.252,0.004,0.31,1200,{"date":1067,"open":1068,"high":1069,"low":968,"close":1070,"change":1071,"percent_change":934,"volume":1072,"transactions":9,"vwap":1070},"2026-04-20",1.28,1.305,1.286,0.014,6500,{"date":1074,"open":951,"high":1075,"low":951,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-17",1.4,1.272,0.052,4.26,32600,{"date":1081,"open":1082,"high":1029,"low":1082,"close":1029,"change":811,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1029},"2026-04-16",1.188,-0.81,2600,{"date":1086,"open":1048,"high":1034,"low":149,"close":1034,"change":984,"percent_change":1087,"volume":174,"transactions":9,"vwap":1034},"2026-04-15",2.93,{"date":1089,"open":951,"high":968,"low":550,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-14",1.195,0.006,0.5,8300,{"date":1095,"open":348,"high":968,"low":348,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-13",1.189,0.029,2.5,3800,{"date":1101,"open":348,"high":1029,"low":951,"close":951,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":951},"2026-04-10",-0.05,-4.13,4000,{"date":1106,"open":928,"high":1029,"low":928,"close":956,"change":1102,"percent_change":1107,"volume":807,"transactions":9,"vwap":956},"2026-04-09",-3.97,{"date":1109,"open":968,"high":1110,"low":1029,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-08",1.26,0.06,5,9700,{"date":1115,"open":997,"high":997,"low":348,"close":997,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":997},"2026-04-07",-0.062,-4.91,5700,{"date":1120,"open":956,"high":1121,"low":348,"close":1121,"change":663,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-06",1.262,0.96,17200,{"date":1125,"open":1029,"high":1054,"low":1126,"close":1054,"change":681,"percent_change":17,"volume":795,"transactions":9,"vwap":1054},"2026-04-02",1.216,{"date":1128,"open":997,"high":968,"low":997,"close":968,"change":778,"percent_change":778,"volume":1129,"transactions":9,"vwap":968},"2026-04-01",7100,{"date":1131,"open":348,"high":968,"low":149,"close":968,"change":969,"percent_change":970,"volume":1132,"transactions":9,"vwap":968},"2026-03-31",5600,{"date":1134,"open":149,"high":1135,"low":957,"close":951,"change":1043,"percent_change":487,"volume":1136,"transactions":9,"vwap":951},"2026-03-30",1.178,10500,{"date":1138,"open":942,"high":348,"low":942,"close":990,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":990},"2026-03-27",0.023,2.01,4800,{"date":1143,"open":947,"high":348,"low":947,"close":1144,"change":829,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-26",1.142,-1.97,5400,{"date":1148,"open":1018,"high":1018,"low":942,"close":990,"change":254,"percent_change":1149,"volume":1150,"transactions":9,"vwap":990},"2026-03-25",-2.1,2400,{"date":1152,"open":942,"high":956,"low":942,"close":1018,"change":811,"percent_change":999,"volume":1006,"transactions":9,"vwap":1018},"2026-03-24",{"date":1154,"open":1029,"high":1029,"low":997,"close":997,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":997},"2026-03-23",-0.02,-1.64,3300,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1029,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1029},"2026-03-20",1.155,1.235,0.07,6.09,13400,{"date":1166,"open":1004,"high":1029,"low":708,"close":957,"change":963,"percent_change":964,"volume":1167,"transactions":9,"vwap":957},"2026-03-19",35500,{"date":1169,"open":997,"high":968,"low":348,"close":968,"change":755,"percent_change":1170,"volume":1171,"transactions":9,"vwap":968},"2026-03-18",0.16,11500,{"date":1173,"open":1055,"high":1055,"low":997,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-17",1.238,-0.032,-2.52,10300,{"date":1179,"open":1180,"high":1180,"low":1110,"close":1181,"change":1182,"percent_change":1183,"volume":1010,"transactions":9,"vwap":1181},"2026-03-16",1.36,1.27,-0.15,-10.56,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1155,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-13",1.43,1.46,1.41,1.42,-1.39,7600,{"date":1193,"open":1188,"high":975,"low":1188,"close":975,"change":778,"percent_change":778,"volume":1194,"transactions":9,"vwap":975},"2026-03-12",2000,{"date":1196,"open":1197,"high":1197,"low":1188,"close":975,"change":1102,"percent_change":1198,"volume":1199,"transactions":9,"vwap":975},"2026-03-11",1.51,-3.36,7800,{"date":1201,"open":1202,"high":664,"low":1189,"close":664,"change":572,"percent_change":1180,"volume":1203,"transactions":9,"vwap":664},"2026-03-10",1.485,9300,{"date":1205,"open":1206,"high":664,"low":1189,"close":1206,"change":811,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-09",1.47,-0.68,8100,{"date":1210,"open":1211,"high":1212,"low":1189,"close":1213,"change":572,"percent_change":72,"volume":1214,"transactions":9,"vwap":1213},"2026-03-06",1.425,1.491,1.48,20600,{"date":1216,"open":1217,"high":664,"low":1188,"close":1187,"change":681,"percent_change":571,"volume":1218,"transactions":9,"vwap":1187},"2026-03-05",1.431,18600,{"date":1220,"open":1197,"high":1197,"low":1075,"close":369,"change":778,"percent_change":778,"volume":1221,"transactions":9,"vwap":369},"2026-03-04",88600,{"date":1223,"open":1224,"high":1197,"low":1225,"close":369,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":369},"2026-03-03",1.322,1.32,0.13,9.85,95000,{"date":1230,"open":1110,"high":72,"low":149,"close":1225,"change":130,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1225},"2026-03-02",7.32,121200,{"date":1234,"open":947,"high":72,"low":1235,"close":1034,"change":917,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1034},"2026-02-27",1.129,8.85,2136500,{"date":1239,"open":957,"high":957,"low":550,"close":947,"change":778,"percent_change":778,"volume":1065,"transactions":9,"vwap":947},"2026-02-26",{"date":1241,"open":550,"high":1160,"low":550,"close":947,"change":778,"percent_change":778,"volume":1084,"transactions":9,"vwap":947},"2026-02-25",{"date":1243,"open":951,"high":951,"low":550,"close":947,"change":1155,"percent_change":1244,"volume":1245,"transactions":9,"vwap":947},"2026-02-24",-1.74,20800,{"date":1247,"open":149,"high":1034,"low":947,"close":957,"change":778,"percent_change":778,"volume":1248,"transactions":9,"vwap":957},"2026-02-23",13600,{"date":1250,"open":550,"high":1251,"low":550,"close":957,"change":1252,"percent_change":1253,"volume":795,"transactions":9,"vwap":957},"2026-02-20",1.177,-0.13,-10.16,{"date":1255,"open":1018,"high":1068,"low":348,"close":1068,"change":1256,"percent_change":1257,"volume":1203,"transactions":9,"vwap":1068},"2026-02-19",0.11,9.4,{"date":1259,"open":1260,"high":968,"low":149,"close":149,"change":811,"percent_change":1261,"volume":1262,"transactions":9,"vwap":149},"2026-02-18",1.214,-0.85,22300,{"date":1264,"open":550,"high":1265,"low":550,"close":348,"change":783,"percent_change":1266,"volume":1113,"transactions":9,"vwap":348},"2026-02-17",1.198,4.42,{"date":1268,"open":1160,"high":1018,"low":550,"close":947,"change":755,"percent_change":52,"volume":1099,"transactions":9,"vwap":947},"2026-02-13",{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-12",1.175,1.128,-0.012,-1.05,3200,{"date":1277,"open":1278,"high":348,"low":550,"close":942,"change":811,"percent_change":1279,"volume":1006,"transactions":9,"vwap":942},"2026-02-11",1.136,-0.87,{"date":1281,"open":1282,"high":348,"low":934,"close":957,"change":778,"percent_change":778,"volume":734,"transactions":9,"vwap":957},"2026-02-10",1.115,{"date":1284,"open":957,"high":1018,"low":942,"close":957,"change":1285,"percent_change":1286,"volume":1146,"transactions":9,"vwap":957},"2026-02-09",0.005,0.44,{"date":1288,"open":149,"high":348,"low":550,"close":1289,"change":1043,"percent_change":487,"volume":1290,"transactions":9,"vwap":1289},"2026-02-06",1.145,5500,{"date":1292,"open":951,"high":956,"low":550,"close":957,"change":778,"percent_change":778,"volume":1293,"transactions":9,"vwap":957},"2026-02-05",31900,{"date":1295,"open":951,"high":968,"low":957,"close":957,"change":789,"percent_change":1198,"volume":1296,"transactions":9,"vwap":957},"2026-02-04",14600,{"date":1298,"open":1299,"high":1018,"low":951,"close":1018,"change":591,"percent_change":1025,"volume":1300,"transactions":9,"vwap":1018},"2026-02-03",1.162,4300,{"date":1302,"open":1018,"high":968,"low":951,"close":951,"change":963,"percent_change":1303,"volume":1304,"transactions":9,"vwap":951},"2026-02-02",-7.2,22400,{"date":1306,"open":957,"high":135,"low":957,"close":1054,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1054},"2026-01-30",0.095,8.23,89400,{"date":1311,"open":951,"high":997,"low":957,"close":1160,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1160},"2026-01-29",-0.015,-1.28,27000,{"date":1316,"open":1048,"high":1048,"low":951,"close":149,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":149},"2026-01-28",-0.1,-7.87,6100,{"date":1321,"open":997,"high":1181,"low":149,"close":1181,"change":681,"percent_change":1322,"volume":1104,"transactions":9,"vwap":1181},"2026-01-27",0.79,{"date":1324,"open":1054,"high":1110,"low":348,"close":1110,"change":778,"percent_change":778,"volume":1325,"transactions":9,"vwap":1110},"2026-01-26",7400,{"date":1327,"open":1328,"high":1328,"low":956,"close":1110,"change":778,"percent_change":778,"volume":1329,"transactions":9,"vwap":1110},"2026-01-23",1.279,3100,{"date":1331,"open":1181,"high":1332,"low":968,"close":1110,"change":1285,"percent_change":1333,"volume":1248,"transactions":9,"vwap":1110},"2026-01-22",1.303,0.4,{"date":1335,"open":1336,"high":1336,"low":1174,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-21",1.33,1.255,-0.035,-2.71,51400,{"date":1342,"open":1054,"high":1336,"low":1054,"close":1055,"change":783,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1055},"2026-01-20",4.03,375800,{"date":1346,"open":1055,"high":1347,"low":956,"close":968,"change":805,"percent_change":1348,"volume":1349,"transactions":9,"vwap":968},"2026-01-16",1.35,-2.36,15500,{"date":1351,"open":1161,"high":974,"low":1161,"close":1181,"change":778,"percent_change":778,"volume":1352,"transactions":9,"vwap":1181},"2026-01-15",102900,{"date":1354,"open":1054,"high":1181,"low":956,"close":1181,"change":969,"percent_change":1355,"volume":994,"transactions":9,"vwap":1181},"2026-01-14",6.72,{"date":1357,"open":1054,"high":1054,"low":1358,"close":1018,"change":681,"percent_change":484,"volume":1104,"transactions":9,"vwap":1018},"2026-01-13",1.183,{"date":1360,"open":1181,"high":1068,"low":348,"close":348,"change":963,"percent_change":1361,"volume":1362,"transactions":9,"vwap":348},"2026-01-12",-7.09,20200,{"date":1364,"open":1034,"high":682,"low":1034,"close":1181,"change":976,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1181},"2026-01-09",3.25,19400,{"date":1368,"open":1110,"high":1068,"low":1034,"close":1034,"change":789,"percent_change":1369,"volume":1099,"transactions":9,"vwap":1034},"2026-01-08",-3.15,{"date":1371,"open":1181,"high":682,"low":1029,"close":1181,"change":591,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1181},"2026-01-07",2.42,21100,{"date":1375,"open":968,"high":1376,"low":968,"close":968,"change":591,"percent_change":1377,"volume":1378,"transactions":9,"vwap":968},"2026-01-06",1.283,2.48,1900,{"date":1380,"open":1018,"high":682,"low":348,"close":956,"change":1111,"percent_change":1381,"volume":1382,"transactions":9,"vwap":956},"2026-01-05",5.22,65700,{"date":1384,"open":942,"high":957,"low":928,"close":957,"change":591,"percent_change":1385,"volume":1386,"transactions":9,"vwap":957},"2026-01-02",2.68,17700,{"date":1388,"open":1018,"high":1018,"low":928,"close":550,"change":778,"percent_change":778,"volume":1389,"transactions":9,"vwap":550},"2025-12-31",16300,{"date":1391,"open":1282,"high":947,"low":934,"close":550,"change":1392,"percent_change":1180,"volume":1393,"transactions":9,"vwap":550},"2025-12-30",0.015,70500,{"date":1395,"open":957,"high":951,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2025-12-29",1.105,-0.055,-4.74,68200,{"date":1401,"open":1110,"high":1110,"low":957,"close":951,"change":789,"percent_change":1402,"volume":1403,"transactions":9,"vwap":951},"2025-12-26",-3.33,36400,{"date":1405,"open":1406,"high":1406,"low":997,"close":997,"change":1102,"percent_change":1407,"volume":734,"transactions":9,"vwap":997},"2025-12-24",1.259,-4,{"date":1409,"open":1110,"high":1181,"low":1054,"close":1054,"change":1043,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1054},"2025-12-23",-0.4,21400,{"date":1413,"open":682,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1414,"transactions":9,"vwap":1337},"2025-12-22",36900,{"date":1416,"open":997,"high":974,"low":951,"close":1055,"change":1111,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1055},"2025-12-19",4.88,42600,{"date":1420,"open":1110,"high":1110,"low":1034,"close":1034,"change":254,"percent_change":713,"volume":1421,"transactions":9,"vwap":1034},"2025-12-18",2900,{"date":1423,"open":1054,"high":1181,"low":1054,"close":1337,"change":1312,"percent_change":1424,"volume":1132,"transactions":9,"vwap":1337},"2025-12-17",-1.18,{"date":1426,"open":1055,"high":682,"low":1054,"close":1181,"change":805,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1181},"2025-12-16",-2.31,13100,{"date":1430,"open":1055,"high":1336,"low":1431,"close":682,"change":976,"percent_change":794,"volume":1432,"transactions":9,"vwap":682},"2025-12-15",1.265,3900,{"date":1434,"open":1180,"high":1075,"low":1110,"close":1110,"change":1435,"percent_change":1436,"volume":931,"transactions":9,"vwap":1110},"2025-12-12",-0.07,-5.26,{"date":1438,"open":1439,"high":1347,"low":1054,"close":1336,"change":130,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1336},"2025-12-11",1.268,7.26,12900,{"date":1443,"open":1110,"high":1068,"low":968,"close":968,"change":1155,"percent_change":1444,"volume":1445,"transactions":9,"vwap":968},"2025-12-10",-1.59,15600,{"date":1447,"open":1055,"high":1055,"low":1110,"close":1110,"change":805,"percent_change":1448,"volume":1150,"transactions":9,"vwap":1110},"2025-12-09",-2.33,{"date":1450,"open":1054,"high":1055,"low":1054,"close":1055,"change":976,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1055},"2025-12-08",3.2,2800,{"date":1454,"open":1110,"high":135,"low":1054,"close":1054,"change":778,"percent_change":778,"volume":1455,"transactions":9,"vwap":1054},"2025-12-05",17300,{"date":1457,"open":1054,"high":1068,"low":1034,"close":1054,"change":681,"percent_change":17,"volume":1458,"transactions":9,"vwap":1054},"2025-12-04",11100,{"date":1460,"open":968,"high":1461,"low":968,"close":968,"change":811,"percent_change":86,"volume":1462,"transactions":9,"vwap":968},"2025-12-03",1.254,2700,{"date":1464,"open":1054,"high":1465,"low":1054,"close":1054,"change":1175,"percent_change":1466,"volume":1194,"transactions":9,"vwap":1054},"2025-12-02",1.257,-2.5,{"date":1468,"open":956,"high":1069,"low":348,"close":1469,"change":1470,"percent_change":1107,"volume":1386,"transactions":9,"vwap":1469},"2025-12-01",1.282,-0.053,{"date":1472,"open":1055,"high":1473,"low":1055,"close":1473,"change":720,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-11-28",1.335,3.49,4500,{"date":1477,"open":348,"high":1055,"low":348,"close":1055,"change":1162,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1055},"2025-11-26",5.74,8700,{"date":1481,"open":1018,"high":1431,"low":947,"close":1029,"change":1155,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1029},"2025-11-25",-1.61,24000,{"date":1485,"open":1358,"high":1110,"low":348,"close":968,"change":976,"percent_change":1009,"volume":1486,"transactions":9,"vwap":968},"2025-11-24",10700,{"date":1488,"open":550,"high":997,"low":550,"close":997,"change":969,"percent_change":1489,"volume":1490,"transactions":9,"vwap":997},"2025-11-21",7.14,7700,{"date":1492,"open":997,"high":1034,"low":550,"close":550,"change":1493,"percent_change":1494,"volume":1441,"transactions":9,"vwap":550},"2025-11-20",-0.127,-10.18,{"date":1496,"open":348,"high":1497,"low":348,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-11-19",1.247,0.037,3.06,9000,{"date":1502,"open":1503,"high":1504,"low":348,"close":956,"change":591,"percent_change":1505,"volume":1506,"transactions":9,"vwap":956},"2025-11-18",1.217,1.223,2.54,15300,{"date":1508,"open":1509,"high":968,"low":957,"close":348,"change":805,"percent_change":534,"volume":1510,"transactions":9,"vwap":348},"2025-11-17",1.202,33400,{"date":1512,"open":1055,"high":1055,"low":149,"close":956,"change":1155,"percent_change":320,"volume":1262,"transactions":9,"vwap":956},"2025-11-14",{"date":1514,"open":1029,"high":682,"low":997,"close":1034,"change":681,"percent_change":276,"volume":1515,"transactions":9,"vwap":1034},"2025-11-13",12000,{"date":1517,"open":1029,"high":1055,"low":1019,"close":1029,"change":805,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1029},"2025-11-12",-2.4,15700,{"date":1521,"open":956,"high":1054,"low":956,"close":1054,"change":1285,"percent_change":1333,"volume":1150,"transactions":9,"vwap":1054},"2025-11-11",{"date":1523,"open":968,"high":1054,"low":997,"close":1524,"change":984,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-10",1.245,2.89,9900,{"date":1528,"open":968,"high":1181,"low":149,"close":956,"change":789,"percent_change":1529,"volume":1530,"transactions":9,"vwap":956},"2025-11-07",-3.2,38800,{"date":1532,"open":1068,"high":1055,"low":1054,"close":1054,"change":1155,"percent_change":1533,"volume":1248,"transactions":9,"vwap":1054},"2025-11-06",-1.57,{"date":1535,"open":1055,"high":682,"low":1054,"close":1181,"change":1536,"percent_change":1537,"volume":1203,"transactions":9,"vwap":1181},"2025-11-05",-0.038,-2.91,{"date":1539,"open":135,"high":974,"low":682,"close":1540,"change":1541,"percent_change":573,"volume":1542,"transactions":9,"vwap":1540},"2025-11-04",1.308,0.038,13700,{"date":1544,"open":72,"high":1545,"low":1110,"close":1181,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1181},"2025-11-03",1.38,-0.12,-8.63,26000,{"date":1550,"open":1188,"high":1551,"low":1545,"close":616,"change":811,"percent_change":236,"volume":1486,"transactions":9,"vwap":616},"2025-10-31",1.435,{"date":1553,"open":616,"high":1189,"low":616,"close":1075,"change":1057,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1075},"2025-10-30",-2.03,13300,{"date":1557,"open":1189,"high":369,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-10-29",1.392,1.429,-0.011,-0.76,11200,{"date":1564,"open":1545,"high":1206,"low":1336,"close":975,"change":778,"percent_change":778,"volume":1565,"transactions":9,"vwap":975},"2025-10-28",49700,{"date":1567,"open":369,"high":369,"low":1075,"close":975,"change":811,"percent_change":1568,"volume":1569,"transactions":9,"vwap":975},"2025-10-27",-0.69,16000,{"date":1571,"open":616,"high":1206,"low":616,"close":369,"change":1162,"percent_change":1572,"volume":1573,"transactions":9,"vwap":369},"2025-10-24",5.07,30100,{"date":1575,"open":1180,"high":616,"low":682,"close":1545,"change":1111,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1545},"2025-10-23",4.55,10800,{"date":1579,"open":1055,"high":1336,"low":1055,"close":1225,"change":805,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1225},"2025-10-22",-2.22,16800,{"date":1583,"open":1180,"high":616,"low":135,"close":1347,"change":681,"percent_change":299,"volume":1584,"transactions":9,"vwap":1347},"2025-10-21",44200,{"date":1586,"open":72,"high":1545,"low":1055,"close":974,"change":811,"percent_change":838,"volume":1510,"transactions":9,"vwap":974},"2025-10-20",{"date":1588,"open":1347,"high":72,"low":135,"close":1347,"change":591,"percent_change":1589,"volume":965,"transactions":9,"vwap":1347},"2025-10-17",2.27,{"date":1591,"open":975,"high":1592,"low":682,"close":1225,"change":1435,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1225},"2025-10-16",1.56,-5.04,229200,{"date":1596,"open":1075,"high":1186,"low":1180,"close":616,"change":783,"percent_change":1597,"volume":1598,"transactions":9,"vwap":616},"2025-10-15",3.73,9800,{"date":1600,"open":1189,"high":975,"low":1054,"close":974,"change":805,"percent_change":1601,"volume":1602,"transactions":9,"vwap":974},"2025-10-14",-2.19,77500,{"date":1604,"open":1188,"high":1188,"low":1347,"close":72,"change":681,"percent_change":309,"volume":1605,"transactions":9,"vwap":72},"2025-10-13",18000,{"date":1607,"open":1187,"high":1213,"low":1347,"close":1180,"change":1435,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1180},"2025-10-10",-4.9,204900,{"date":1611,"open":1206,"high":1213,"low":1188,"close":1186,"change":789,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1186},"2025-10-09",-2.72,40400,{"date":1615,"open":1186,"high":1616,"low":1075,"close":1206,"change":783,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1206},"2025-10-08",1.52,3.52,49600,{"date":1620,"open":1213,"high":1213,"low":1189,"close":1189,"change":1155,"percent_change":1190,"volume":1621,"transactions":9,"vwap":1189},"2025-10-07",23300,{"date":1623,"open":1624,"high":1624,"low":1189,"close":975,"change":805,"percent_change":1625,"volume":1626,"transactions":9,"vwap":975},"2025-10-06",1.54,-2.04,32800,{"date":1628,"open":369,"high":1206,"low":1186,"close":1206,"change":976,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1206},"2025-10-03",2.8,22900,{"date":1632,"open":1551,"high":975,"low":1075,"close":1186,"change":976,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1186},"2025-10-02",2.88,28400,{"date":1636,"open":1545,"high":1187,"low":1637,"close":616,"change":591,"percent_change":1638,"volume":1639,"transactions":9,"vwap":616},"2025-10-01",1.353,2.21,46000,{"date":1641,"open":1188,"high":1189,"low":1180,"close":1180,"change":1102,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1180},"2025-09-30",-3.55,26800,{"date":1645,"open":975,"high":975,"low":1180,"close":1188,"change":778,"percent_change":778,"volume":1639,"transactions":9,"vwap":1188},"2025-09-29",{"date":1647,"open":1206,"high":1206,"low":1075,"close":1188,"change":805,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1188},"2025-09-26",-2.08,54900,{"date":1651,"open":664,"high":664,"low":1652,"close":975,"change":805,"percent_change":1625,"volume":1414,"transactions":9,"vwap":975},"2025-09-25",1.432,{"date":1654,"open":1189,"high":1592,"low":1189,"close":1206,"change":783,"percent_change":1617,"volume":1655,"transactions":9,"vwap":1206},"2025-09-24",58000,{"date":1657,"open":1616,"high":1592,"low":1075,"close":1189,"change":1252,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1189},"2025-09-23",-8.39,104300,{"date":1661,"open":1662,"high":1663,"low":1197,"close":1664,"change":1317,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-09-22",1.62,1.65,1.55,-6.06,67900,{"date":1668,"open":1669,"high":1663,"low":1624,"close":1663,"change":1226,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1663},"2025-09-19",1.544,8.55,153800,{"date":1673,"open":1674,"high":1675,"low":1616,"close":1616,"change":681,"percent_change":26,"volume":1676,"transactions":9,"vwap":1616},"2025-09-18",1.53,1.57,56600,{"date":1678,"open":975,"high":1679,"low":975,"close":1197,"change":976,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1197},"2025-09-17",1.6,2.72,96700,{"date":1683,"open":1213,"high":1679,"low":1186,"close":1206,"change":1435,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1206},"2025-09-16",-4.55,115600,{"date":1687,"open":975,"high":1688,"low":1545,"close":1624,"change":811,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1624},"2025-09-15",1.59,-0.65,212300,{"date":1692,"open":1663,"high":1693,"low":1664,"close":1664,"change":887,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1664},"2025-09-12",1.71,-6.63,346900,{"date":1697,"open":1698,"high":1699,"low":1679,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-09-11",1.8,2.02,1.66,-0.14,-7.78,984300,{"date":1705,"open":1347,"high":176,"low":1706,"close":1698,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1698},"2025-09-10",1.333,0.47,35.34,46881600,{"date":1711,"open":968,"high":1347,"low":1048,"close":1336,"change":1111,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1336},"2025-09-09",4.72,27900,{"date":1715,"open":1716,"high":1055,"low":956,"close":1181,"change":778,"percent_change":778,"volume":702,"transactions":9,"vwap":1181},"2025-09-08",1.212,{"date":1718,"open":1029,"high":1336,"low":1719,"close":1181,"change":783,"percent_change":28,"volume":1720,"transactions":9,"vwap":1181},"2025-09-05",1.152,55000,{"date":1722,"open":942,"high":1723,"low":928,"close":1029,"change":1162,"percent_change":1163,"volume":1724,"transactions":9,"vwap":1029},"2025-09-04",1.366,8900,{"date":1726,"open":942,"high":1068,"low":942,"close":957,"change":811,"percent_change":1727,"volume":1728,"transactions":9,"vwap":957},"2025-09-03",-0.86,19600,{"date":1730,"open":348,"high":1731,"low":550,"close":951,"change":1317,"percent_change":1732,"volume":839,"transactions":9,"vwap":951},"2025-09-02",1.232,-7.94,{"date":1734,"open":1336,"high":72,"low":1110,"close":1110,"change":1435,"percent_change":1436,"volume":1735,"transactions":9,"vwap":1110},"2025-08-29",16900,{"date":1737,"open":1075,"high":1187,"low":1336,"close":1336,"change":1102,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1336},"2025-08-28",-3.62,16600,{"date":1741,"open":1126,"high":1545,"low":1126,"close":1545,"change":917,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1545},"2025-08-27",7.81,55800,{"date":1745,"open":957,"high":682,"low":957,"close":1068,"change":1111,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1068},"2025-08-26",4.92,41800,{"date":1749,"open":942,"high":682,"low":942,"close":1029,"change":783,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1029},"2025-08-25",4.27,49900,{"date":1753,"open":951,"high":149,"low":1282,"close":149,"change":1754,"percent_change":573,"volume":1755,"transactions":9,"vwap":149},"2025-08-22",0.034,55300,{"date":1757,"open":550,"high":1278,"low":550,"close":1278,"change":1091,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1278},"2025-08-21",0.53,25200,{"date":1761,"open":1048,"high":1048,"low":947,"close":947,"change":778,"percent_change":778,"volume":1762,"transactions":9,"vwap":947},"2025-08-20",35300,{"date":1764,"open":928,"high":1160,"low":928,"close":947,"change":572,"percent_change":1698,"volume":1765,"transactions":9,"vwap":947},"2025-08-19",26900,{"date":1767,"open":550,"high":348,"low":928,"close":928,"change":811,"percent_change":1768,"volume":1769,"transactions":9,"vwap":928},"2025-08-18",-0.89,3500,{"date":1771,"open":934,"high":550,"low":934,"close":550,"change":188,"percent_change":236,"volume":1772,"transactions":9,"vwap":550},"2025-08-15",42700,{"date":1774,"open":928,"high":1034,"low":934,"close":1272,"change":1775,"percent_change":1776,"volume":1455,"transactions":9,"vwap":1272},"2025-08-14",-0.002,-0.18,{"date":1778,"open":1779,"high":1034,"low":708,"close":947,"change":591,"percent_change":844,"volume":1780,"transactions":9,"vwap":947},"2025-08-13",1.084,12500,{"date":1782,"open":936,"high":1783,"low":936,"close":934,"change":1102,"percent_change":1784,"volume":1104,"transactions":9,"vwap":934},"2025-08-12",1.132,-4.35,{"date":1786,"open":934,"high":990,"low":708,"close":957,"change":591,"percent_change":1385,"volume":1787,"transactions":9,"vwap":957},"2025-08-11",9100,{"date":1789,"open":550,"high":550,"low":934,"close":550,"change":591,"percent_change":1790,"volume":1791,"transactions":9,"vwap":550},"2025-08-08",2.75,3000,{"date":1793,"open":928,"high":989,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-08-07",1.09,-0.06,-5.22,25500,{"date":1799,"open":1004,"high":1004,"low":928,"close":957,"change":783,"percent_change":1576,"volume":1800,"transactions":9,"vwap":957},"2025-08-06",66600,{"date":1802,"open":1803,"high":956,"low":1804,"close":934,"change":778,"percent_change":778,"volume":1805,"transactions":9,"vwap":934},"2025-08-05",1.095,1.091,8000,{"date":1807,"open":550,"high":550,"low":1794,"close":934,"change":778,"percent_change":778,"volume":1808,"transactions":9,"vwap":934},"2025-08-04",6000,{"date":1810,"open":951,"high":951,"low":934,"close":934,"change":1175,"percent_change":407,"volume":1811,"transactions":9,"vwap":934},"2025-08-01",9500,{"date":1813,"open":997,"high":1716,"low":934,"close":1783,"change":1470,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1783},"2025-07-31",-4.47,58700,{"date":1817,"open":1818,"high":1818,"low":149,"close":1048,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1048},"2025-07-30",1.239,-0.045,-3.66,16500,{"date":1823,"open":1029,"high":1181,"low":1029,"close":1034,"change":681,"percent_change":276,"volume":1455,"transactions":9,"vwap":1034},"2025-07-29",{"date":1825,"open":968,"high":1181,"low":1029,"close":1029,"change":805,"percent_change":1518,"volume":1826,"transactions":9,"vwap":1029},"2025-07-28",6200,{"date":1828,"open":1181,"high":1829,"low":1029,"close":1054,"change":1338,"percent_change":1612,"volume":1830,"transactions":9,"vwap":1054},"2025-07-25",1.292,23500,{"date":1832,"open":1180,"high":1545,"low":1181,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-07-24",1.285,-0.066,-4.89,25700,{"date":1838,"open":1336,"high":1558,"low":1336,"close":1839,"change":1840,"percent_change":1841,"volume":1010,"transactions":9,"vwap":1839},"2025-07-23",1.351,0.021,1.58,{"date":1843,"open":1336,"high":1075,"low":1336,"close":1336,"change":778,"percent_change":778,"volume":1500,"transactions":9,"vwap":1336},"2025-07-22",{"date":1845,"open":1055,"high":1723,"low":1068,"close":1336,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1336},"2025-07-21",0.059,4.64,11900,{"date":1850,"open":135,"high":616,"low":1181,"close":1851,"change":1852,"percent_change":1853,"volume":1634,"transactions":9,"vwap":1851},"2025-07-18",1.271,-0.019,-1.47,{"date":1855,"open":1856,"high":1225,"low":1068,"close":1055,"change":805,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1055},"2025-07-17",1.302,-2.27,4200,{"date":1860,"open":1055,"high":1225,"low":1068,"close":1225,"change":572,"percent_change":1624,"volume":986,"transactions":9,"vwap":1225},"2025-07-16",{"date":1862,"open":1225,"high":1225,"low":1068,"close":682,"change":572,"percent_change":1592,"volume":1059,"transactions":9,"vwap":682},"2025-07-15",{"date":1864,"open":974,"high":616,"low":1068,"close":1068,"change":805,"percent_change":1865,"volume":1858,"transactions":9,"vwap":1068},"2025-07-14",-2.29,{"date":1867,"open":974,"high":1075,"low":1868,"close":135,"change":811,"percent_change":1561,"volume":1479,"transactions":9,"vwap":135},"2025-07-11",1.295,{"date":1870,"open":1068,"high":974,"low":1068,"close":1225,"change":1013,"percent_change":1871,"volume":1290,"transactions":9,"vwap":1225},"2025-07-10",-1.35,{"date":1873,"open":1347,"high":1347,"low":1110,"close":1874,"change":1013,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-07-09",1.338,-1.33,49300,{"date":1878,"open":1879,"high":616,"low":1880,"close":1880,"change":1091,"percent_change":1286,"volume":1881,"transactions":9,"vwap":1880},"2025-07-08",1.365,1.356,7300,{"date":1883,"open":1180,"high":1884,"low":682,"close":1347,"change":976,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1347},"2025-07-07",1.363,3.05,33600,{"date":1888,"open":135,"high":1889,"low":135,"close":135,"change":681,"percent_change":671,"volume":1065,"transactions":9,"vwap":135},"2025-07-03",1.317,{"date":1891,"open":1069,"high":974,"low":682,"close":682,"change":681,"percent_change":251,"volume":1500,"transactions":9,"vwap":682},"2025-07-02",{"date":1893,"open":1225,"high":1225,"low":1181,"close":1055,"change":805,"percent_change":1857,"volume":1129,"transactions":9,"vwap":1055},"2025-07-01",{"date":1895,"open":1225,"high":1347,"low":135,"close":1225,"change":1896,"percent_change":1897,"volume":1157,"transactions":9,"vwap":1225},"2025-06-30",0.008,0.61,{"date":1899,"open":1336,"high":974,"low":682,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-06-27",1.312,-0.028,-2.09,21300,{"date":1905,"open":1347,"high":72,"low":1110,"close":974,"change":1338,"percent_change":1906,"volume":1907,"transactions":9,"vwap":974},"2025-06-26",-2.55,33700,{"date":1909,"open":1910,"high":1075,"low":1336,"close":1911,"change":1043,"percent_change":1912,"volume":1026,"transactions":9,"vwap":1911},"2025-06-25",1.391,1.375,-0.36,{"date":1914,"open":1347,"high":1075,"low":1347,"close":1545,"change":1155,"percent_change":1915,"volume":1015,"transactions":9,"vwap":1545},"2025-06-24",-1.43,{"date":1917,"open":1839,"high":1075,"low":1839,"close":1075,"change":1155,"percent_change":1918,"volume":1805,"transactions":9,"vwap":1075},"2025-06-23",-1.41,{"date":1920,"open":1189,"high":975,"low":1075,"close":1189,"change":778,"percent_change":778,"volume":1830,"transactions":9,"vwap":1189},"2025-06-20",{"date":1922,"open":1075,"high":1186,"low":72,"close":1189,"change":1111,"percent_change":1923,"volume":1475,"transactions":9,"vwap":1189},"2025-06-18",4.41,{"date":1925,"open":1180,"high":1180,"low":1180,"close":1180,"change":778,"percent_change":778,"volume":1926,"transactions":9,"vwap":1180},"2025-06-17",1500,{"date":1928,"open":1075,"high":1674,"low":1347,"close":1180,"change":811,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1180},"2025-06-16",-0.73,38400,{"date":1932,"open":72,"high":1075,"low":72,"close":72,"change":1155,"percent_change":1933,"volume":1325,"transactions":9,"vwap":72},"2025-06-13",-1.44,{"date":1935,"open":369,"high":369,"low":616,"close":616,"change":908,"percent_change":1936,"volume":1937,"transactions":9,"vwap":616},"2025-06-12",-2.18,500,{"date":1939,"open":616,"high":1688,"low":1336,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-06-11",1.421,-0.009,-0.63,88500,{"date":1945,"open":1206,"high":1206,"low":1075,"close":1186,"change":591,"percent_change":1946,"volume":1724,"transactions":9,"vwap":1186},"2025-06-10",2.14,{"date":1948,"open":369,"high":1202,"low":1075,"close":1075,"change":1102,"percent_change":283,"volume":1949,"transactions":9,"vwap":1075},"2025-06-09",8600,{"date":1951,"open":1186,"high":1952,"low":1189,"close":369,"change":707,"percent_change":1953,"volume":1275,"transactions":9,"vwap":369},"2025-06-06",1.471,0.62,{"date":1955,"open":1187,"high":1956,"low":1652,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-06-05",1.498,1.441,-0.039,-2.64,9400,{"date":1962,"open":1957,"high":1963,"low":1186,"close":1213,"change":783,"percent_change":1964,"volume":1129,"transactions":9,"vwap":1213},"2025-06-04",1.489,3.5,{"date":1966,"open":1217,"high":1551,"low":1186,"close":1186,"change":1102,"percent_change":1967,"volume":1059,"transactions":9,"vwap":1186},"2025-06-03",-3.38,{"date":1969,"open":1202,"high":1664,"low":1186,"close":1213,"change":783,"percent_change":1964,"volume":1787,"transactions":9,"vwap":1213},"2025-06-02",{"date":1971,"open":1186,"high":1206,"low":1186,"close":1186,"change":805,"percent_change":1972,"volume":1099,"transactions":9,"vwap":1186},"2025-05-30",-2.05,{"date":1974,"open":1187,"high":1975,"low":1186,"close":1187,"change":681,"percent_change":571,"volume":1976,"transactions":9,"vwap":1187},"2025-05-29",1.665,27100,{"date":1978,"open":1186,"high":369,"low":1186,"close":369,"change":572,"percent_change":1075,"volume":1150,"transactions":9,"vwap":369},"2025-05-28",{"date":1980,"open":1981,"high":1688,"low":1186,"close":1186,"change":591,"percent_change":1946,"volume":1982,"transactions":9,"vwap":1186},"2025-05-27",1.492,4600,{"date":1984,"open":1688,"high":1039,"low":1075,"close":1075,"change":1985,"percent_change":1986,"volume":1248,"transactions":9,"vwap":1075},"2025-05-23",-0.081,-5.47,{"date":1988,"open":1664,"high":1989,"low":1206,"close":1990,"change":1991,"percent_change":1992,"volume":779,"transactions":9,"vwap":1990},"2025-05-22",1.698,1.481,-0.059,-3.83,{"date":1994,"open":1995,"high":1624,"low":369,"close":1624,"change":969,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1624},"2025-05-21",1.478,5.48,4700,{"date":1999,"open":1186,"high":1679,"low":1186,"close":1187,"change":572,"percent_change":616,"volume":1214,"transactions":9,"vwap":1187},"2025-05-20",{"date":2001,"open":1186,"high":2002,"low":1075,"close":975,"change":1317,"percent_change":2003,"volume":2004,"transactions":9,"vwap":975},"2025-05-19",1.7,-6.49,28000,{"date":2006,"open":1662,"high":2007,"low":664,"close":1624,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1624},"2025-05-16",1.75,-0.064,-3.99,53900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-05-15",1.5,1.85,1.499,1.604,0.114,7.65,132300,{"date":2021,"open":1189,"high":664,"low":2022,"close":664,"change":1155,"percent_change":2023,"volume":899,"transactions":9,"vwap":664},"2025-05-14",1.381,-1.32,{"date":2025,"open":1545,"high":1197,"low":1180,"close":1197,"change":1256,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1197},"2025-05-13",7.86,42200,{"date":2029,"open":2030,"high":369,"low":72,"close":1075,"change":969,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1075},"2025-05-12",1.373,6.06,35600,{"date":2034,"open":2035,"high":2035,"low":1110,"close":1225,"change":937,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1225},"2025-05-09",1.384,-5.71,11400,{"date":2039,"open":1075,"high":1075,"low":1336,"close":1075,"change":917,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1075},"2025-05-08",7.69,10200,{"date":2043,"open":1206,"high":664,"low":682,"close":682,"change":1338,"percent_change":2044,"volume":948,"transactions":9,"vwap":682},"2025-05-07",-2.62,{"date":2046,"open":135,"high":1347,"low":135,"close":1473,"change":1392,"percent_change":942,"volume":722,"transactions":9,"vwap":1473},"2025-05-06",{"date":2048,"open":135,"high":1213,"low":682,"close":1225,"change":783,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1225},"2025-05-05",3.94,12300,{"date":2052,"open":1336,"high":1186,"low":1181,"close":1181,"change":805,"percent_change":1427,"volume":2053,"transactions":9,"vwap":1181},"2025-05-02",22700,{"date":2055,"open":1189,"high":1189,"low":1181,"close":682,"change":789,"percent_change":873,"volume":2050,"transactions":9,"vwap":682},"2025-05-01",{"date":2057,"open":1336,"high":975,"low":1336,"close":974,"change":963,"percent_change":2058,"volume":1577,"transactions":9,"vwap":974},"2025-04-30",-6.29,{"date":2060,"open":1188,"high":975,"low":1879,"close":1186,"change":976,"percent_change":1633,"volume":1982,"transactions":9,"vwap":1186},"2025-04-29",{"date":2062,"open":1187,"high":1187,"low":1181,"close":616,"change":778,"percent_change":778,"volume":2063,"transactions":9,"vwap":616},"2025-04-28",25300,{"date":2065,"open":1674,"high":1674,"low":1545,"close":616,"change":976,"percent_change":2066,"volume":2067,"transactions":9,"vwap":616},"2025-04-25",2.96,6700,{"date":2069,"open":2070,"high":1624,"low":682,"close":1347,"change":1102,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1347},"2025-04-24",1.417,-3.57,16100,{"date":180,"open":2074,"high":2074,"low":1075,"close":1075,"change":2075,"percent_change":2076,"volume":1769,"transactions":9,"vwap":1075},1.463,-0.063,-4.31]