[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HXHX":3,"homepage-market-summary":30,"stock-historical-HXHX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HXHX","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},"Haoxin Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Haoxin Holdings Ltd is a China-based logistics company engaged in temperature-controlled transportation and urban delivery services. The company provides cold chain logistics, freight forwarding, and related transportation services for goods, including new energy materials, electronic products, pharmaceuticals, meat, fruits, and vegetables. Its principal revenue streams are temperature-controlled truckload services and urban delivery services.","40",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},0.3355,0.3446,0.363299,0.3255,0.388,-0.0525,-13.53,595840.351085,1840,0.3422,1.64,0.32499999,2668579.3071398763,0.8,370,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"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":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},2.15,1885928,688363606.092109,-80.26,"2025-04-23",[183,184,193,202,212,223,233,243,253,263,273,282,292,302,313,323,334,344,354,364,374,384,395,406,415,426,436,446,456,467,477,488,498,509,520,529,538,546,557,567,577,585,594,601,612,623,632,643,653,661,672,681,690,697,707,716,724,729,736,743,749,755,762,766,773,781,787,793,800,807,814,821,830,839,846,854,860,869,875,884,893,899,908,916,922,929,936,941,947,952,959,965,972,981,986,991,996,1001,1007,1010,1017,1022,1028,1032,1040,1045,1049,1053,1059,1065,1069,1076,1082,1088,1093,1099,1106,1112,1117,1123,1130,1138,1144,1150,1157,1163,1168,1175,1180,1187,1195,1202,1211,1216,1224,1227,1231,1235,1240,1244,1248,1252,1257,1262,1266,1270,1273,1277,1282,1286,1289,1294,1298,1303,1308,1312,1318,1323,1329,1333,1340,1347,1355,1361,1369,1374,1379,1385,1390,1395,1399,1405,1408,1411,1415,1419,1422,1425,1429,1434,1439,1443,1448,1453,1461,1467,1470,1474,1479,1483,1487,1495,1501,1509,1516,1522,1528,1535,1543,1549,1553,1557,1564,1568,1572,1577,1582,1588,1594,1599,1603,1607,1613,1618,1626,1630,1635,1639,1645,1652,1656,1662,1666,1670,1676,1683,1690,1695,1700,1708,1715,1721,1727,1734,1740,1745,1750,1753,1760,1767,1772,1779,1785,1794,1802,1809,1814,1820,1824,1830,1837,1844,1850,1857,1864,1870,1876,1881,1886,1893,1899,1904,1906,1911,1916,1921,1928,1932,1938,1944,1951,1958,1962,1966,1970,1976,1980,1986,1990,1993,1998,2003,2008,2012,2018,2022,2026,2031,2035,2040,2045,2049,2054,2057,2061,2064,2069,2074,2079,2085,2092,2095,2099,2104,2108,2112,2116,2119,2122,2128,2131,2135,2140,2145,2152,2155,2159,2163,2167,2170,2177,2183,2187,2193,2200,2205,2212,2217,2225,2228,2231,2236,2240,2243,2247,2254,2261,2269,2274,2279,2286,2292,2296,2299,2303,2306,2309,2313,2316,2319,2322,2328,2332,2336,2341,2345,2348,2353,2359,2363,2367,2373,2378,2382,2389],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":116,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",0.36,0.397,-0.012,-3,16727979.644542,34203,0.4158,{"date":194,"open":195,"high":196,"low":186,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",0.5107,0.5692,0.4,0,14289210.458943,32373,0.4584,{"date":203,"open":204,"high":205,"low":206,"close":197,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",0.3999,0.405,0.3871,-0.0098,-2.39,42037,186,0.3952,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",0.408416,0.4113,0.3914,0.4098,-0.0129,-3.05,24124,163,0.4009,{"date":224,"open":225,"high":226,"low":197,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",0.4122,0.4253,0.4227,-0.0072,-1.67,17449.575591,158,0.4125,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",0.3911,0.4305,0.4299,0.0388,9.92,35975,144,0.4051,{"date":244,"open":245,"high":246,"low":247,"close":235,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",0.41,0.4173,0.38,-0.0054,-1.36,86384,272,0.3955,{"date":254,"open":197,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",0.4195,0.3813,0.3965,0.0032,0.81,69594,223,0.4012,{"date":264,"open":265,"high":245,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",0.407101,0.3889,0.3933,-0.0167,-4.07,31737,169,0.3969,{"date":274,"open":275,"high":276,"low":197,"close":245,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",0.4373,0.44,-0.0151,-3.55,96558.29775,377,0.4144,{"date":283,"open":284,"high":285,"low":197,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",0.4199,0.4382,0.4251,0.0052,1.24,85781.598957,285,0.4128,{"date":293,"open":294,"high":295,"low":296,"close":284,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",0.402,0.47,0.390201,0.0425,11.26,422424.628345,1320,0.4214,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",0.420101,0.6006,0.3681,0.3774,-0.0336,-8.18,5897618.256325,12778,0.481,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",0.4674,0.471262,0.411,-0.0551,-11.82,98174,322,0.4371,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",0.465,0.4701,0.4638,0.4661,-0.0049,-1.04,8577,67,0.4653,{"date":335,"open":336,"high":337,"low":325,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",0.483,0.4906,0.471,-0.0021,-0.44,9222,80,0.4707,{"date":345,"open":346,"high":347,"low":295,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",0.4806,0.4989,0.4731,-0.0189,-3.84,51111,134,0.4777,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",0.4849,0.499,0.492,-0.0067,-1.34,10503,83,0.4865,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",0.5204,0.48,0.4987,0.0206,4.31,27769.670347,92,0.4861,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":312},"2026-09-04",0.4844,0.507801,0.4712,0.4781,-0.0262,-5.2,80679,133,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",0.4799,0.5339,0.461,0.5043,0.0187,3.85,290596,413,0.5011,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",0.49,0.5108,0.470101,0.4856,0.01,2.1,30741,173,0.4969,{"date":407,"open":338,"high":408,"low":338,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",0.47975,0.4756,-0.0132,-2.7,15318.64025,88,0.4769,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",0.4921,0.4999,0.4716,0.4888,-0.0359,-6.84,88247.470504,175,0.4858,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",0.4758,0.53,0.5247,0.0342,6.97,41994,273,0.4909,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",0.505,0.4795,0.4905,-0.0214,-4.18,107680,265,0.4886,{"date":447,"open":448,"high":449,"low":438,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",0.516,0.523951,0.5119,0.0007,0.14,34717.235014,248,0.5186,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",0.5321,0.533,0.506,0.5112,-0.0218,-4.09,28063,117,0.5193,{"date":468,"open":469,"high":470,"low":471,"close":459,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",0.509,0.5341,0.4855,0.0168,3.25,100928,264,0.5026,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",0.5299,0.5306,0.4984,0.5162,-0.0092,-1.75,186130.143836,468,0.5058,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",0.5,0.5268,0.5254,0.0198,3.92,102104,591,0.5163,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",0.5231,0.5272,0.5025,0.5056,-0.0382,-7.02,93813,570,0.5151,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",0.5708,0.6148,0.5122,0.5438,-0.0294,-5.13,285020,1103,0.5546,{"date":521,"open":522,"high":121,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",0.487,0.5732,0.0594,11.56,1223147.55351,2950,0.5699,{"date":530,"open":459,"high":531,"low":461,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",0.58,0.5138,-0.0662,-11.41,354893.737704,1575,0.5349,{"date":539,"open":540,"high":531,"low":540,"close":531,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",0.484,0.038,7.01,2002608.736237,6691,0.5154,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",0.52,0.7481,0.4821,0.542,0.057,11.75,27671973.996922,71657,0.5834,{"date":558,"open":367,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",0.7346,0.4497,0.485,0.0043,0.89,10492143.005749,25059,0.6027,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",0.432,0.4807,0.4313,0.0192,4.16,6799.238638,63,0.4507,{"date":578,"open":397,"high":397,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":580},"2026-08-07",0.431,0.4615,-0.0117,-2.47,3547,79,{"date":586,"open":587,"high":587,"low":326,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",0.51,0.473208,-0.0073,-1.52,22023.983186,68,0.4725,{"date":595,"open":367,"high":596,"low":367,"close":597,"change":598,"percent_change":247,"volume":599,"transactions":600,"vwap":358},"2026-08-05",0.5195,0.4805,0.0018,6988,87,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",0.4659,0.4793,0.4302,0.4787,-0.0017,-0.35,18252,199,0.4605,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",0.476,0.500829,0.4532,0.4804,0.0073,1.54,58389,189,0.4788,{"date":624,"open":625,"high":625,"low":626,"close":348,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",0.497,0.43,0.0169,3.7,84515,347,0.4657,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",0.45,0.4724,0.4301,0.45625,0.0141,3.19,39413,119,0.4599,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",0.4212,0.493,0.4422,0.021,4.99,33746,252,0.4467,{"date":654,"open":655,"high":655,"low":656,"close":645,"change":657,"percent_change":658,"volume":659,"transactions":413,"vwap":660},"2026-07-28",0.4578,0.4202,-0.0286,-6.36,12659,0.4276,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",0.42,0.457,0.4147,0.4498,-0.0496,-9.93,37400.868674,228,0.4361,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":606},"2026-07-24",0.5296,0.46,0.4994,-0.0125,-2.44,44838,162,{"date":682,"open":683,"high":683,"low":684,"close":450,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",0.52085,0.504047,-0.0187,-3.52,9497,44,0.5075,{"date":691,"open":587,"high":692,"low":490,"close":480,"change":693,"percent_change":694,"volume":695,"transactions":342,"vwap":696},"2026-07-22",0.54,-0.0124,-2.28,19385,0.5146,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",0.520101,0.543,0.4846,0.0134,2.53,29078,98,0.5167,{"date":708,"open":709,"high":674,"low":710,"close":674,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",0.52786,0.5012,-0.0404,-7.09,113006,326,0.5565,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":719},"2026-07-17",0.55800003,0.56999999,0.52999997,-0.007,-1.21,16400,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":198,"percent_change":198,"volume":728,"transactions":9,"vwap":727},"2026-07-16",0.54699999,0.57700002,37400,{"date":730,"open":731,"high":732,"low":720,"close":727,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":727},"2026-07-15",0.551,0.579,0.008,1.41,36100,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":330,"volume":742,"transactions":9,"vwap":739},"2026-07-14",0.53299999,0.56900001,0.52700001,-0.006,20600,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":198,"percent_change":198,"volume":748,"transactions":9,"vwap":746},"2026-07-13",0.495,0.57499999,0.48300001,43300,{"date":750,"open":751,"high":746,"low":751,"close":746,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":746},"2026-07-10",0.51700002,0.025,4.55,65200,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",0.477,0.55000001,0.033,6.38,87400,{"date":763,"open":388,"high":751,"low":388,"close":751,"change":764,"percent_change":73,"volume":765,"transactions":9,"vwap":751},"2026-07-08",0.007,26900,{"date":767,"open":768,"high":769,"low":745,"close":770,"change":741,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-07",0.50099999,0.51499999,0.50999999,-1.16,65400,{"date":774,"open":295,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",0.51999998,0.46900001,0.51599997,0.031,6.39,238700,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":198,"percent_change":198,"volume":786,"transactions":9,"vwap":784},"2026-07-02",0.47799999,0.48500001,0.454,268900,{"date":788,"open":789,"high":770,"low":245,"close":784,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":784},"2026-07-01",0.43799999,0.035,7.78,654600,{"date":794,"open":795,"high":776,"low":26,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",0.37,0.44999999,0.067,17.49,16169200,{"date":801,"open":245,"high":245,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",0.38100001,0.38299999,-0.022,-5.43,131800,{"date":808,"open":809,"high":810,"low":811,"close":205,"change":741,"percent_change":812,"volume":813,"transactions":9,"vwap":205},"2026-06-26",0.41100001,0.42500001,0.40099999,-1.46,74500,{"date":815,"open":816,"high":817,"low":245,"close":809,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":809},"2026-06-25",0.433,0.449,-0.041,-9.07,71000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-24",0.447,0.48100001,0.44100001,0.45199999,0.016,3.67,138500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",0.44400001,0.46399999,0.426,0.43599999,-0.011,-2.46,53500,{"date":840,"open":841,"high":841,"low":842,"close":823,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":823},"2026-06-22",0.486,0.43399999,-0.009,-1.97,76400,{"date":847,"open":848,"high":849,"low":810,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",0.44499999,0.48899999,0.456,0.011,2.47,75400,{"date":855,"open":841,"high":758,"low":856,"close":848,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":848},"2026-06-17",0.43000001,-0.061,-12.06,281900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-16",0.52399999,0.57800001,0.463,0.50599998,-0.044,-8,412600,{"date":870,"open":871,"high":758,"low":775,"close":758,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":758},"2026-06-15",0.528,-0.015,-2.65,174200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-12",0.59799999,0.64999998,0.51300001,0.565,-0.034,-5.68,572900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-11",0.58899999,0.72000003,0.52100003,0.59899998,-0.281,-31.93,2014200,{"date":894,"open":886,"high":895,"low":880,"close":162,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":162},"2026-06-10",1.03,0.372,73.23,34602800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-09",0.46700001,0.64700001,0.41499999,0.50800002,0.111,27.96,30403700,{"date":909,"open":811,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-08",0.60000002,0.34,0.39700001,-0.052,-11.58,7009200,{"date":917,"open":276,"high":878,"low":918,"close":817,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":817},"2026-06-05",0.37400001,0.019,4.42,12989500,{"date":923,"open":924,"high":925,"low":924,"close":856,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":856},"2026-06-04",0.389,0.44600001,0.049,12.86,305600,{"date":930,"open":931,"high":856,"low":932,"close":802,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":802},"2026-06-03",0.41999999,0.37099999,-0.039,-9.29,162400,{"date":937,"open":832,"high":785,"low":802,"close":931,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":931},"2026-06-02",-0.03,-6.67,229600,{"date":942,"open":770,"high":720,"low":943,"close":796,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":796},"2026-06-01",0.40000001,-0.05,-10,306200,{"date":948,"open":901,"high":775,"low":901,"close":490,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":490},"2026-05-29",0.034,7.3,50800,{"date":953,"open":388,"high":784,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-28",0.46000001,0.46599999,-0.024,-4.9,18300,{"date":960,"open":961,"high":961,"low":325,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-27",0.49000001,0.015,3.16,3600,{"date":966,"open":967,"high":967,"low":954,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-26",0.498,0.47499999,-0.013,-2.66,63500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-22",0.47999999,0.53399998,0.47600001,0.48800001,-0.01,-2.01,53300,{"date":982,"open":931,"high":983,"low":931,"close":967,"change":759,"percent_change":984,"volume":985,"transactions":9,"vwap":967},"2026-05-21",0.52200001,7.1,526600,{"date":987,"open":848,"high":325,"low":848,"close":325,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":325},"2026-05-20",0.02,4.49,27300,{"date":992,"open":993,"high":954,"low":993,"close":848,"change":872,"percent_change":994,"volume":995,"transactions":9,"vwap":848},"2026-05-19",0.42300001,-3.26,33200,{"date":997,"open":796,"high":438,"low":998,"close":954,"change":401,"percent_change":999,"volume":1000,"transactions":9,"vwap":954},"2026-05-18",0.435,2.22,18500,{"date":1002,"open":817,"high":1003,"low":993,"close":796,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":796},"2026-05-15",0.50400001,0.001,0.22,61300,{"date":1008,"open":931,"high":775,"low":931,"close":817,"change":919,"percent_change":920,"volume":1009,"transactions":9,"vwap":817},"2026-05-14",146400,{"date":1011,"open":1012,"high":1013,"low":931,"close":856,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":856},"2026-05-13",0.45899999,0.46799999,-0.014,-3.15,75800,{"date":1018,"open":856,"high":796,"low":903,"close":832,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":832},"2026-05-12",0.004,0.91,107300,{"date":1023,"open":856,"high":1024,"low":856,"close":276,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":276},"2026-05-11",0.47299999,-0.02,-4.35,61700,{"date":1029,"open":295,"high":295,"low":796,"close":954,"change":804,"percent_change":1030,"volume":1031,"transactions":9,"vwap":954},"2026-05-08",-4.56,59700,{"date":1033,"open":295,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-07",0.491,0.45100001,0.48199999,-0.028,-5.49,82400,{"date":1041,"open":968,"high":1042,"low":968,"close":770,"change":401,"percent_change":1043,"volume":1044,"transactions":9,"vwap":770},"2026-05-06",0.58099997,2,94300,{"date":1046,"open":775,"high":888,"low":961,"close":490,"change":938,"percent_change":1047,"volume":1048,"transactions":9,"vwap":490},"2026-05-05",-5.66,36400,{"date":1050,"open":720,"high":101,"low":849,"close":720,"change":944,"percent_change":1051,"volume":1052,"transactions":9,"vwap":720},"2026-05-04",-8.62,75600,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":836,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-01",0.56099999,0.57999998,-1.86,10000,{"date":1060,"open":720,"high":1061,"low":1062,"close":1061,"change":648,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-30",0.59100002,0.52499998,3.68,54200,{"date":1066,"open":1056,"high":1056,"low":101,"close":719,"change":969,"percent_change":1067,"volume":1068,"transactions":9,"vwap":719},"2026-04-29",-2.23,28200,{"date":1070,"open":719,"high":1071,"low":768,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-28",0.59299999,0.583,-0.016,-2.67,90500,{"date":1077,"open":1078,"high":1079,"low":1042,"close":889,"change":969,"percent_change":1080,"volume":1081,"transactions":9,"vwap":889},"2026-04-27",0.60799998,0.61900002,-2.12,89400,{"date":1083,"open":910,"high":1084,"low":910,"close":1085,"change":1014,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-24",0.62599999,0.61199999,-2.24,78800,{"date":1089,"open":1090,"high":121,"low":910,"close":1084,"change":962,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1084},"2026-04-23",0.61500001,2.45,183500,{"date":1094,"open":910,"high":121,"low":910,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-22",0.611,-0.005,-0.81,128100,{"date":1100,"open":910,"high":1101,"low":910,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-21",0.69999999,0.616,-0.001,-0.16,167900,{"date":1107,"open":910,"high":1108,"low":910,"close":1109,"change":969,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-20",0.634,0.61699998,-2.06,148100,{"date":1113,"open":910,"high":1114,"low":910,"close":121,"change":1025,"percent_change":1115,"volume":1116,"transactions":9,"vwap":121},"2026-04-17",0.65100002,-3.08,71100,{"date":1118,"open":1119,"high":878,"low":1120,"close":878,"change":721,"percent_change":1121,"volume":1122,"transactions":9,"vwap":878},"2026-04-16",0.64399999,0.63099998,-1.07,35600,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1025,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-15",0.62300003,0.66000003,0.65700001,-2.95,132600,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-14",0.61000001,0.68000001,0.67699999,0.061,9.9,413500,{"date":1139,"open":974,"high":1140,"low":1035,"close":1102,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1102},"2026-04-13",0.75,0.096,18.46,8326500,{"date":1145,"open":775,"high":888,"low":1146,"close":775,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":775},"2026-04-10",0.49200001,-0.019,-3.53,43200,{"date":1151,"open":1152,"high":1153,"low":775,"close":1154,"change":978,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-09",0.53100002,0.54799998,0.53899997,-1.82,66200,{"date":1158,"open":1159,"high":739,"low":1160,"close":1159,"change":919,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-08",0.54900002,0.49900001,3.58,29500,{"date":1164,"open":490,"high":1165,"low":490,"close":720,"change":721,"percent_change":1166,"volume":1167,"transactions":9,"vwap":720},"2026-04-07",0.57200003,-1.3,105600,{"date":1169,"open":469,"high":1170,"low":967,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-06",0.54500002,0.537,0.017,3.27,53100,{"date":1176,"open":245,"high":775,"low":245,"close":775,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":775},"2026-04-02",0.05,10.64,354500,{"date":1181,"open":1182,"high":1183,"low":1182,"close":295,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":295},"2026-04-01",0.39300001,0.49399999,0.078,19.9,334800,{"date":1188,"open":1189,"high":1190,"low":932,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-31",0.38800001,0.43099999,0.39199999,-0.018,-4.39,332600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":245,"change":919,"percent_change":1200,"volume":1201,"transactions":9,"vwap":245},"2026-03-30",0.366,0.58499998,0.36500001,4.86,20284100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-27",0.45500001,0.45699999,0.373,0.391,-0.069,-15,61800,{"date":1212,"open":954,"high":1213,"low":1035,"close":954,"change":188,"percent_change":1214,"volume":1215,"transactions":9,"vwap":954},"2026-03-26",0.47099999,-2.54,6700,{"date":1217,"open":1218,"high":1219,"low":785,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-25",0.458,0.50300002,0.472,0.014,3.06,122600,{"date":1225,"open":745,"high":490,"low":1204,"close":1218,"change":198,"percent_change":198,"volume":1226,"transactions":9,"vwap":1218},"2026-03-24",52400,{"date":1228,"open":796,"high":757,"low":796,"close":1218,"change":733,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1218},"2026-03-23",1.78,26000,{"date":1232,"open":1233,"high":824,"low":817,"close":796,"change":836,"percent_change":208,"volume":1234,"transactions":9,"vwap":796},"2026-03-20",0.479,24100,{"date":1236,"open":245,"high":976,"low":245,"close":388,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":388},"2026-03-19",0.006,1.32,51100,{"date":1241,"open":850,"high":850,"low":276,"close":1204,"change":1242,"percent_change":340,"volume":1243,"transactions":9,"vwap":1204},"2026-03-18",-0.002,15200,{"date":1245,"open":796,"high":1205,"low":834,"close":1205,"change":764,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1205},"2026-03-17",1.56,64700,{"date":1249,"open":825,"high":1205,"low":789,"close":796,"change":843,"percent_change":1250,"volume":1251,"transactions":9,"vwap":796},"2026-03-16",-1.96,25300,{"date":1253,"open":993,"high":954,"low":993,"close":1012,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1012},"2026-03-13",0.026,6,43400,{"date":1258,"open":816,"high":1259,"low":993,"close":816,"change":1260,"percent_change":1047,"volume":1261,"transactions":9,"vwap":816},"2026-03-12",0.45300001,-0.026,32800,{"date":1263,"open":954,"high":833,"low":785,"close":1012,"change":741,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1012},"2026-03-11",-1.29,69700,{"date":1267,"open":850,"high":1233,"low":825,"close":325,"change":733,"percent_change":1268,"volume":1269,"transactions":9,"vwap":325},"2026-03-10",1.75,24200,{"date":1271,"open":954,"high":977,"low":1205,"close":1205,"change":198,"percent_change":198,"volume":1272,"transactions":9,"vwap":1205},"2026-03-09",24000,{"date":1274,"open":864,"high":968,"low":825,"close":1205,"change":1037,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1205},"2026-03-06",-5.77,44600,{"date":1278,"open":1279,"high":768,"low":783,"close":784,"change":978,"percent_change":1280,"volume":1281,"transactions":9,"vwap":784},"2026-03-05",0.49599999,-2.02,39900,{"date":1283,"open":490,"high":438,"low":796,"close":745,"change":1192,"percent_change":1284,"volume":1285,"transactions":9,"vwap":745},"2026-03-04",-3.51,169800,{"date":1287,"open":770,"high":720,"low":770,"close":879,"change":1004,"percent_change":167,"volume":1288,"transactions":9,"vwap":879},"2026-03-03",79400,{"date":1290,"open":770,"high":1062,"low":770,"close":1291,"change":721,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-02",0.51200002,-1.35,79700,{"date":1295,"open":1152,"high":1159,"low":490,"close":1296,"change":804,"percent_change":269,"volume":1297,"transactions":9,"vwap":1296},"2026-02-27",0.51899999,132500,{"date":1299,"open":777,"high":1056,"low":490,"close":1300,"change":752,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-26",0.54100001,4.84,103800,{"date":1304,"open":490,"high":751,"low":490,"close":777,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":777},"2026-02-25",-0.003,-0.58,68700,{"date":1309,"open":745,"high":1296,"low":961,"close":1296,"change":919,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1296},"2026-02-24",3.8,84200,{"date":1313,"open":751,"high":1314,"low":850,"close":490,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":490},"2026-02-23",0.523,-0.045,-8.26,155100,{"date":1319,"open":719,"high":719,"low":1062,"close":1170,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1170},"2026-02-20",-0.031,-5.38,63900,{"date":1324,"open":720,"high":886,"low":777,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-19",0.57599998,-0.004,-0.69,176600,{"date":1330,"open":1325,"high":121,"low":888,"close":1056,"change":978,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1056},"2026-02-18",-1.69,237900,{"date":1334,"open":1152,"high":1335,"low":775,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-17",0.63499999,0.58999997,-0.047,-7.38,905400,{"date":1341,"open":1160,"high":1342,"low":276,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-13",0.64600003,0.63700002,0.097,17.96,11856300,{"date":1348,"open":1190,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-12",0.69,0.403,0.54000002,0.144,36.36,68203800,{"date":1356,"open":1357,"high":931,"low":247,"close":1358,"change":1359,"percent_change":1360,"volume":1276,"transactions":9,"vwap":1358},"2026-02-11",0.38999999,0.396,0.012,3.12,{"date":1362,"open":1363,"high":1364,"low":795,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-10",0.37799999,0.41800001,0.384,0.013,3.5,24900,{"date":1370,"open":1371,"high":1372,"low":1371,"close":932,"change":1037,"percent_change":505,"volume":1373,"transactions":9,"vwap":932},"2026-02-09",0.36399999,0.39899999,19000,{"date":1375,"open":1376,"high":205,"low":1376,"close":1372,"change":919,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1372},"2026-02-06",0.36000001,5,99800,{"date":1380,"open":245,"high":834,"low":1381,"close":247,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":247},"2026-02-05",0.35100001,-0.046,-10.8,85600,{"date":1386,"open":931,"high":976,"low":931,"close":834,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":834},"2026-02-04",-0.021,-4.7,85900,{"date":1391,"open":864,"high":864,"low":276,"close":823,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":823},"2026-02-03",-0.008,-1.76,69500,{"date":1396,"open":1259,"high":295,"low":1259,"close":1204,"change":1397,"percent_change":276,"volume":1398,"transactions":9,"vwap":1204},"2026-02-02",0.002,43900,{"date":1400,"open":974,"high":1401,"low":796,"close":1259,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1259},"2026-01-30",0.55199999,-0.027,-5.63,596900,{"date":1406,"open":540,"high":961,"low":295,"close":974,"change":1305,"percent_change":1407,"volume":838,"transactions":9,"vwap":974},"2026-01-29",-0.62,{"date":1409,"open":961,"high":1003,"low":824,"close":747,"change":1397,"percent_change":663,"volume":1410,"transactions":9,"vwap":747},"2026-01-28",86400,{"date":1412,"open":1279,"high":1413,"low":968,"close":824,"change":198,"percent_change":198,"volume":1414,"transactions":9,"vwap":824},"2026-01-27",0.49700001,47100,{"date":1416,"open":646,"high":770,"low":1013,"close":824,"change":1392,"percent_change":1417,"volume":1418,"transactions":9,"vwap":824},"2026-01-26",-1.64,79500,{"date":1420,"open":784,"high":865,"low":784,"close":849,"change":1004,"percent_change":167,"volume":1421,"transactions":9,"vwap":849},"2026-01-23",103300,{"date":1423,"open":745,"high":438,"low":540,"close":977,"change":1326,"percent_change":1097,"volume":1424,"transactions":9,"vwap":977},"2026-01-22",198500,{"date":1426,"open":1427,"high":1427,"low":295,"close":1146,"change":1192,"percent_change":1148,"volume":1428,"transactions":9,"vwap":1146},"2026-01-21",0.51099998,108900,{"date":1430,"open":770,"high":740,"low":1431,"close":770,"change":764,"percent_change":1432,"volume":1433,"transactions":9,"vwap":770},"2026-01-20",0.50199997,1.39,85300,{"date":1435,"open":904,"high":1436,"low":490,"close":1219,"change":1096,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1219},"2026-01-16",0.54400003,-0.98,67600,{"date":1440,"open":1279,"high":1291,"low":1024,"close":904,"change":1305,"percent_change":1441,"volume":1442,"transactions":9,"vwap":904},"2026-01-15",-0.59,126200,{"date":1444,"open":1300,"high":1445,"low":768,"close":1427,"change":188,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1427},"2026-01-14",0.55599999,-2.29,100900,{"date":1449,"open":1450,"high":880,"low":775,"close":1314,"change":1025,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1314},"2026-01-13",0.56400001,-3.68,133900,{"date":1454,"open":1455,"high":1456,"low":720,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-12",0.56599998,0.57300001,0.54299998,-0.051,-8.59,158800,{"date":1462,"open":732,"high":1463,"low":101,"close":1464,"change":949,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-09",0.61799997,0.59399998,6.07,335800,{"date":1468,"open":1351,"high":719,"low":738,"close":101,"change":198,"percent_change":198,"volume":1469,"transactions":9,"vwap":101},"2026-01-08",345800,{"date":1471,"open":1351,"high":1198,"low":1472,"close":101,"change":988,"percent_change":628,"volume":1473,"transactions":9,"vwap":101},"2026-01-07",0.53799999,442500,{"date":1475,"open":1476,"high":1477,"low":904,"close":1351,"change":1392,"percent_change":812,"volume":1478,"transactions":9,"vwap":1351},"2026-01-06",0.55900002,0.94499999,7542200,{"date":1480,"open":1351,"high":863,"low":775,"close":1153,"change":1242,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1153},"2026-01-05",-0.36,226800,{"date":1484,"open":1072,"high":1335,"low":775,"close":758,"change":1485,"percent_change":712,"volume":1486,"transactions":9,"vwap":758},"2026-01-02",-0.042,566100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-31",0.67400002,0.70999998,0.59200001,-0.099,-14.33,312200,{"date":1496,"open":1349,"high":1497,"low":1349,"close":1498,"change":1025,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-30",0.76700002,0.69099998,-2.81,213400,{"date":1502,"open":1503,"high":1504,"low":878,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-12-29",0.81199998,0.85600001,0.71100003,-0.157,-18.09,518600,{"date":1510,"open":1511,"high":1512,"low":1140,"close":1513,"change":1242,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-26",0.875,0.97000003,0.86799997,-0.23,922800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":46,"change":198,"percent_change":198,"volume":1521,"transactions":9,"vwap":46},"2025-12-24",0.88800001,1.18,0.76999998,4539000,{"date":1523,"open":878,"high":1524,"low":1335,"close":46,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":46},"2025-12-23",0.98900002,-0.42,-32.56,7912900,{"date":1529,"open":775,"high":1530,"low":1003,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-22",1.47,1.29,0.945,273.91,323507400,{"date":1536,"open":1537,"high":932,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-19",0.35299999,0.33199999,0.345,-0.035,-9.21,57600,{"date":1544,"open":943,"high":1545,"low":1546,"close":247,"change":881,"percent_change":1547,"volume":1548,"transactions":9,"vwap":247},"2025-12-18",0.40599999,0.35800001,-8.21,65300,{"date":1550,"open":810,"high":810,"low":1551,"close":1551,"change":1147,"percent_change":1193,"volume":1552,"transactions":9,"vwap":1551},"2025-12-17",0.414,41500,{"date":1554,"open":245,"high":816,"low":811,"close":816,"change":851,"percent_change":1555,"volume":1556,"transactions":9,"vwap":816},"2025-12-16",2.61,28900,{"date":1558,"open":1559,"high":1559,"low":931,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-15",0.44800001,0.42199999,-0.023,-5.17,40500,{"date":1565,"open":826,"high":976,"low":825,"close":848,"change":721,"percent_change":1566,"volume":1567,"transactions":9,"vwap":848},"2025-12-12",-1.55,15800,{"date":1569,"open":1024,"high":1024,"low":796,"close":826,"change":1337,"percent_change":1570,"volume":1571,"transactions":9,"vwap":826},"2025-12-11",-9.42,26600,{"date":1573,"open":1062,"high":1062,"low":1024,"close":1160,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1160},"2025-12-10",0.005,1.01,15600,{"date":1578,"open":1213,"high":1183,"low":388,"close":1183,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1183},"2025-12-09",0.023,4.88,29700,{"date":1583,"open":770,"high":1584,"low":826,"close":1213,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1213},"2025-12-08",0.51800001,-0.038,-7.47,63600,{"date":1589,"open":1351,"high":1590,"low":865,"close":469,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":469},"2025-12-05",0.55500001,-0.036,-6.61,40600,{"date":1595,"open":775,"high":1596,"low":775,"close":1170,"change":1254,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1170},"2025-12-04",0.546,5.01,22500,{"date":1600,"open":862,"high":718,"low":1427,"close":1296,"change":836,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1296},"2025-12-03",-2.08,33600,{"date":1604,"open":1154,"high":758,"low":770,"close":720,"change":1242,"percent_change":1605,"volume":1606,"transactions":9,"vwap":720},"2025-12-02",-0.38,19800,{"date":1608,"open":746,"high":1609,"low":1034,"close":1610,"change":1611,"percent_change":1562,"volume":1612,"transactions":9,"vwap":1610},"2025-12-01",0.58399999,0.53200001,-0.029,130300,{"date":1614,"open":1615,"high":1615,"low":101,"close":1055,"change":721,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1055},"2025-11-28",0.59500003,-1.23,21000,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-11-26",0.63999999,0.56699997,0.56800002,-0.043,-7.04,144800,{"date":1627,"open":910,"high":1628,"low":726,"close":1095,"change":1392,"percent_change":1264,"volume":1629,"transactions":9,"vwap":1095},"2025-11-25",0.62,61500,{"date":1631,"open":769,"high":121,"low":769,"close":1079,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1079},"2025-11-24",0.104,20.19,311300,{"date":1636,"open":770,"high":101,"low":961,"close":769,"change":1037,"percent_change":1637,"volume":1638,"transactions":9,"vwap":769},"2025-11-21",-5.16,173500,{"date":1640,"open":1641,"high":1641,"low":783,"close":1457,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1457},"2025-11-20",0.70499998,-0.245,-31.09,1039400,{"date":1646,"open":1456,"high":1647,"low":1456,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-19",0.88999999,0.78799999,0.23,41.22,4701600,{"date":1653,"open":719,"high":1491,"low":720,"close":718,"change":836,"percent_change":1654,"volume":1655,"transactions":9,"vwap":718},"2025-11-18",-1.93,149200,{"date":1657,"open":1476,"high":1658,"low":720,"close":739,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":739},"2025-11-17",0.61299998,0.037,6.95,146000,{"date":1663,"open":770,"high":1610,"low":490,"close":1610,"change":1359,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1610},"2025-11-14",2.31,9500,{"date":1667,"open":1055,"high":1455,"low":490,"close":775,"change":818,"percent_change":1668,"volume":1669,"transactions":9,"vwap":775},"2025-11-13",-7.31,107600,{"date":1671,"open":1672,"high":1672,"low":101,"close":1055,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1055},"2025-11-12",0.65499997,-0.114,-16.89,174300,{"date":1677,"open":1678,"high":1520,"low":101,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-11",0.73900002,0.67500001,-0.072,-9.64,211800,{"date":1684,"open":887,"high":1685,"low":1686,"close":1687,"change":1172,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-10",0.79000002,0.71600002,0.74699998,2.33,40200,{"date":1691,"open":887,"high":1140,"low":887,"close":1692,"change":938,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-07",0.73000002,-3.95,27400,{"date":1696,"open":1697,"high":1520,"low":1686,"close":1698,"change":1574,"percent_change":38,"volume":1699,"transactions":9,"vwap":1698},"2025-11-06",0.76300001,0.75999999,17100,{"date":1701,"open":1702,"high":1698,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-05",0.73400003,0.713,0.755,0.009,1.21,15500,{"date":1709,"open":1710,"high":1711,"low":887,"close":1712,"change":1611,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-04",0.74000001,0.76499999,0.74599999,-3.74,39200,{"date":1716,"open":1698,"high":1685,"low":1717,"close":1718,"change":1540,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-03",0.75599998,0.77499998,-4.32,28100,{"date":1722,"open":1723,"high":1724,"low":1140,"close":259,"change":938,"percent_change":1725,"volume":1726,"transactions":9,"vwap":259},"2025-10-31",0.815,0.81999999,-3.57,57200,{"date":1728,"open":1729,"high":162,"low":1710,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-30",0.773,0.83999997,-0.18,-17.65,409900,{"date":1735,"open":895,"high":1736,"low":1737,"close":1737,"change":978,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-29",1.08,1.02,-0.97,3501800,{"date":1741,"open":1742,"high":1743,"low":174,"close":895,"change":198,"percent_change":198,"volume":1744,"transactions":9,"vwap":895},"2025-10-28",1.04,1.075,52200,{"date":1746,"open":1747,"high":1747,"low":895,"close":895,"change":1025,"percent_change":1748,"volume":1749,"transactions":9,"vwap":895},"2025-10-27",1.11,-1.9,36000,{"date":1751,"open":1736,"high":1752,"low":1742,"close":60,"change":198,"percent_change":198,"volume":1272,"transactions":9,"vwap":60},"2025-10-24",1.1,{"date":1754,"open":1755,"high":1756,"low":895,"close":60,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":60},"2025-10-23",1.09,1.095,0.039,3.86,32100,{"date":1761,"open":1706,"high":288,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-22",0.99400002,1.011,-0.199,-16.45,126000,{"date":1768,"open":1531,"high":1531,"low":1706,"close":1706,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1706},"2025-10-21",-0.09,-6.92,40000,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":401,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-20",1.25,1.34,1.3,0.78,56800,{"date":1780,"open":1781,"high":73,"low":1782,"close":1531,"change":988,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1531},"2025-10-17",1.305,1.265,1.57,84300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-16",1.299,1.5,1.225,1.27,0.12,10.43,394900,{"date":1795,"open":1796,"high":288,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-15",1.23,1.131,1.15,-0.04,-3.36,62300,{"date":1803,"open":1804,"high":1774,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-14",1.22,1.19,-0.065,-5.18,44300,{"date":1810,"open":1519,"high":136,"low":1752,"close":1811,"change":790,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-13",1.255,2.87,48500,{"date":1815,"open":136,"high":1816,"low":1804,"close":1804,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1804},"2025-10-10",1.35,-0.11,-8.27,87100,{"date":1821,"open":1238,"high":1816,"low":1776,"close":1822,"change":401,"percent_change":1823,"volume":728,"transactions":9,"vwap":1822},"2025-10-09",1.33,0.76,{"date":1825,"open":1826,"high":1827,"low":1776,"close":1238,"change":1799,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1238},"2025-10-08",1.36,1.409,-2.94,104400,{"date":1831,"open":1832,"high":1833,"low":1826,"close":1826,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1826},"2025-10-07",1.46,1.48,-0.1,-6.85,140200,{"date":1838,"open":1839,"high":25,"low":1840,"close":1832,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1832},"2025-10-06",1.53,1.4,-0.025,-1.68,200000,{"date":1845,"open":1846,"high":1847,"low":734,"close":1848,"change":1096,"percent_change":141,"volume":1849,"transactions":9,"vwap":1848},"2025-10-03",1.44,1.55,1.485,126300,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":944,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-02",1.58,1.43,1.49,-3.25,113200,{"date":1858,"open":1859,"high":1860,"low":1859,"close":619,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":619},"2025-10-01",1.468,1.67,0.1,6.94,125800,{"date":1865,"open":1866,"high":1268,"low":1840,"close":1846,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1846},"2025-09-30",1.6,-0.26,-15.29,186300,{"date":1871,"open":1847,"high":1872,"low":1847,"close":1873,"change":167,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-09-29",1.84,1.7,13.33,528200,{"date":1877,"open":73,"high":1847,"low":1878,"close":1788,"change":452,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1788},"2025-09-26",1.343,10.29,182000,{"date":1882,"open":1853,"high":1873,"low":1883,"close":1826,"change":872,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1826},"2025-09-25",1.326,-1.09,581900,{"date":1887,"open":1804,"high":1832,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-09-24",1.218,1.375,0.155,12.7,200300,{"date":1894,"open":1895,"high":73,"low":1895,"close":1804,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1804},"2025-09-23",1.175,0.06,5.17,267500,{"date":1900,"open":1901,"high":1805,"low":1902,"close":1903,"change":401,"percent_change":46,"volume":1394,"transactions":9,"vwap":1903},"2025-09-22",1.14,1.116,1.16,{"date":1905,"open":1901,"high":150,"low":1752,"close":1798,"change":401,"percent_change":162,"volume":1744,"transactions":9,"vwap":1798},"2025-09-19",{"date":1907,"open":1908,"high":1909,"low":1752,"close":1901,"change":401,"percent_change":162,"volume":1910,"transactions":9,"vwap":1901},"2025-09-18",1.12,1.2,125500,{"date":1912,"open":1908,"high":1913,"low":1736,"close":1914,"change":401,"percent_change":563,"volume":1915,"transactions":9,"vwap":1914},"2025-09-17",1.178,1.13,29100,{"date":1917,"open":1798,"high":1805,"low":1736,"close":1908,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1908},"2025-09-16",-0.07,-5.88,84700,{"date":1922,"open":1923,"high":136,"low":1924,"close":1805,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1805},"2025-09-15",1.26,1.111,-0.17,-12.5,138300,{"date":1929,"open":1432,"high":1866,"low":1776,"close":1826,"change":1799,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1826},"2025-09-12",-2.86,638900,{"date":1933,"open":1747,"high":1530,"low":1934,"close":1840,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1840},"2025-09-11",1.07,0.25,21.74,899100,{"date":1939,"open":1737,"high":150,"low":1940,"close":1798,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1798},"2025-09-10",0.98000002,0.15,15,258400,{"date":1945,"open":1946,"high":1947,"low":1946,"close":174,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":174},"2025-09-09",0.92000002,1.06,0.04,4.17,150700,{"date":1952,"open":1953,"high":1774,"low":1954,"close":1955,"change":944,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-09-08",0.96499997,0.94,0.95999998,-4.95,901500,{"date":1959,"open":1955,"high":1752,"low":1960,"close":1575,"change":401,"percent_change":174,"volume":1961,"transactions":9,"vwap":1575},"2025-09-05",0.94099998,94100,{"date":1963,"open":1512,"high":174,"low":1964,"close":174,"change":198,"percent_change":198,"volume":1965,"transactions":9,"vwap":174},"2025-09-04",0.95499998,110000,{"date":1967,"open":1968,"high":1908,"low":1968,"close":174,"change":198,"percent_change":198,"volume":1969,"transactions":9,"vwap":174},"2025-09-03",0.92699999,150000,{"date":1971,"open":1972,"high":174,"low":1973,"close":174,"change":790,"percent_change":1974,"volume":1975,"transactions":9,"vwap":174},"2025-09-02",0.93000001,0.89999998,3.63,19700,{"date":1977,"open":174,"high":174,"low":1978,"close":1953,"change":741,"percent_change":1407,"volume":1979,"transactions":9,"vwap":1953},"2025-08-29",0.94999999,58600,{"date":1981,"open":1575,"high":1575,"low":1982,"close":1983,"change":843,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-08-28",0.949,0.97100002,-0.92,79200,{"date":1987,"open":1524,"high":1736,"low":1988,"close":1940,"change":401,"percent_change":895,"volume":1989,"transactions":9,"vwap":1940},"2025-08-27",0.95899999,72500,{"date":1991,"open":1964,"high":174,"low":1978,"close":1512,"change":962,"percent_change":1783,"volume":1992,"transactions":9,"vwap":1512},"2025-08-26",11500,{"date":1994,"open":1995,"high":1995,"low":1968,"close":1964,"change":1315,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1964},"2025-08-25",0.99599999,-4.5,39700,{"date":1999,"open":1953,"high":60,"low":1978,"close":174,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":174},"2025-08-22",0.105,11.73,112600,{"date":2004,"open":2005,"high":895,"low":2006,"close":2006,"change":198,"percent_change":198,"volume":2007,"transactions":9,"vwap":2006},"2025-08-21",0.91000003,0.89499998,90800,{"date":2009,"open":1978,"high":2010,"low":162,"close":2006,"change":2011,"percent_change":939,"volume":1384,"transactions":9,"vwap":2006},"2025-08-20",0.98400003,-0.064,{"date":2013,"open":1737,"high":60,"low":2014,"close":1988,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1988},"2025-08-19",0.95200002,-0.111,-10.37,141900,{"date":2019,"open":1946,"high":1805,"low":1973,"close":1934,"change":1941,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1934},"2025-08-18",16.3,658000,{"date":2023,"open":1946,"high":2024,"low":162,"close":1946,"change":198,"percent_change":198,"volume":2025,"transactions":9,"vwap":1946},"2025-08-15",0.93900001,10200,{"date":2027,"open":174,"high":174,"low":2028,"close":1946,"change":2029,"percent_change":867,"volume":2030,"transactions":9,"vwap":1946},"2025-08-14",0.84299999,-0.08,162600,{"date":2032,"open":895,"high":60,"low":1940,"close":174,"change":938,"percent_change":2033,"volume":2034,"transactions":9,"vwap":174},"2025-08-13",-2.91,58000,{"date":2036,"open":60,"high":2037,"low":1940,"close":895,"change":978,"percent_change":2038,"volume":2039,"transactions":9,"vwap":895},"2025-08-12",1.066,-0.96,61400,{"date":2041,"open":1914,"high":1909,"low":1737,"close":1742,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1742},"2025-08-11",-0.14,-11.86,193300,{"date":2046,"open":1755,"high":1816,"low":1934,"close":1519,"change":131,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1519},"2025-08-08",8.26,635100,{"date":2050,"open":1805,"high":1805,"low":2051,"close":1755,"change":1834,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1755},"2025-08-07",1.078,-8.4,63700,{"date":2055,"open":1774,"high":1774,"low":1901,"close":1805,"change":938,"percent_change":837,"volume":2056,"transactions":9,"vwap":1805},"2025-08-06",38400,{"date":2058,"open":1923,"high":1923,"low":1804,"close":1804,"change":938,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1804},"2025-08-05",-2.4,22800,{"date":2062,"open":288,"high":1790,"low":1804,"close":1774,"change":401,"percent_change":259,"volume":2063,"transactions":9,"vwap":1774},"2025-08-04",34200,{"date":2065,"open":2066,"high":1816,"low":1747,"close":288,"change":1817,"percent_change":2067,"volume":2068,"transactions":9,"vwap":288},"2025-08-01",1.339,-8.15,119100,{"date":2070,"open":2071,"high":1827,"low":1822,"close":1816,"change":1918,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1816},"2025-07-31",1.38,-4.93,43100,{"date":2075,"open":734,"high":2076,"low":1826,"close":2076,"change":1948,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-07-30",1.42,2.9,52800,{"date":2080,"open":2081,"high":2081,"low":1816,"close":2071,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2071},"2025-07-29",1.503,-0.06,-4.17,55700,{"date":2086,"open":2087,"high":2088,"low":2076,"close":1846,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1846},"2025-07-28",1.45,1.52,0.07,5.11,69600,{"date":2093,"open":1826,"high":1840,"low":1238,"close":73,"change":198,"percent_change":198,"volume":2094,"transactions":9,"vwap":73},"2025-07-25",86800,{"date":2096,"open":73,"high":2071,"low":2097,"close":73,"change":198,"percent_change":198,"volume":2098,"transactions":9,"vwap":73},"2025-07-24",1.325,39800,{"date":2100,"open":2101,"high":2102,"low":1822,"close":73,"change":978,"percent_change":2103,"volume":2017,"transactions":9,"vwap":73},"2025-07-23",1.395,1.425,-0.72,{"date":2105,"open":2087,"high":1833,"low":1826,"close":2071,"change":1918,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2071},"2025-07-22",-4.83,214600,{"date":2109,"open":1853,"high":1854,"low":1853,"close":2087,"change":938,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2087},"2025-07-21",-2.03,66000,{"date":2113,"open":2114,"high":1788,"low":734,"close":1833,"change":988,"percent_change":73,"volume":2115,"transactions":9,"vwap":1833},"2025-07-18",1.423,59000,{"date":2117,"open":1832,"high":1833,"low":1840,"close":1832,"change":938,"percent_change":979,"volume":2118,"transactions":9,"vwap":1832},"2025-07-17",91500,{"date":2120,"open":1846,"high":2088,"low":2076,"close":1854,"change":988,"percent_change":1826,"volume":2121,"transactions":9,"vwap":1854},"2025-07-16",113500,{"date":2123,"open":1833,"high":1847,"low":2124,"close":1530,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1530},"2025-07-15",1.401,0.03,2.08,287300,{"date":2129,"open":734,"high":1854,"low":2124,"close":1846,"change":988,"percent_change":734,"volume":2130,"transactions":9,"vwap":1846},"2025-07-14",63300,{"date":2132,"open":1788,"high":1788,"low":2076,"close":2076,"change":2029,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2076},"2025-07-11",-5.33,31300,{"date":2136,"open":1788,"high":2137,"low":1840,"close":1788,"change":1948,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1788},"2025-07-10",1.51,2.74,37700,{"date":2141,"open":2076,"high":1788,"low":2142,"close":1832,"change":2143,"percent_change":2144,"volume":1714,"transactions":9,"vwap":1832},"2025-07-09",1.416,0.045,3.18,{"date":2146,"open":2147,"high":2148,"low":1826,"close":2149,"change":2150,"percent_change":1713,"volume":2151,"transactions":9,"vwap":2149},"2025-07-08",1.431,1.444,1.415,-0.055,50100,{"date":2153,"open":2137,"high":2137,"low":1840,"close":1530,"change":1025,"percent_change":360,"volume":2154,"transactions":9,"vwap":1530},"2025-07-07",75900,{"date":2156,"open":1839,"high":1839,"low":1853,"close":1854,"change":978,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1854},"2025-07-03",-0.67,36200,{"date":2160,"open":2088,"high":1783,"low":1788,"close":1788,"change":1025,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1788},"2025-07-02",-1.32,57400,{"date":2164,"open":2165,"high":1847,"low":2087,"close":2088,"change":1025,"percent_change":1166,"volume":2166,"transactions":9,"vwap":2088},"2025-07-01",1.471,40700,{"date":2168,"open":1832,"high":1847,"low":1832,"close":619,"change":2169,"percent_change":2138,"volume":1593,"transactions":9,"vwap":619},"2025-06-30",0.041,{"date":2171,"open":2172,"high":1866,"low":734,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-06-27",1.59,1.499,-0.067,-4.28,73000,{"date":2178,"open":1852,"high":2179,"low":2088,"close":2180,"change":866,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-06-26",1.61,1.566,-2.73,84800,{"date":2184,"open":619,"high":25,"low":619,"close":2179,"change":1896,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2179},"2025-06-25",3.87,27900,{"date":2188,"open":2189,"high":2190,"low":1847,"close":1847,"change":2042,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1847},"2025-06-24",1.673,1.72,-8.28,71600,{"date":2194,"open":2195,"high":1268,"low":2196,"close":2197,"change":827,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-06-23",1.62,1.593,1.69,0.96,81800,{"date":2201,"open":1860,"high":2202,"low":2179,"close":2203,"change":1382,"percent_change":1074,"volume":2204,"transactions":9,"vwap":2203},"2025-06-20",1.71,1.674,44900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2190,"change":1791,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2190},"2025-06-18",1.66,1.798,1.65,7.5,111700,{"date":2213,"open":2214,"high":2197,"low":1833,"close":1866,"change":2143,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1866},"2025-06-17",1.525,2.89,162200,{"date":2218,"open":1832,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-06-16",1.63,1.365,1.555,0.065,4.36,106200,{"date":2226,"open":1854,"high":2088,"low":1530,"close":1854,"change":198,"percent_change":198,"volume":2227,"transactions":9,"vwap":1854},"2025-06-13",42400,{"date":2229,"open":1832,"high":1783,"low":1832,"close":1854,"change":1025,"percent_change":2161,"volume":2230,"transactions":9,"vwap":1854},"2025-06-12",40400,{"date":2232,"open":1530,"high":2233,"low":1846,"close":2137,"change":1948,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2137},"2025-06-11",1.556,2.72,92700,{"date":2237,"open":1788,"high":1860,"low":734,"close":1530,"change":2150,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1530},"2025-06-10",-3.61,204700,{"date":2241,"open":1246,"high":2179,"low":1788,"close":2214,"change":1540,"percent_change":1086,"volume":2242,"transactions":9,"vwap":2214},"2025-06-09",72100,{"date":2244,"open":1852,"high":2209,"low":1788,"close":1246,"change":2150,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1246},"2025-06-06",-3.41,77600,{"date":2248,"open":2207,"high":2249,"low":2172,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-06-05",1.755,1.615,-0.105,-6.1,159500,{"date":2255,"open":2256,"high":2257,"low":2209,"close":2190,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2190},"2025-06-04",1.88,2.11,-0.21,-10.88,625300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1791,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-06-03",1.81,1.95,1.74,1.93,6.63,132400,{"date":2270,"open":2195,"high":2271,"low":2195,"close":2263,"change":452,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2263},"2025-06-02",1.94,8.38,260000,{"date":2275,"open":2276,"high":1872,"low":2195,"close":1860,"change":1817,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1860},"2025-05-30",1.8,-6.18,155900,{"date":2280,"open":2209,"high":2281,"low":2282,"close":1229,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1229},"2025-05-29",1.9,1.585,0.16,9.88,294300,{"date":2287,"open":734,"high":2288,"low":1432,"close":2195,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2195},"2025-05-28",1.68,0.17,11.72,292300,{"date":2293,"open":2071,"high":1833,"low":2071,"close":2087,"change":131,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2087},"2025-05-27",6.62,89000,{"date":2297,"open":1846,"high":2088,"low":1238,"close":1826,"change":1918,"percent_change":957,"volume":2298,"transactions":9,"vwap":1826},"2025-05-23",122100,{"date":2300,"open":1822,"high":1788,"low":1238,"close":1853,"change":1948,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1853},"2025-05-22",2.88,104600,{"date":2304,"open":1775,"high":2219,"low":1775,"close":1432,"change":401,"percent_change":111,"volume":2305,"transactions":9,"vwap":1432},"2025-05-21",606100,{"date":2307,"open":734,"high":2137,"low":1531,"close":2071,"change":2082,"percent_change":2083,"volume":2308,"transactions":9,"vwap":2071},"2025-05-20",137800,{"date":2310,"open":734,"high":2311,"low":734,"close":1846,"change":978,"percent_change":1327,"volume":2312,"transactions":9,"vwap":1846},"2025-05-19",1.582,42900,{"date":2314,"open":1840,"high":1530,"low":1840,"close":2087,"change":2125,"percent_change":2257,"volume":2315,"transactions":9,"vwap":2087},"2025-05-16",34000,{"date":2317,"open":2087,"high":2137,"low":73,"close":2076,"change":2029,"percent_change":2133,"volume":2318,"transactions":9,"vwap":2076},"2025-05-15",125400,{"date":2320,"open":1246,"high":2172,"low":2087,"close":1788,"change":1025,"percent_change":2161,"volume":2321,"transactions":9,"vwap":1788},"2025-05-14",87700,{"date":2323,"open":2324,"high":2197,"low":2325,"close":2088,"change":1104,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2088},"2025-05-13",1.658,1.502,-9.52,188500,{"date":2329,"open":2288,"high":1268,"low":2179,"close":2288,"change":1948,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2288},"2025-05-12",2.44,112100,{"date":2333,"open":2334,"high":1873,"low":1788,"close":25,"change":1896,"percent_change":1310,"volume":2335,"transactions":9,"vwap":25},"2025-05-09",1.536,220300,{"date":2337,"open":1853,"high":2338,"low":73,"close":1852,"change":2289,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1852},"2025-05-08",1.649,12.06,214700,{"date":2342,"open":2219,"high":2197,"low":1816,"close":734,"change":1514,"percent_change":2343,"volume":2344,"transactions":9,"vwap":734},"2025-05-07",-14.02,337300,{"date":2346,"open":2172,"high":2347,"low":2172,"close":25,"change":988,"percent_change":1796,"volume":1226,"transactions":9,"vwap":25},"2025-05-06",1.653,{"date":2349,"open":25,"high":2350,"low":1866,"close":2195,"change":1918,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2195},"2025-05-05",1.729,-4.14,77100,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2197,"change":401,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2197},"2025-05-02",1.645,1.797,0.6,136400,{"date":2360,"open":2202,"high":1268,"low":1866,"close":2288,"change":1025,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2288},"2025-05-01",-1.18,159400,{"date":2364,"open":2365,"high":2276,"low":2209,"close":1873,"change":944,"percent_change":1930,"volume":2366,"transactions":9,"vwap":1873},"2025-04-30",1.772,157900,{"date":2368,"open":2369,"high":2370,"low":1873,"close":1268,"change":1769,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1268},"2025-04-29",1.85,1.915,-4.89,130200,{"date":2374,"open":402,"high":177,"low":2375,"close":1872,"change":1514,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1872},"2025-04-28",1.76,-11.11,225600,{"date":2379,"open":2256,"high":402,"low":2256,"close":2380,"change":131,"percent_change":753,"volume":2381,"transactions":9,"vwap":2380},"2025-04-25",2.07,450600,{"date":2383,"open":1873,"high":2384,"low":2207,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-04-24",2.04,1.98,0.28,16.47,504600,{"date":181,"open":2375,"high":2390,"low":1246,"close":1873,"change":2082,"percent_change":2245,"volume":2391,"transactions":9,"vwap":1873},1.879,443400]