[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LHSW":3,"homepage-market-summary":29,"stock-historical-LHSW":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LHSW","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},"Lianhe Sowell International Group Ltd Class A Ordinary Shares","Nasdaq",null,"Common Stock","Lianhe Sowell International Group Ltd is a holding company. It has invent and integrate technologies and solutions that address some of the critical manufacturing and distribution challenges, such as precision and accuracy required in manufacturing of electronic products. It is a provider of machine vision products and solutions in China, and its products improve efficiency and quality for customers in a wide range of businesses across industries. Based on nine foundational technologies, its solutions integrate physical products with software to capture and analyze visual information, allowing for manufacturing automation and improvement of distribution process for customers across China. It has single operating segment.","55",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.547,0.463,0.566,0.4702,0.0768,16.33,1241066.37848,2786,0.5243,7.74,0.07,4109745.8273961633,6.2,378,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":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":37,"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":37,"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":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},2921790,1066453402.676437,-84.63,"2025-04-23",[181,182,192,202,211,220,229,239,250,261,272,281,291,302,313,323,334,344,355,366,377,387,398,409,420,431,441,451,461,471,480,490,500,509,518,529,539,548,556,565,573,582,590,599,609,618,626,635,644,652,661,671,679,689,696,705,712,719,725,731,738,747,755,763,770,777,784,793,800,808,817,824,831,840,847,854,863,871,880,888,896,903,910,917,923,931,940,949,956,962,967,974,980,988,996,1003,1009,1017,1025,1033,1041,1045,1051,1057,1060,1064,1068,1075,1081,1086,1091,1098,1106,1113,1118,1126,1131,1135,1140,1144,1150,1156,1161,1165,1171,1174,1179,1186,1192,1198,1204,1209,1213,1217,1221,1225,1229,1234,1238,1241,1244,1248,1251,1255,1260,1266,1270,1274,1279,1285,1290,1295,1299,1303,1308,1312,1317,1324,1328,1333,1339,1344,1349,1355,1363,1370,1377,1384,1393,1401,1407,1413,1419,1426,1434,1441,1448,1455,1462,1468,1474,1477,1484,1492,1500,1506,1512,1519,1526,1533,1540,1547,1553,1558,1565,1569,1575,1580,1587,1593,1601,1606,1613,1622,1629,1636,1643,1650,1658,1666,1673,1679,1686,1694,1701,1709,1714,1720,1726,1731,1736,1740,1744,1750,1756,1761,1766,1771,1776,1781,1785,1789,1795,1799,1805,1812,1816,1821,1827,1832,1836,1841,1844,1849,1853,1858,1864,1867,1871,1874,1879,1882,1886,1890,1894,1899,1905,1909,1914,1919,1926,1932,1937,1942,1947,1952,1957,1961,1966,1971,1977,1981,1984,1989,1993,1997,2002,2007,2012,2016,2021,2025,2031,2034,2039,2043,2047,2051,2056,2060,2065,2070,2076,2083,2087,2091,2096,2100,2106,2112,2118,2122,2127,2130,2135,2139,2144,2147,2151,2154,2157,2161,2166,2170,2174,2178,2181,2185,2189,2192,2198,2201,2206,2212,2217,2221,2225,2230,2233,2237,2241,2246,2251,2255,2259,2263,2267,2270,2273,2278,2283,2287,2293,2297,2302,2306,2311,2316,2322,2328,2333,2337,2341,2347,2351,2356,2361,2366,2372,2379,2382,2386,2393,2398,2403],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.5,0.512,0.47,-0.0448,-8.7,431032.326571,1069,0.4908,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",0.538,0.5005,0.515,0.0029,0.57,196916.428518,1012,0.5148,{"date":203,"open":100,"high":100,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",0.51,0.5121,-0.0167,-3.16,300984.729489,1637,0.5387,{"date":212,"open":37,"high":37,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",0.522,0.52875,-0.1512,-22.24,644389.364175,2271,0.5931,{"date":221,"open":156,"high":222,"low":37,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",0.71095,0.68,-0.04,-5.56,513099.193464,2200,0.681,{"date":230,"open":231,"high":232,"low":233,"close":110,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",0.7128,0.7221,0.658,-0.0431,-5.65,1021614.438926,3513,0.6942,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",0.7538,0.78,0.7011,0.7631,-0.0028,-0.37,1572689.563081,6369,0.7545,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",0.7291,0.84,0.697,0.7659,-0.1232,-13.86,6670404.788486,23428,0.7467,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",1.27,1.34,0.7,0.8891,0.4561,105.33,346029852.840502,817254,0.922,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":197,"percent_change":156,"volume":278,"transactions":279,"vwap":280},"2026-09-21",0.4351,0.4649,0.4302,0.433001,452955.296649,1618,0.4379,{"date":282,"open":184,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",0.5064,0.4221,0.4301,-0.0779,-15.33,584717.494481,1457,0.4677,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",0.5044,0.527,0.49,0.508,0.0124,2.5,573138.837349,1674,0.5034,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",0.53,0.536712,0.481,0.4956,-0.0651,-11.61,922006.365271,3267,0.5127,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",0.5999,0.5315,0.5607,-0.0621,-9.97,2421985.466042,9198,0.5658,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",0.5547,0.7205,0.4805,0.6228,0.1407,29.18,118052427.045521,257018,0.626,{"date":335,"open":198,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",0.5969,0.43,0.4821,-0.168,-25.84,2881673.852994,9111,0.5154,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",0.9673,0.99989,0.62,0.6501,-0.3699,-36.26,4360037.25922,14156,0.7462,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",1.14,1.2,0.92,1.02,-0.3,-22.73,4141874.684332,15472,1.0889,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",4.5,5.46,0.9,1.32,-3.18,-70.67,20556009.953285,59664,2.6124,{"date":378,"open":379,"high":380,"low":381,"close":368,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",4.3,4.75,4.26,0.14,3.21,2718819.586033,10509,4.5378,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",3.88,4.4,3.775,4.36,0.65,17.52,924026.451244,6245,4.155,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",2.25,4.15,2.2,3.71,0.83,28.82,1755835.481416,12889,3.4171,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",3.73,3.78,2.55,2.88,-1.01,-25.96,473417.396148,7311,3.0362,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",4.14,4.27,3.4,3.89,-0.27,-6.49,351389.438672,2728,3.8953,{"date":432,"open":433,"high":368,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",3.95,3.7501,4.16,0.23,5.85,209551.84604,1527,4.1144,{"date":442,"open":443,"high":368,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",3.87,3.6906,3.93,0.28,7.67,387272.036149,2344,4.0493,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":372,"volume":458,"transactions":459,"vwap":460},"2026-08-26",3.8,4,3.452,3.65,-0.12,167041.350999,1939,3.7354,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":173,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",3.04,3.9999,2.79,3.77,36.1,695663.206729,6139,3.3772,{"date":472,"open":298,"high":473,"low":298,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",2.7786,2.77,0.27,10.8,131430.057974,554,2.6606,{"date":481,"open":482,"high":483,"low":484,"close":298,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",2.68,2.7,2.41,-0.05,-1.96,155587.9448,555,2.5492,{"date":491,"open":492,"high":493,"low":494,"close":413,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",3,3.07,2.45,-0.43,-14.43,217313.7273,960,2.8492,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":130,"percent_change":503,"volume":506,"transactions":507,"vwap":508},"2026-08-19",2.82,3.11,2.71,2.98,169251.832459,653,2.886,{"date":510,"open":511,"high":512,"low":413,"close":513,"change":475,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",2.6414,3.09,2.89,10.31,149917.916108,676,2.8662,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",2.86,2.9001,2.5466,2.62,-0.32,-10.88,155577.055031,1050,2.6586,{"date":530,"open":531,"high":503,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",2.84,2.75,2.94,0.06,2.08,35524.3523,406,2.9032,{"date":540,"open":541,"high":542,"low":502,"close":414,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",3.03,3.075,-0.21,-6.8,22467.52517,317,2.9292,{"date":549,"open":463,"high":550,"low":551,"close":512,"change":552,"percent_change":524,"volume":553,"transactions":554,"vwap":555},"2026-08-12",3.2,2.99,-0.01,16403.911547,327,3.0949,{"date":557,"open":512,"high":558,"low":559,"close":560,"change":25,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",3.2088,3.002,3.1,2.31,28816.3523,374,3.0914,{"date":566,"open":567,"high":568,"low":567,"close":541,"change":25,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",2.83,3.2599,2.36,43307.294991,824,3.064,{"date":574,"open":532,"high":492,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",2.73,2.96,0.17,6.09,92024.8353,976,2.8982,{"date":583,"open":584,"high":502,"low":413,"close":465,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",2.59,0.13,4.89,56005.234654,764,2.6766,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":130,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",2.43,2.66,2.42,3.5,46116.502705,498,2.5389,{"date":600,"open":601,"high":593,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",2.63,2.48,2.57,-0.09,-3.38,53974.96177,607,2.6017,{"date":610,"open":611,"high":612,"low":613,"close":593,"change":382,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",2.52,2.69,2.44,5.56,87888.002025,1387,2.6482,{"date":619,"open":569,"high":620,"low":621,"close":611,"change":622,"percent_change":358,"volume":623,"transactions":624,"vwap":625},"2026-07-31",2.81,2.3,0.03,48392.4823,588,2.4757,{"date":627,"open":628,"high":629,"low":621,"close":630,"change":457,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",2.56,2.6,2.49,-4.6,30802.476339,567,2.4666,{"date":636,"open":612,"high":637,"low":298,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",2.8016,2.61,-0.13,-4.74,56312.955804,627,2.6754,{"date":645,"open":646,"high":414,"low":646,"close":647,"change":337,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",2.28,2.74,18.61,124174.870507,1635,2.639,{"date":653,"open":646,"high":654,"low":655,"close":561,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",2.4,2.21,0.1,4.52,47921.128132,484,2.291,{"date":662,"open":663,"high":664,"low":665,"close":655,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",2.58,2.595,2.16,-0.35,-13.67,88645.506503,856,2.3941,{"date":672,"open":298,"high":673,"low":654,"close":628,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",2.85,0.04,1.59,160587.784642,1515,2.6351,{"date":680,"open":681,"high":682,"low":683,"close":611,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",2.23,2.946,2.09,0.3,13.51,1235030.177222,12904,2.4275,{"date":690,"open":665,"high":691,"low":665,"close":692,"change":622,"percent_change":72,"volume":693,"transactions":694,"vwap":695},"2026-07-21",2.34,2.22,33563.282259,592,2.2281,{"date":697,"open":646,"high":698,"low":699,"close":700,"change":604,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",2.345,2.14,2.19,-3.95,24477.406029,780,2.2103,{"date":706,"open":646,"high":707,"low":708,"close":646,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":646},"2026-07-17",2.357,2.1,-0.07,-2.98,91800,{"date":713,"open":714,"high":715,"low":708,"close":716,"change":656,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-16",2.26,2.47,2.35,4.44,85600,{"date":720,"open":413,"high":721,"low":400,"close":400,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":400},"2026-07-15",2.642,-0.28,-11.07,82100,{"date":726,"open":298,"high":727,"low":646,"close":728,"change":729,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-14",2.93,2.53,0,130600,{"date":732,"open":424,"high":733,"low":734,"close":728,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":728},"2026-07-13",3.444,2.509,-0.92,-26.67,167500,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",3.83,4.022,3.32,3.45,-0.76,-18.05,232800,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-09",3.53,4.34,4.21,0.41,10.79,580600,{"date":756,"open":757,"high":758,"low":759,"close":453,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":453},"2026-07-08",3.17,3.99,2.871,-0.19,-4.76,578700,{"date":764,"open":765,"high":766,"low":743,"close":758,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":758},"2026-07-07",4.25,4.87,-2.81,-41.32,2358700,{"date":771,"open":772,"high":24,"low":773,"close":772,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":772},"2026-07-06",6.8,4.94,5,277.78,101794100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":622,"percent_change":781,"volume":783,"transactions":9,"vwap":782},"2026-07-02",1.73,1.83,1.69,1.8,5999700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",1.79,1.82,1.72,1.77,-0.06,-3.28,74900,{"date":794,"open":786,"high":795,"low":796,"close":780,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":780},"2026-06-30",1.89,1.659,0.08,4.57,596500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":446,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-29",1.61,1.85,1.5,1.75,19.05,519700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",1.54,1.57,1.469,1.47,-0.17,-10.37,111100,{"date":818,"open":819,"high":820,"low":810,"close":821,"change":426,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-25",1.94,1.97,1.64,-14.14,222000,{"date":825,"open":826,"high":700,"low":827,"close":828,"change":224,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-24",1.96,1.87,1.91,-2.05,2246000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",2,2.13,1.84,1.95,-0.14,-6.7,1845400,{"date":841,"open":842,"high":843,"low":827,"close":683,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":683},"2026-06-22",1.9,2.17,0.298,16.63,698900,{"date":848,"open":835,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",1.984,1.792,1.673,1405.88,50294,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",0.112,0.12800001,0.11,0.119,-0.025,-17.36,2324700,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-16",0.155,0.142,0.14399999,-0.013,-8.28,595900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",0.149,0.16,0.148,0.15700001,0.007,4.67,487100,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",0.162,0.146,0.15000001,-0.012,-7.41,473500,{"date":889,"open":890,"high":891,"low":892,"close":882,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":882},"2026-06-11",0.15899999,0.16500001,0.145,-0.018,-10,1270700,{"date":897,"open":898,"high":899,"low":884,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-10",0.156,0.18000001,0.018,11.11,2470500,{"date":904,"open":905,"high":899,"low":906,"close":882,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":882},"2026-06-09",0.138,0.133,0.023,16.55,12474900,{"date":911,"open":912,"high":913,"low":585,"close":912,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":912},"2026-06-08",0.139,0.249,-0.003,-2.11,26368000,{"date":918,"open":919,"high":883,"low":859,"close":866,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":866},"2026-06-05",0.121,-0.038,-21.11,30171200,{"date":924,"open":925,"high":926,"low":927,"close":899,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":899},"2026-06-04",0.189,0.192,0.176,-0.005,-2.7,434100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",0.19499999,0.198,0.182,0.185,-0.019,-9.31,1917500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-02",0.183,0.219,0.18099999,0.204,0.019,10.27,1081100,{"date":950,"open":951,"high":166,"low":952,"close":936,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":936},"2026-06-01",0.171,0.15800001,0.028,17.83,1244600,{"date":957,"open":958,"high":958,"low":959,"close":876,"change":860,"percent_change":960,"volume":961,"transactions":9,"vwap":876},"2026-05-29",0.177,0.153,-13.74,942000,{"date":963,"open":925,"high":166,"low":899,"close":935,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":935},"2026-05-28",-0.006,-3.19,466000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":729,"percent_change":729,"volume":973,"transactions":9,"vwap":972},"2026-05-27",0.186,0.19400001,0.184,0.18799999,1041300,{"date":975,"open":976,"high":977,"low":942,"close":972,"change":893,"percent_change":978,"volume":979,"transactions":9,"vwap":972},"2026-05-26",0.19599999,0.20999999,-8.74,763800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":914,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-22",0.212,0.215,0.193,0.206,-1.44,296500,{"date":989,"open":982,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-21",0.22,0.207,0.20900001,0.002,0.97,255700,{"date":997,"open":998,"high":998,"low":999,"close":991,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":991},"2026-05-20",0.226,0.20299999,-0.017,-7.59,412300,{"date":1004,"open":1005,"high":1005,"low":982,"close":1006,"change":914,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-19",0.23199999,0.22400001,-1.32,337400,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-18",0.237,0.21699999,0.227,-0.008,-3.4,411400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1014,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-15",0.228,0.245,0.221,0.235,-3.29,678000,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-14",0.211,0.26499999,0.243,0.027,12.5,762700,{"date":1034,"open":1035,"high":1022,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-13",0.223,0.205,0.21600001,0.003,1.41,529900,{"date":1042,"open":982,"high":943,"low":945,"close":1043,"change":877,"percent_change":424,"volume":1044,"transactions":9,"vwap":1043},"2026-05-12",0.213,349800,{"date":1046,"open":983,"high":1047,"low":1048,"close":985,"change":868,"percent_change":1049,"volume":1050,"transactions":9,"vwap":985},"2026-05-11",0.222,0.20100001,-5.94,289400,{"date":1052,"open":1019,"high":1053,"low":1054,"close":943,"change":868,"percent_change":1055,"volume":1056,"transactions":9,"vwap":943},"2026-05-08",0.23100001,0.214,-5.6,326100,{"date":1058,"open":1005,"high":1020,"low":990,"close":1005,"change":993,"percent_change":45,"volume":1059,"transactions":9,"vwap":1005},"2026-05-07",406400,{"date":1061,"open":1011,"high":1062,"low":436,"close":436,"change":729,"percent_change":729,"volume":1063,"transactions":9,"vwap":436},"2026-05-06",0.242,234400,{"date":1065,"open":1022,"high":1062,"low":998,"close":436,"change":1066,"percent_change":495,"volume":1067,"transactions":9,"vwap":436},"2026-05-05",-0.001,222600,{"date":1069,"open":1070,"high":1071,"low":998,"close":1053,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1053},"2026-05-04",0.255,0.257,-0.026,-10.12,427700,{"date":1076,"open":1028,"high":1077,"low":1078,"close":1071,"change":1079,"percent_change":383,"volume":1080,"transactions":9,"vwap":1071},"2026-05-01",0.26800001,0.23800001,0.008,468500,{"date":1082,"open":999,"high":913,"low":999,"close":913,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":913},"2026-04-30",0.039,18.57,555500,{"date":1087,"open":982,"high":982,"low":899,"close":977,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":977},"2026-04-29",0.016,8.25,693900,{"date":1092,"open":1093,"high":1094,"low":952,"close":970,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":970},"2026-04-28",0.29300001,0.296,-0.091,-31.93,3231000,{"date":1099,"open":1100,"high":1101,"low":1022,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-27",0.25,0.29499999,0.285,0.024,9.2,1581400,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":953,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-24",0.233,0.26699999,0.26100001,12.02,3372600,{"date":1114,"open":1070,"high":1115,"low":1036,"close":1108,"change":920,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1108},"2026-04-23",0.259,-14.02,3483100,{"date":1119,"open":926,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-22",0.30399999,0.175,0.271,0.075,38.27,34001900,{"date":1127,"open":933,"high":1128,"low":969,"close":976,"change":914,"percent_change":1129,"volume":1130,"transactions":9,"vwap":976},"2026-04-21",0.199,-1.51,575500,{"date":1132,"open":1048,"high":977,"low":942,"close":1128,"change":964,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1128},"2026-04-20",-2.93,904600,{"date":1136,"open":166,"high":943,"low":933,"close":1036,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1036},"2026-04-17",0.012,6.22,2947000,{"date":1141,"open":970,"high":976,"low":936,"close":984,"change":914,"percent_change":1142,"volume":1143,"transactions":9,"vwap":984},"2026-04-16",-1.53,708800,{"date":1145,"open":1146,"high":976,"low":1147,"close":976,"change":1088,"percent_change":1148,"volume":1149,"transactions":9,"vwap":976},"2026-04-15",0.19,0.17399999,8.89,2115600,{"date":1151,"open":1152,"high":925,"low":1152,"close":899,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":899},"2026-04-14",0.17200001,-0.004,-2.17,2246500,{"date":1157,"open":969,"high":969,"low":577,"close":971,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":971},"2026-04-13",-0.002,-1.08,2111400,{"date":1162,"open":984,"high":977,"low":944,"close":969,"change":1066,"percent_change":1163,"volume":1164,"transactions":9,"vwap":969},"2026-04-10",-0.53,4008500,{"date":1166,"open":936,"high":1167,"low":936,"close":1168,"change":993,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-09",0.197,0.18700001,1.08,5129400,{"date":1172,"open":926,"high":933,"low":1121,"close":936,"change":729,"percent_change":729,"volume":1173,"transactions":9,"vwap":936},"2026-04-08",690700,{"date":1175,"open":1121,"high":166,"low":1147,"close":936,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":936},"2026-04-07",0.017,10.12,1137100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":993,"percent_change":358,"volume":1185,"transactions":9,"vwap":1184},"2026-04-06",0.169,0.178,0.16599999,0.168,657600,{"date":1187,"open":577,"high":1188,"low":1189,"close":1183,"change":964,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1183},"2026-04-02",0.17900001,0.164,-3.49,190800,{"date":1193,"open":891,"high":971,"low":1194,"close":1152,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1152},"2026-04-01",0.163,0.02,13.16,597500,{"date":1199,"open":884,"high":1200,"low":883,"close":1201,"change":914,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-31",0.167,0.152,-1.94,619400,{"date":1205,"open":1200,"high":1184,"low":884,"close":865,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":865},"2026-03-30",-0.011,-6.63,837400,{"date":1210,"open":1181,"high":1121,"low":1183,"close":1183,"change":914,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1183},"2026-03-27",-1.78,912400,{"date":1214,"open":1182,"high":1168,"low":1181,"close":1181,"change":1038,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1181},"2026-03-26",1.81,1146700,{"date":1218,"open":1194,"high":935,"low":1194,"close":1183,"change":1219,"percent_change":715,"volume":1220,"transactions":9,"vwap":1183},"2026-03-25",0.004,611000,{"date":1222,"open":882,"high":1152,"low":882,"close":882,"change":914,"percent_change":1223,"volume":1224,"transactions":9,"vwap":882},"2026-03-24",-1.82,185700,{"date":1226,"open":882,"high":927,"low":874,"close":891,"change":1158,"percent_change":1227,"volume":1228,"transactions":9,"vwap":891},"2026-03-23",-1.2,573800,{"date":1230,"open":951,"high":1121,"low":1231,"close":1200,"change":914,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1200},"2026-03-20",0.161,-1.76,171100,{"date":1235,"open":891,"high":1182,"low":891,"close":577,"change":1066,"percent_change":1236,"volume":1237,"transactions":9,"vwap":577},"2026-03-19",-0.58,381100,{"date":1239,"open":1152,"high":1188,"low":1181,"close":951,"change":1066,"percent_change":1236,"volume":1240,"transactions":9,"vwap":951},"2026-03-18",415900,{"date":1242,"open":577,"high":972,"low":891,"close":1152,"change":729,"percent_change":729,"volume":1243,"transactions":9,"vwap":1152},"2026-03-17",924100,{"date":1245,"open":1121,"high":971,"low":1184,"close":1152,"change":552,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1152},"2026-03-16",-5.49,584000,{"date":1249,"open":899,"high":999,"low":1200,"close":935,"change":877,"percent_change":454,"volume":1250,"transactions":9,"vwap":935},"2026-03-13",3415300,{"date":1252,"open":972,"high":1128,"low":1183,"close":1121,"change":552,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1121},"2026-03-12",-5.41,3415700,{"date":1256,"open":1167,"high":1036,"low":1182,"close":936,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":936},"2026-03-11",-0.014,-7.04,3013400,{"date":1261,"open":577,"high":1262,"low":898,"close":1128,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1128},"2026-03-10",0.289,0.036,22.09,14832500,{"date":1267,"open":891,"high":958,"low":874,"close":1194,"change":1268,"percent_change":348,"volume":1269,"transactions":9,"vwap":1194},"2026-03-09",0.001,622900,{"date":1271,"open":876,"high":951,"low":866,"close":882,"change":1079,"percent_change":1272,"volume":1273,"transactions":9,"vwap":882},"2026-03-06",5.19,273500,{"date":1275,"open":891,"high":1121,"low":1276,"close":1276,"change":1206,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-05",0.154,-6.67,311800,{"date":1280,"open":898,"high":1281,"low":892,"close":891,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":891},"2026-03-04",0.17299999,0.005,3.12,550300,{"date":1286,"open":1287,"high":577,"low":382,"close":874,"change":946,"percent_change":1288,"volume":1289,"transactions":9,"vwap":874},"2026-03-03",0.141,13.48,1387800,{"date":1291,"open":951,"high":942,"low":1287,"close":1287,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1287},"2026-03-02",-0.039,-21.67,1461900,{"date":1296,"open":935,"high":933,"low":899,"close":899,"change":1158,"percent_change":1297,"volume":1298,"transactions":9,"vwap":899},"2026-02-27",-1.1,371000,{"date":1300,"open":999,"high":1036,"low":577,"close":935,"change":885,"percent_change":1301,"volume":1302,"transactions":9,"vwap":935},"2026-02-26",-6.19,415800,{"date":1304,"open":984,"high":977,"low":1305,"close":970,"change":1268,"percent_change":1306,"volume":1307,"transactions":9,"vwap":970},"2026-02-25",0.191,0.52,425500,{"date":1309,"open":1146,"high":1037,"low":925,"close":984,"change":1310,"percent_change":369,"volume":1311,"transactions":9,"vwap":984},"2026-02-24",0.01,506100,{"date":1313,"open":977,"high":1006,"low":25,"close":942,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":942},"2026-02-23",-0.035,-16.06,1236700,{"date":1318,"open":1319,"high":1320,"low":1048,"close":1321,"change":1038,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-20",0.20200001,0.22499999,0.21799999,1.4,602900,{"date":1325,"open":943,"high":998,"low":977,"close":983,"change":893,"percent_change":1326,"volume":1327,"transactions":9,"vwap":983},"2026-02-19",-7.73,410400,{"date":1329,"open":1011,"high":1078,"low":977,"close":1108,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1108},"2026-02-18",-0.023,-8.98,819600,{"date":1334,"open":166,"high":1335,"low":166,"close":1336,"change":1263,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-17",0.25999999,0.25600001,16.36,2425300,{"date":1340,"open":1319,"high":1019,"low":1167,"close":990,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":990},"2026-02-13",-0.022,-9.09,3877700,{"date":1345,"open":1335,"high":446,"low":1319,"close":1062,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1062},"2026-02-12",0.05,26.04,102352100,{"date":1350,"open":1188,"high":1351,"low":1352,"close":926,"change":1137,"percent_change":1353,"volume":1354,"transactions":9,"vwap":926},"2026-02-11",0.234,0.15099999,6.67,18093500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":899,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":899},"2026-02-10",0.55000001,0.58999997,0.13500001,-0.408,-69.39,9467500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1038,"percent_change":204,"volume":1369,"transactions":9,"vwap":1368},"2026-02-09",0.60000002,0.69999999,0.58499998,0.588,4509200,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1367,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1367},"2026-02-06",0.69800001,0.51999998,-0.036,-5.8,140900,{"date":1378,"open":1366,"high":1379,"low":1380,"close":1381,"change":485,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-05",0.74000001,0.60100001,0.62099999,-7.45,138100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-04",0.70999998,0.75,0.65100002,0.671,-0.034,-4.82,80900,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-03",0.61000001,0.78500003,0.70499998,0.095,15.57,386500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1395,"change":729,"percent_change":729,"volume":1406,"transactions":9,"vwap":1395},"2026-02-02",0.59200001,0.68000001,0.57999998,47200,{"date":1408,"open":1365,"high":1409,"low":1410,"close":1395,"change":552,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1395},"2026-01-30",0.71600002,0.57099998,-1.61,68700,{"date":1414,"open":1415,"high":1415,"low":348,"close":348,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":348},"2026-01-29",0.77899998,-0.092,-12.92,157700,{"date":1420,"open":1421,"high":1421,"low":1386,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-28",0.91500002,0.71200001,-0.118,-14.22,195000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":656,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-27",0.75999999,0.898,0.67799997,0.82999998,13.7,498600,{"date":1435,"open":1379,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":701,"volume":1440,"transactions":9,"vwap":1438},"2026-01-26",0.81900001,0.648,0.73000002,-0.03,365100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1428,"change":1390,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1428},"2026-01-23",0.75099999,0.77700001,0.72100002,-4.28,37100,{"date":1449,"open":1450,"high":1451,"low":1379,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-22",0.74800003,0.79400003,0.044,5.87,12200,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1387,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1387},"2026-01-21",0.68599999,0.79000002,0.038,5.34,99700,{"date":1463,"open":1379,"high":1464,"low":1366,"close":1422,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1422},"2026-01-20",0.80000001,-0.032,-4.3,54700,{"date":1469,"open":1379,"high":1470,"low":1397,"close":1471,"change":1472,"percent_change":640,"volume":1473,"transactions":9,"vwap":1471},"2026-01-16",0.78100002,0.74400002,-0.037,16100,{"date":1475,"open":1387,"high":1464,"low":1387,"close":1470,"change":1268,"percent_change":585,"volume":1476,"transactions":9,"vwap":1470},"2026-01-15",12900,{"date":1478,"open":1479,"high":1479,"low":1379,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-14",0.79799998,0.77999997,0.011,1.43,72800,{"date":1485,"open":1464,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-13",0.81699997,0.741,0.76899999,-0.043,-5.3,82700,{"date":1493,"open":1480,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-12",0.81800002,0.74599999,0.81199998,0.032,4.1,106200,{"date":1501,"open":1387,"high":1502,"low":1503,"close":1480,"change":1497,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1480},"2026-01-09",0.79299998,0.73500001,4.28,82600,{"date":1507,"open":1431,"high":1431,"low":1508,"close":1450,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1450},"2026-01-08",0.72299999,-0.076,-9.22,559500,{"date":1513,"open":1480,"high":1514,"low":1515,"close":1516,"change":674,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-07",0.92000002,0.77100003,0.824,5.1,718400,{"date":1520,"open":1464,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1277,"volume":1525,"transactions":9,"vwap":1523},"2026-01-06",0.81999999,0.73299998,0.78399998,-0.056,805900,{"date":1527,"open":1528,"high":173,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-05",0.60699999,0.83999997,0.293,53.56,27101000,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1263,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-02",0.51099998,0.57800001,0.54699999,7.05,23200,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1535,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1535},"2025-12-31",0.58700001,0.509,-0.059,-10.35,18700,{"date":1548,"open":1358,"high":348,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-30",0.56999999,-0.02,-3.39,47400,{"date":1554,"open":1555,"high":1556,"low":1358,"close":1358,"change":1550,"percent_change":791,"volume":1557,"transactions":9,"vwap":1358},"2025-12-29",0.61199999,0.63099998,40500,{"date":1559,"open":1560,"high":1561,"low":1358,"close":1395,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1395},"2025-12-26",0.61900002,0.64999998,-0.009,-1.45,36600,{"date":1566,"open":1405,"high":1561,"low":1405,"close":1560,"change":1066,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1560},"2025-12-24",-0.16,5600,{"date":1570,"open":1571,"high":1561,"low":1572,"close":348,"change":907,"percent_change":1573,"volume":1574,"transactions":9,"vwap":348},"2025-12-23",0.62400001,0.597,3.85,8200,{"date":1576,"open":120,"high":120,"low":1577,"close":1572,"change":1000,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1572},"2025-12-22",0.56900001,-2.77,42300,{"date":1581,"open":120,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-19",0.69,0.61400002,-0.031,-4.81,105100,{"date":1588,"open":1589,"high":1561,"low":1589,"close":1590,"change":1153,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-18",0.62199998,0.64499998,-0.62,28700,{"date":1594,"open":1409,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-17",0.72000003,0.61299998,0.64899999,-0.067,-9.36,101500,{"date":1602,"open":1458,"high":45,"low":1603,"close":1409,"change":1604,"percent_change":829,"volume":1605,"transactions":9,"vwap":1409},"2025-12-16",0.71499997,-0.015,106300,{"date":1607,"open":45,"high":1608,"low":1438,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-15",0.89300001,0.73100001,-0.159,-17.87,109500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-12",0.90200001,0.97000003,0.86199999,0.88999999,-0.021,-2.31,11800,{"date":1623,"open":1514,"high":1514,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-11",0.903,0.91100001,-0.024,-2.57,6600,{"date":1630,"open":1631,"high":1631,"low":1514,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-10",0.95099998,0.935,-0.016,-1.68,17800,{"date":1637,"open":1638,"high":360,"low":1639,"close":1631,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1631},"2025-12-09",0.99000001,0.90100002,0.051,5.67,22300,{"date":1644,"open":59,"high":59,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-08",0.759,0.89999998,-0.11,-10.89,162100,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-05",0.86400002,1.07,1.01,0.147,17.03,84300,{"date":1659,"open":1660,"high":59,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-04",1.03,0.801,0.86299998,-0.167,-16.21,219500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1660,"change":524,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1660},"2025-12-03",1.245,1.33,0.97100002,-23.7,265700,{"date":1674,"open":1675,"high":804,"low":1676,"close":1676,"change":814,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-02",1.46,1.35,-11.18,63300,{"date":1680,"open":1681,"high":821,"low":1682,"close":1683,"change":858,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-01",1.48,1.44,1.52,7.8,137900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1039,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1039},"2025-11-28",1.65,1.653,1.36,-0.115,-7.54,715300,{"date":1695,"open":1696,"high":1697,"low":1322,"close":1698,"change":1314,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-26",1.6,1.62,1.525,-2.24,310500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":604,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-25",1.74,1.775,1.55,1.56,-5.45,157400,{"date":1710,"open":1711,"high":1711,"low":802,"close":1688,"change":552,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1688},"2025-11-24",1.76,-0.6,266200,{"date":1715,"open":782,"high":782,"low":1688,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-21",1.66,-0.15,-8.29,202000,{"date":1721,"open":787,"high":1722,"low":1723,"close":1215,"change":552,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1215},"2025-11-20",1.86,1.723,-0.55,188400,{"date":1727,"open":1722,"high":1722,"low":781,"close":787,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":787},"2025-11-19",0.12,7.06,231500,{"date":1732,"open":1722,"high":1722,"low":1733,"close":1733,"change":1647,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-18",1.7,-6.08,223400,{"date":1737,"open":779,"high":1738,"low":781,"close":1215,"change":622,"percent_change":781,"volume":1739,"transactions":9,"vwap":1215},"2025-11-17",1.93,319700,{"date":1741,"open":1733,"high":803,"low":1733,"close":1742,"change":729,"percent_change":729,"volume":1743,"transactions":9,"vwap":1742},"2025-11-14",1.78,281100,{"date":1745,"open":803,"high":1746,"low":1747,"close":1742,"change":858,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1742},"2025-11-13",1.92,1.68,6.59,451400,{"date":1751,"open":788,"high":786,"low":1752,"close":1753,"change":585,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-12",1.51,1.67,8.44,178100,{"date":1757,"open":1703,"high":1215,"low":1752,"close":810,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":810},"2025-11-11",-0.26,-14.44,170500,{"date":1762,"open":835,"high":1763,"low":1742,"close":782,"change":1439,"percent_change":1764,"volume":1765,"transactions":9,"vwap":782},"2025-11-10",1.894,-1.64,28600,{"date":1767,"open":1768,"high":1768,"low":787,"close":780,"change":457,"percent_change":1769,"volume":1770,"transactions":9,"vwap":780},"2025-11-07",1.935,-6.15,219800,{"date":1772,"open":1773,"high":1773,"low":819,"close":836,"change":552,"percent_change":1774,"volume":1775,"transactions":9,"vwap":836},"2025-11-06",2.05,-0.51,209200,{"date":1777,"open":803,"high":1778,"low":780,"close":826,"change":130,"percent_change":1779,"volume":1780,"transactions":9,"vwap":826},"2025-11-05",2.02,4.81,237400,{"date":1782,"open":805,"high":842,"low":805,"close":827,"change":1728,"percent_change":1783,"volume":1784,"transactions":9,"vwap":827},"2025-11-04",6.86,220900,{"date":1786,"open":788,"high":803,"low":1787,"close":805,"change":674,"percent_change":691,"volume":1788,"transactions":9,"vwap":805},"2025-11-03",1.38,247300,{"date":1790,"open":1742,"high":803,"low":1733,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-10-31",1.71,-0.1,-5.52,242700,{"date":1796,"open":842,"high":836,"low":789,"close":1215,"change":709,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1215},"2025-10-30",-3.72,378300,{"date":1800,"open":1801,"high":1801,"low":780,"close":1802,"change":426,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-29",2.11,1.88,-12.56,237700,{"date":1806,"open":1807,"high":692,"low":708,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-28",2.195,2.15,-0.08,-3.59,373500,{"date":1813,"open":665,"high":400,"low":699,"close":681,"change":797,"percent_change":1814,"volume":1815,"transactions":9,"vwap":681},"2025-10-27",3.72,363600,{"date":1817,"open":708,"high":665,"low":1818,"close":1808,"change":797,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1808},"2025-10-24",2.054,3.86,356900,{"date":1822,"open":1823,"high":665,"low":1824,"close":1825,"change":729,"percent_change":729,"volume":1826,"transactions":9,"vwap":1825},"2025-10-23",2.06,2.03,2.07,331200,{"date":1828,"open":708,"high":699,"low":1829,"close":1825,"change":1647,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1825},"2025-10-22",2.015,-5.05,307400,{"date":1833,"open":665,"high":94,"low":1824,"close":94,"change":797,"percent_change":1834,"volume":1835,"transactions":9,"vwap":94},"2025-10-21",3.81,280700,{"date":1837,"open":833,"high":708,"low":826,"close":708,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":708},"2025-10-20",0.15,7.69,155300,{"date":1842,"open":836,"high":826,"low":842,"close":836,"change":1346,"percent_change":601,"volume":1843,"transactions":9,"vwap":836},"2025-10-17",112200,{"date":1845,"open":833,"high":1846,"low":795,"close":842,"change":485,"percent_change":1847,"volume":1848,"transactions":9,"vwap":842},"2025-10-16",2.01,-2.56,211200,{"date":1850,"open":1738,"high":1778,"low":1738,"close":836,"change":485,"percent_change":1851,"volume":1852,"transactions":9,"vwap":836},"2025-10-15",-2.5,221000,{"date":1854,"open":1823,"high":1823,"low":836,"close":833,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":833},"2025-10-14",-0.055,-2.68,187500,{"date":1859,"open":708,"high":1801,"low":1860,"close":1861,"change":1604,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-13",2.025,2.055,-0.72,255200,{"date":1865,"open":1801,"high":80,"low":1846,"close":1825,"change":1809,"percent_change":1797,"volume":1866,"transactions":9,"vwap":1825},"2025-10-10",282900,{"date":1868,"open":843,"high":94,"low":1773,"close":1808,"change":224,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1808},"2025-10-09",-1.83,490400,{"date":1872,"open":665,"high":692,"low":834,"close":700,"change":1346,"percent_change":691,"volume":1873,"transactions":9,"vwap":700},"2025-10-08",377200,{"date":1875,"open":94,"high":655,"low":1876,"close":699,"change":1550,"percent_change":1877,"volume":1878,"transactions":9,"vwap":699},"2025-10-07",2.105,-0.93,406200,{"date":1880,"open":94,"high":655,"low":833,"close":665,"change":1550,"percent_change":735,"volume":1881,"transactions":9,"vwap":665},"2025-10-06",543500,{"date":1883,"open":699,"high":400,"low":1884,"close":94,"change":25,"percent_change":742,"volume":1885,"transactions":9,"vwap":94},"2025-10-03",2.138,403800,{"date":1887,"open":1801,"high":1808,"low":1888,"close":1801,"change":729,"percent_change":729,"volume":1889,"transactions":9,"vwap":1801},"2025-10-02",2.061,390500,{"date":1891,"open":1825,"high":1801,"low":1823,"close":1801,"change":1892,"percent_change":646,"volume":1893,"transactions":9,"vwap":1801},"2025-10-01",0.047,387300,{"date":1895,"open":1846,"high":535,"low":833,"close":1896,"change":1897,"percent_change":120,"volume":1898,"transactions":9,"vwap":1896},"2025-09-30",2.063,0.013,389300,{"date":1900,"open":1901,"high":834,"low":1902,"close":1773,"change":709,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1773},"2025-09-29",2.04,1.799,-3.3,571000,{"date":1906,"open":402,"high":402,"low":1823,"close":80,"change":1809,"percent_change":1907,"volume":1908,"transactions":9,"vwap":80},"2025-09-26",-3.64,410500,{"date":1910,"open":1911,"high":691,"low":708,"close":402,"change":1717,"percent_change":1912,"volume":1913,"transactions":9,"vwap":402},"2025-09-25",2.338,-6.38,483700,{"date":1915,"open":613,"high":613,"low":646,"close":716,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":716},"2025-09-24",-0.049,-2.04,472400,{"date":1920,"open":629,"high":1921,"low":569,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-23",2.64,2.399,-0.211,-8.08,401100,{"date":1927,"open":1928,"high":1929,"low":728,"close":638,"change":1758,"percent_change":1930,"volume":1931,"transactions":9,"vwap":638},"2025-09-22",2.835,2.97,-9.06,336700,{"date":1933,"open":502,"high":1934,"low":663,"close":1934,"change":684,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-09-19",2.87,11.67,623600,{"date":1938,"open":1939,"high":1940,"low":1939,"close":603,"change":166,"percent_change":1754,"volume":1941,"transactions":9,"vwap":603},"2025-09-18",2.27,2.678,439500,{"date":1943,"open":400,"high":654,"low":681,"close":1944,"change":1838,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-17",2.37,6.76,470600,{"date":1948,"open":1949,"high":646,"low":708,"close":692,"change":874,"percent_change":1950,"volume":1951,"transactions":9,"vwap":692},"2025-09-16",2.106,7.77,488700,{"date":1953,"open":708,"high":1808,"low":1954,"close":1823,"change":1550,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1823},"2025-09-15",2.0050001,-0.96,427100,{"date":1958,"open":646,"high":646,"low":833,"close":535,"change":1567,"percent_change":1959,"volume":1960,"transactions":9,"vwap":535},"2025-09-12",-7.14,163400,{"date":1962,"open":400,"high":716,"low":708,"close":1963,"change":457,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-09-11",2.24,-5.08,110700,{"date":1967,"open":1968,"high":1969,"low":402,"close":569,"change":1792,"percent_change":1970,"volume":1685,"transactions":9,"vwap":569},"2025-09-10",2.319,2.39,-4.07,{"date":1972,"open":535,"high":1973,"low":535,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-09-09",2.46,0.36,17.14,2900,{"date":1978,"open":535,"high":402,"low":1901,"close":708,"change":622,"percent_change":1979,"volume":1980,"transactions":9,"vwap":708},"2025-09-08",1.45,29100,{"date":1982,"open":683,"high":402,"low":1846,"close":1825,"change":1550,"percent_change":1955,"volume":1983,"transactions":9,"vwap":1825},"2025-09-05",26600,{"date":1985,"open":1986,"high":1986,"low":833,"close":683,"change":1439,"percent_change":1987,"volume":1988,"transactions":9,"vwap":683},"2025-09-04",2.145,-1.42,32900,{"date":1990,"open":1808,"high":665,"low":1778,"close":80,"change":639,"percent_change":1991,"volume":1992,"transactions":9,"vwap":80},"2025-09-03",-5.78,23500,{"date":1994,"open":1995,"high":1995,"low":708,"close":400,"change":1439,"percent_change":1007,"volume":1996,"transactions":9,"vwap":400},"2025-09-02",2.33,8800,{"date":1998,"open":621,"high":621,"low":402,"close":646,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":646},"2025-08-29",-0.086,-3.63,15500,{"date":2003,"open":402,"high":654,"low":402,"close":2004,"change":2005,"percent_change":1934,"volume":2006,"transactions":9,"vwap":2004},"2025-08-28",2.366,0.066,18400,{"date":2008,"open":484,"high":2009,"low":681,"close":621,"change":485,"percent_change":2010,"volume":2011,"transactions":9,"vwap":621},"2025-08-27",2.457,-2.13,27900,{"date":2013,"open":692,"high":602,"low":843,"close":716,"change":604,"percent_change":2014,"volume":2015,"transactions":9,"vwap":716},"2025-08-26",-3.69,11400,{"date":2017,"open":494,"high":1973,"low":2018,"close":613,"change":552,"percent_change":2019,"volume":2020,"transactions":9,"vwap":613},"2025-08-25",2.262,-0.41,41800,{"date":2022,"open":2023,"high":630,"low":2023,"close":494,"change":25,"percent_change":533,"volume":2024,"transactions":9,"vwap":494},"2025-08-22",2.321,10000,{"date":2026,"open":1969,"high":2027,"low":621,"close":2028,"change":52,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-21",2.51,2.38,8.18,71800,{"date":2032,"open":1801,"high":402,"low":1801,"close":402,"change":130,"percent_change":423,"volume":2033,"transactions":9,"vwap":402},"2025-08-20",13600,{"date":2035,"open":569,"high":569,"low":2036,"close":1801,"change":709,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1801},"2025-08-19",2.102,-3.21,42200,{"date":2040,"open":1995,"high":1944,"low":94,"close":94,"change":760,"percent_change":2041,"volume":2042,"transactions":9,"vwap":94},"2025-08-18",-8.02,37300,{"date":2044,"open":1944,"high":654,"low":655,"close":1944,"change":797,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1944},"2025-08-15",3.49,38400,{"date":2048,"open":1939,"high":569,"low":1801,"close":2049,"change":1195,"percent_change":161,"volume":2050,"transactions":9,"vwap":2049},"2025-08-14",2.29,66300,{"date":2052,"open":1963,"high":2053,"low":655,"close":1939,"change":224,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1939},"2025-08-13",2.475,-1.73,22800,{"date":2057,"open":613,"high":2009,"low":655,"close":561,"change":639,"percent_change":2058,"volume":2059,"transactions":9,"vwap":561},"2025-08-12",-5.33,135100,{"date":2061,"open":2062,"high":2062,"low":2028,"close":613,"change":1717,"percent_change":2063,"volume":2064,"transactions":9,"vwap":613},"2025-08-11",2.65,-5.79,82200,{"date":2066,"open":2062,"high":2067,"low":494,"close":584,"change":1439,"percent_change":2068,"volume":2069,"transactions":9,"vwap":584},"2025-08-08",2.695,-1.15,55700,{"date":2071,"open":2072,"high":474,"low":523,"close":523,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":523},"2025-08-07",2.76,-0.119,-4.34,22900,{"date":2077,"open":483,"high":2078,"low":593,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-08-06",2.78,2.739,0.009,0.33,37200,{"date":2084,"open":504,"high":620,"low":601,"close":575,"change":622,"percent_change":2085,"volume":2086,"transactions":9,"vwap":575},"2025-08-05",1.11,63600,{"date":2088,"open":638,"high":2089,"low":629,"close":483,"change":858,"percent_change":765,"volume":2090,"transactions":9,"vwap":483},"2025-08-04",2.72,51100,{"date":2092,"open":2062,"high":2093,"low":592,"close":584,"change":224,"percent_change":2094,"volume":2095,"transactions":9,"vwap":584},"2025-08-01",2.67,-1.52,44200,{"date":2097,"open":523,"high":483,"low":523,"close":601,"change":1310,"percent_change":2098,"volume":2099,"transactions":9,"vwap":601},"2025-07-31",0.38,80700,{"date":2101,"open":482,"high":2102,"low":2103,"close":523,"change":1809,"percent_change":2104,"volume":2105,"transactions":9,"vwap":523},"2025-07-30",2.788,2.603,-2.96,89400,{"date":2107,"open":2108,"high":2108,"low":593,"close":483,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":483},"2025-07-29",2.92,-0.2,-6.9,117100,{"date":2113,"open":2114,"high":2114,"low":647,"close":2115,"change":639,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-07-28",3.06,2.9,-4.29,147500,{"date":2119,"open":551,"high":2120,"low":533,"close":541,"change":797,"percent_change":504,"volume":2121,"transactions":9,"vwap":541},"2025-07-25",3.14,88900,{"date":2123,"open":551,"high":2120,"low":2115,"close":2124,"change":224,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-07-24",2.95,-1.34,153800,{"date":2128,"open":576,"high":2120,"low":567,"close":551,"change":130,"percent_change":560,"volume":2129,"transactions":9,"vwap":551},"2025-07-23",148400,{"date":2131,"open":663,"high":727,"low":2132,"close":2115,"change":115,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2115},"2025-07-22",2.54,13.73,182500,{"date":2136,"open":1995,"high":2093,"low":1995,"close":413,"change":990,"percent_change":2137,"volume":2138,"transactions":9,"vwap":413},"2025-07-21",9.44,288100,{"date":2140,"open":715,"high":715,"low":2141,"close":1995,"change":485,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1995},"2025-07-18",2.32,-2.1,153200,{"date":2145,"open":1939,"high":630,"low":402,"close":2028,"change":674,"percent_change":1791,"volume":2146,"transactions":9,"vwap":2028},"2025-07-17",133600,{"date":2148,"open":2049,"high":2149,"low":646,"close":691,"change":1310,"percent_change":337,"volume":2150,"transactions":9,"vwap":691},"2025-07-16",2.395,112300,{"date":2152,"open":1969,"high":602,"low":402,"close":1995,"change":485,"percent_change":2142,"volume":2153,"transactions":9,"vwap":1995},"2025-07-15",253800,{"date":2155,"open":646,"high":298,"low":646,"close":2028,"change":52,"percent_change":2029,"volume":2156,"transactions":9,"vwap":2028},"2025-07-14",107100,{"date":2158,"open":716,"high":1944,"low":1823,"close":402,"change":814,"percent_change":2159,"volume":2160,"transactions":9,"vwap":402},"2025-07-11",-7.17,157800,{"date":2162,"open":1778,"high":2028,"low":833,"close":1944,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1944},"2025-07-10",0.29,13.94,240700,{"date":2167,"open":834,"high":665,"low":833,"close":535,"change":604,"percent_change":2168,"volume":2169,"transactions":9,"vwap":535},"2025-07-09",-4.15,176300,{"date":2171,"open":1808,"high":654,"low":1825,"close":843,"change":552,"percent_change":2172,"volume":2173,"transactions":9,"vwap":843},"2025-07-08",-0.46,116600,{"date":2175,"open":1801,"high":298,"low":833,"close":94,"change":1439,"percent_change":2176,"volume":2177,"transactions":9,"vwap":94},"2025-07-07",-1.36,407300,{"date":2179,"open":820,"high":2027,"low":820,"close":655,"change":874,"percent_change":1684,"volume":2180,"transactions":9,"vwap":655},"2025-07-03",643700,{"date":2182,"open":779,"high":1808,"low":1747,"close":1773,"change":2081,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1773},"2025-07-02",19.19,327000,{"date":2186,"open":1753,"high":780,"low":1753,"close":788,"change":1195,"percent_change":2187,"volume":2188,"transactions":9,"vwap":788},"2025-07-01",1.18,94700,{"date":2190,"open":1791,"high":1802,"low":1733,"close":1733,"change":729,"percent_change":729,"volume":2191,"transactions":9,"vwap":1733},"2025-06-30",118100,{"date":2193,"open":828,"high":1823,"low":2194,"close":1733,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1733},"2025-06-27",1.656,-0.25,-12.82,107600,{"date":2199,"open":819,"high":2141,"low":1688,"close":836,"change":1346,"percent_change":601,"volume":2200,"transactions":9,"vwap":836},"2025-06-26",360200,{"date":2202,"open":804,"high":833,"low":804,"close":842,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":842},"2025-06-25",0.4,26.67,447300,{"date":2207,"open":2208,"high":1697,"low":2209,"close":804,"change":224,"percent_change":2210,"volume":2211,"transactions":9,"vwap":804},"2025-06-24",1.536,1.3,-2.6,191900,{"date":2213,"open":2214,"high":675,"low":2214,"close":810,"change":1792,"percent_change":2215,"volume":2216,"transactions":9,"vwap":810},"2025-06-23",1.49,-6.1,71600,{"date":2218,"open":1683,"high":1747,"low":1690,"close":821,"change":224,"percent_change":2219,"volume":2220,"transactions":9,"vwap":821},"2025-06-20",-2.38,335600,{"date":2222,"open":1733,"high":1722,"low":1747,"close":1747,"change":790,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1747},"2025-06-18",-3.45,249400,{"date":2226,"open":780,"high":2227,"low":1703,"close":1703,"change":604,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1703},"2025-06-17",1.874,-4.92,81300,{"date":2231,"open":786,"high":820,"low":1791,"close":780,"change":639,"percent_change":1207,"volume":2232,"transactions":9,"vwap":780},"2025-06-16",218400,{"date":2234,"open":842,"high":2235,"low":842,"close":826,"change":1346,"percent_change":523,"volume":2236,"transactions":9,"vwap":826},"2025-06-13",1.99,10700,{"date":2238,"open":1808,"high":843,"low":842,"close":828,"change":1758,"percent_change":2239,"volume":2240,"transactions":9,"vwap":828},"2025-06-12",-11.98,52000,{"date":2242,"open":94,"high":692,"low":2243,"close":843,"change":1550,"percent_change":2244,"volume":2245,"transactions":9,"vwap":843},"2025-06-11",1.856,-0.91,173800,{"date":2247,"open":2049,"high":654,"low":2248,"close":700,"change":1647,"percent_change":2249,"volume":2250,"transactions":9,"vwap":700},"2025-06-10",2.153,-4.78,166000,{"date":2252,"open":655,"high":1969,"low":665,"close":621,"change":1310,"percent_change":2253,"volume":2254,"transactions":9,"vwap":621},"2025-06-09",0.44,151900,{"date":2256,"open":2141,"high":2027,"low":400,"close":2049,"change":485,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2049},"2025-06-06",-2.14,118500,{"date":2260,"open":2141,"high":629,"low":402,"close":691,"change":709,"percent_change":2261,"volume":2262,"transactions":9,"vwap":691},"2025-06-05",-2.9,381300,{"date":2264,"open":716,"high":630,"low":2141,"close":484,"change":622,"percent_change":2265,"volume":2266,"transactions":9,"vwap":484},"2025-06-04",1.26,138700,{"date":2268,"open":561,"high":1973,"low":561,"close":2028,"change":25,"percent_change":541,"volume":2269,"transactions":9,"vwap":2028},"2025-06-03",177400,{"date":2271,"open":484,"high":638,"low":402,"close":561,"change":1792,"percent_change":2168,"volume":2272,"transactions":9,"vwap":561},"2025-06-02",289100,{"date":2274,"open":2049,"high":629,"low":665,"close":484,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":484},"2025-05-30",0.26,12.09,457200,{"date":2279,"open":803,"high":1808,"low":2280,"close":1808,"change":752,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1808},"2025-05-29",1.813,23.56,497700,{"date":2284,"open":1683,"high":803,"low":1683,"close":1703,"change":577,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1703},"2025-05-28",10.83,436600,{"date":2288,"open":1482,"high":2289,"low":2290,"close":811,"change":874,"percent_change":2291,"volume":2292,"transactions":9,"vwap":811},"2025-05-27",1.585,1.42,11.35,192200,{"date":2294,"open":1039,"high":1675,"low":2295,"close":1039,"change":1195,"percent_change":1682,"volume":2296,"transactions":9,"vwap":1039},"2025-05-23",1.23,135300,{"date":2298,"open":1482,"high":1979,"low":1787,"close":2299,"change":485,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-05-22",1.39,-3.47,117400,{"date":2303,"open":1676,"high":821,"low":2304,"close":1682,"change":130,"percent_change":1353,"volume":2305,"transactions":9,"vwap":1682},"2025-05-21",1.24,548800,{"date":2307,"open":358,"high":1322,"low":2308,"close":1676,"change":656,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1676},"2025-05-20",1.15,8,428300,{"date":2312,"open":1322,"high":789,"low":1638,"close":2313,"change":1647,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-05-19",1.25,-8.09,2237000,{"date":2317,"open":2108,"high":2120,"low":2318,"close":1690,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1690},"2025-05-16",1.28,-1.6,-54.05,4926000,{"date":2323,"open":1283,"high":2324,"low":2115,"close":576,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":576},"2025-05-15",3.23,-0.135,-4.36,1110700,{"date":2329,"open":560,"high":383,"low":2330,"close":2331,"change":1282,"percent_change":874,"volume":2332,"transactions":9,"vwap":2331},"2025-05-14",2.91,3.095,675900,{"date":2334,"open":492,"high":503,"low":2335,"close":512,"change":130,"percent_change":492,"volume":2336,"transactions":9,"vwap":512},"2025-05-13",2.8,1037900,{"date":2338,"open":503,"high":2339,"low":80,"close":492,"change":729,"percent_change":729,"volume":2340,"transactions":9,"vwap":492},"2025-05-12",3.25,2142200,{"date":2342,"open":2343,"high":2344,"low":533,"close":492,"change":1792,"percent_change":2345,"volume":2346,"transactions":9,"vwap":492},"2025-05-09",3.02,3.15,-3.23,1365300,{"date":2348,"open":560,"high":2349,"low":576,"close":560,"change":534,"percent_change":820,"volume":2350,"transactions":9,"vwap":560},"2025-05-08",3.19,383900,{"date":2352,"open":2353,"high":2353,"low":502,"close":463,"change":1567,"percent_change":2354,"volume":2355,"transactions":9,"vwap":463},"2025-05-07",3.189,-5,229000,{"date":2357,"open":560,"high":2358,"low":2115,"close":550,"change":1838,"percent_change":2359,"volume":2360,"transactions":9,"vwap":550},"2025-05-06",3.26,4.92,320200,{"date":2362,"open":2045,"high":2045,"low":463,"close":2363,"change":2019,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-05-05",3.05,-11.85,149500,{"date":2367,"open":595,"high":2368,"low":2369,"close":2370,"change":729,"percent_change":729,"volume":2371,"transactions":9,"vwap":2370},"2025-05-02",3.625,3.402,3.46,97800,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2370,"change":2275,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2370},"2025-05-01",3.31,3.75,3.18,8.12,391700,{"date":2380,"open":560,"high":550,"low":560,"close":550,"change":1195,"percent_change":120,"volume":2381,"transactions":9,"vwap":550},"2025-04-30",38300,{"date":2383,"open":492,"high":2376,"low":2384,"close":2376,"change":130,"percent_change":2330,"volume":2385,"transactions":9,"vwap":2376},"2025-04-29",2.955,46800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":512,"change":837,"percent_change":2391,"volume":2392,"transactions":9,"vwap":512},"2025-04-28",3.3,3.335,2.702,-4.33,221800,{"date":2394,"open":424,"high":2395,"low":2363,"close":2324,"change":2396,"percent_change":1912,"volume":2397,"transactions":9,"vwap":2324},"2025-04-25",3.442,-0.22,190100,{"date":2399,"open":743,"high":2400,"low":424,"close":743,"change":1647,"percent_change":2401,"volume":2402,"transactions":9,"vwap":743},"2025-04-24",3.554,-3.09,166700,{"date":179,"open":749,"high":2404,"low":424,"close":2405,"change":622,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},3.68,3.56,0.85,160600]