[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NPT":3,"homepage-market-summary":28,"stock-historical-NPT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"NPT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Texxon Holding Limited Ordinary shares","Nasdaq",null,"Common Stock","Texxon Holding Ltd provides technology-enabled supply chain management services to customers in the plastics and chemical industries in East China. The company operates through two segments: Supply Chain Trading and Plastic Manufacturing. Its services include procurement, logistics, payments, and fulfillment for Chinese SMEs, and all revenue is generated from operations within the People's Republic of China.",false,{"close":14,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.33,2.37,2.2515,2.26,0.07,3.1,12594,204,2.308,22.377,1.14,1034444.3159239042,5.6,240,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":12,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":12,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":12},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},1034444,248266635.821737,-52.55,"2025-10-22",[180,181,190,200,211,222,232,240,250,258,266,275,283,292,302,311,320,328,337,345,351,359,368,377,387,396,403,408,416,423,432,441,450,460,469,476,484,493,501,510,520,531,540,549,558,569,579,588,596,604,612,622,632,640,649,655,662,667,673,679,683,686,691,695,700,706,712,717,723,729,735,741,746,754,760,766,772,778,783,788,796,800,805,811,820,827,832,839,845,849,853,858,861,866,873,879,883,887,892,899,905,908,913,918,924,929,933,940,945,951,959,966,971,978,984,992,996,1004,1011,1019,1027,1036,1045,1054,1062,1070,1076,1084,1093,1101,1108,1116,1124,1132,1140,1148,1153,1162,1170,1178,1184,1191,1199,1207,1215,1224,1233,1242,1250,1258,1266,1273,1281,1287,1295,1299,1305,1312,1316,1321,1329,1335,1342,1347,1353,1359,1366,1374,1382,1388,1396,1403,1411,1417,1423,1431,1436,1443,1450,1455,1459,1465,1471,1476,1481,1486,1491,1498,1504,1507,1513,1520,1527,1532,1538,1545,1550,1556,1562,1568,1574,1582,1588,1595,1603,1609,1613,1619,1624,1628,1633,1635,1638,1644,1650,1657,1662,1669,1673,1678,1682,1687,1692,1696,1701,1708,1713,1719,1724,1731,1737,1743,1749,1755,1763,1770,1776,1782,1788,1792],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":15,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",2.5,2.25,-0.18,-7.38,21244.184778,293,2.3277,{"date":191,"open":192,"high":193,"low":184,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",2.4101,2.5052,2.44,-0.1334,-5.18,22591.303424,218,2.3969,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",2.61,2.68,2.3701,2.5734,-0.1266,-4.69,52656.932229,179,2.4335,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",2.67,2.8499,2.6,2.7,0.02,0.75,18989.446425,151,2.6699,{"date":223,"open":224,"high":225,"low":226,"close":203,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",2.8317,2.99,2.58,-0.15,-5.3,33644.5265,367,2.7055,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",2.83,-0.04,-1.39,990.429949,63,2.8612,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":235,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",2.88,2.925,2.85,2.87,-1.37,7756.5265,79,2.8703,{"date":251,"open":145,"high":19,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",2.91,-0.07,-2.35,8321.835074,101,3.0237,{"date":259,"open":260,"high":261,"low":260,"close":145,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",2.92,3.04,0,2155.5265,94,2.9912,{"date":267,"open":268,"high":269,"low":242,"close":145,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",2.96,3.0079,0.13,4.56,6978.674607,297,2.9318,{"date":276,"open":252,"high":252,"low":277,"close":244,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",2.72,-0.05,-1.72,14128.57239,196,2.807,{"date":284,"open":285,"high":286,"low":226,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",2.76,2.9,0.1,3.57,59331.834251,265,2.6731,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",3.23,2.77,2.8,-0.3,-9.68,38031.218888,343,3.018,{"date":303,"open":296,"high":304,"low":305,"close":19,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",3.62,2.69,0.2,6.9,88251.872664,836,3.118,{"date":312,"open":313,"high":314,"low":313,"close":286,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",2.81,2.955,0.09,3.2,1834.47317,100,2.8924,{"date":321,"open":322,"high":322,"low":216,"close":313,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",2.97,-0.12,-4.1,10688.048799,213,2.8127,{"date":329,"open":244,"high":330,"low":331,"close":330,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",2.93,2.84,0.03,1.03,7531.5265,92,2.8798,{"date":338,"open":339,"high":339,"low":296,"close":286,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",3.19,-0.09,-3.01,19555.855504,286,2.907,{"date":346,"open":260,"high":294,"low":260,"close":225,"change":287,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",3.46,9908.813955,172,3.0475,{"date":352,"open":245,"high":353,"low":245,"close":354,"change":217,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",3.0509,2.89,0.7,4703.5265,221,2.943,{"date":360,"open":361,"high":362,"low":245,"close":245,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",3.18,3.3,-0.08,-2.71,48918.914964,528,3.0648,{"date":369,"open":370,"high":370,"low":244,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",3.4,2.95,-0.47,-13.74,79253.18048,408,3.0935,{"date":378,"open":347,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",3.48,3.39,3.42,-0.0601,-1.73,4501.441255,110,3.4141,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":262,"volume":393,"transactions":394,"vwap":395},"2026-09-01",3.45,3.5717,3.4801,0.0001,5203.529278,117,3.4959,{"date":397,"open":398,"high":399,"low":379,"close":379,"change":278,"percent_change":400,"volume":401,"transactions":188,"vwap":402},"2026-08-31",3.54,3.6,-1.42,45061.001247,3.5099,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":262,"percent_change":262,"volume":406,"transactions":238,"vwap":407},"2026-08-28",3.53,3703.5265,3.567,{"date":409,"open":288,"high":410,"low":411,"close":405,"change":235,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",3.6562,3.52,-1.12,5190.774066,120,3.5607,{"date":417,"open":304,"high":418,"low":288,"close":288,"change":278,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",3.6748,-1.38,4823.4965,69,3.5923,{"date":424,"open":425,"high":426,"low":427,"close":304,"change":323,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",3.73,3.74,3.575,-3.21,3856.63107,90,3.6449,{"date":433,"open":434,"high":434,"low":435,"close":426,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",3.881,3.5818,0.16,4.47,12277.5265,192,3.6864,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",3.69,3.58,0.01,0.28,8945.5265,124,3.5966,{"date":451,"open":452,"high":453,"low":454,"close":288,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",3.565,3.75,3.545,-0.03,-0.83,12479.514099,182,3.6288,{"date":461,"open":462,"high":463,"low":462,"close":399,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",3.55,3.735,0.05,1.41,7336.964561,147,3.6537,{"date":470,"open":471,"high":471,"low":472,"close":462,"change":332,"percent_change":473,"volume":474,"transactions":50,"vwap":475},"2026-08-18",3.625,3.5,0.85,5209.5265,3.5393,{"date":477,"open":478,"high":479,"low":480,"close":411,"change":340,"percent_change":481,"volume":482,"transactions":357,"vwap":483},"2026-08-17",3.59,3.7671,3.4878,-2.49,19832.527526,3.6155,{"date":485,"open":399,"high":486,"low":487,"close":488,"change":217,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",3.6799,3.51,3.61,0.56,12187.37145,127,3.5908,{"date":494,"open":370,"high":495,"low":496,"close":478,"change":497,"percent_change":347,"volume":498,"transactions":499,"vwap":500},"2026-08-13",3.66,3.2708,0.12,36643.116966,341,3.5428,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",3.85,3.47,-0.26,-6.97,20411.443912,278,3.5986,{"date":511,"open":512,"high":513,"low":514,"close":425,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",4.04,4.13,3.7,-0.41,-9.9,27815.388001,373,3.8079,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",4.12,4.545,4,4.14,-0.06,-1.43,62594.82294,515,4.2355,{"date":532,"open":533,"high":437,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",3.78,4.2,0.39,10.24,86844.807393,829,4.039,{"date":541,"open":542,"high":543,"low":544,"close":542,"change":526,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",3.81,3.89,3.44,-1.55,51773.583429,533,3.6448,{"date":550,"open":551,"high":552,"low":362,"close":553,"change":94,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",3.41,3.9697,3.87,15.18,95323.36063,697,3.6655,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",3.169,3.37,3.09,3.36,0.135,4.19,66671.666477,534,3.2343,{"date":570,"open":261,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",3.26,3.015,3.225,0.155,5.05,21383.880292,228,3.1247,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":262,"percent_change":262,"volume":585,"transactions":586,"vwap":587},"2026-07-31",3.03,3.14,3,3.07,20690.625599,227,3.0692,{"date":589,"open":145,"high":590,"low":591,"close":584,"change":80,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",3.08,2.82,4.78,30670.815438,241,2.9677,{"date":597,"open":598,"high":330,"low":599,"close":330,"change":80,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",2.846,2.775,5.02,30596.787365,177,2.8263,{"date":605,"open":213,"high":606,"low":213,"close":607,"change":497,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",2.8246,2.79,4.49,12483.162629,186,2.7489,{"date":613,"open":614,"high":615,"low":616,"close":213,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",2.74,2.75,2.65,0.005,0.19,11751.502544,245,2.7114,{"date":623,"open":213,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",2.71,2.63,2.665,-0.085,-3.09,11595.148809,437,2.6681,{"date":633,"open":234,"high":234,"low":634,"close":615,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",2.62,-0.01,-0.36,38623.535187,267,2.7266,{"date":641,"open":634,"high":642,"low":643,"close":285,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",2.853,2.56,0.18,6.98,48719.445175,716,2.672,{"date":650,"open":215,"high":305,"low":651,"close":226,"change":635,"percent_change":652,"volume":653,"transactions":357,"vwap":654},"2026-07-21",2.57,-0.39,35550.2842,2.6233,{"date":656,"open":651,"high":202,"low":657,"close":658,"change":315,"percent_change":399,"volume":659,"transactions":660,"vwap":661},"2026-07-20",2.41,2.59,41185.863648,303,2.503,{"date":663,"open":213,"high":213,"low":664,"close":183,"change":526,"percent_change":665,"volume":666,"transactions":9,"vwap":183},"2026-07-17",2.46,-2.34,48300,{"date":668,"open":669,"high":624,"low":670,"close":643,"change":150,"percent_change":671,"volume":672,"transactions":9,"vwap":643},"2026-07-16",2.53,2.47,1.59,40900,{"date":674,"open":215,"high":614,"low":670,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-15",2.52,-0.13,-4.91,60500,{"date":680,"open":285,"high":285,"low":215,"close":616,"change":253,"percent_change":681,"volume":682,"transactions":9,"vwap":616},"2026-07-14",-2.57,29000,{"date":684,"open":203,"high":615,"low":215,"close":277,"change":217,"percent_change":86,"volume":685,"transactions":9,"vwap":277},"2026-07-13",33100,{"date":687,"open":616,"high":607,"low":688,"close":216,"change":445,"percent_change":689,"volume":690,"transactions":9,"vwap":216},"2026-07-10",2.55,0.37,46800,{"date":692,"open":215,"high":313,"low":693,"close":305,"change":217,"percent_change":218,"volume":694,"transactions":9,"vwap":305},"2026-07-09",2.571,20600,{"date":696,"open":203,"high":615,"low":697,"close":213,"change":635,"percent_change":698,"volume":699,"transactions":9,"vwap":213},"2026-07-08",2.608,-0.37,49300,{"date":701,"open":651,"high":399,"low":702,"close":203,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":203},"2026-07-07",2.2,0.21,8.5,1196600,{"date":707,"open":708,"high":215,"low":709,"close":670,"change":270,"percent_change":710,"volume":711,"transactions":9,"vwap":670},"2026-07-06",2.34,2.27,5.56,66300,{"date":713,"open":688,"high":688,"low":708,"close":708,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":708},"2026-07-02",-0.11,-4.49,614100,{"date":718,"open":719,"high":669,"low":719,"close":720,"change":150,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-01",2.4,2.45,1.66,35000,{"date":724,"open":725,"high":664,"low":725,"close":657,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":657},"2026-06-30",2.23,0.15,6.64,17400,{"date":730,"open":731,"high":732,"low":17,"close":17,"change":278,"percent_change":733,"volume":734,"transactions":9,"vwap":17},"2026-06-29",2.32,2.38,-2.16,17800,{"date":736,"open":702,"high":737,"low":702,"close":738,"change":739,"percent_change":213,"volume":740,"transactions":9,"vwap":738},"2026-06-26",2.49,2.31,0.06,111600,{"date":742,"open":708,"high":719,"low":184,"close":184,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":184},"2026-06-25",-0.1,-4.26,16100,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":287,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-24",2.3,2.405,2.18,2.35,4.44,46400,{"date":755,"open":183,"high":669,"low":756,"close":184,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":184},"2026-06-23",2.21,-0.31,-12.11,82200,{"date":761,"open":762,"high":763,"low":183,"close":643,"change":110,"percent_change":764,"volume":765,"transactions":9,"vwap":643},"2026-06-22",2.73,2.939,-6.23,93700,{"date":767,"open":203,"high":768,"low":769,"close":762,"change":464,"percent_change":770,"volume":771,"transactions":9,"vwap":762},"2026-06-18",3.213,2.475,1.87,796200,{"date":773,"open":670,"high":774,"low":184,"close":203,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":203},"2026-06-17",2.705,0.3,12.61,135300,{"date":779,"open":184,"high":657,"low":780,"close":732,"change":497,"percent_change":781,"volume":782,"transactions":9,"vwap":732},"2026-06-16",2.13,5.31,141000,{"date":784,"open":785,"high":226,"low":785,"close":17,"change":315,"percent_change":786,"volume":787,"transactions":9,"vwap":17},"2026-06-15",2.19,4.15,148800,{"date":789,"open":719,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-12",2.554,2.15,2.17,-0.42,-16.22,114400,{"date":797,"open":738,"high":203,"low":702,"close":658,"change":105,"percent_change":798,"volume":799,"transactions":9,"vwap":658},"2026-06-11",10.21,454800,{"date":801,"open":643,"high":643,"low":93,"close":751,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":751},"2026-06-10",-0.22,-8.56,529300,{"date":806,"open":807,"high":426,"low":183,"close":651,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":651},"2026-06-09",3.38,-2.39,-48.19,2160400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-08",1.3245,12.24,1.3101,4.96,3.67,284.5,138279236,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":332,"percent_change":732,"volume":826,"transactions":9,"vwap":825},"2026-06-05",1.3,1.36,1.26,1.29,47800,{"date":828,"open":829,"high":823,"low":829,"close":824,"change":217,"percent_change":830,"volume":831,"transactions":9,"vwap":824},"2026-06-04",1.25,1.61,36300,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":235,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-03",1.32,1.33,1.24,-3.12,22900,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":332,"percent_change":719,"volume":844,"transactions":9,"vwap":843},"2026-06-02",1.22,1.37,1.28,29300,{"date":846,"open":836,"high":834,"low":847,"close":829,"change":262,"percent_change":262,"volume":848,"transactions":9,"vwap":829},"2026-06-01",1.18,21800,{"date":850,"open":835,"high":835,"low":851,"close":829,"change":455,"percent_change":665,"volume":852,"transactions":9,"vwap":829},"2026-05-29",1.21,39300,{"date":854,"open":855,"high":856,"low":836,"close":843,"change":217,"percent_change":671,"volume":857,"transactions":9,"vwap":843},"2026-05-28",1.31,1.4,20100,{"date":859,"open":855,"high":855,"low":841,"close":824,"change":235,"percent_change":860,"volume":848,"transactions":9,"vwap":824},"2026-05-27",-3.08,{"date":862,"open":835,"high":863,"low":822,"close":822,"change":235,"percent_change":864,"volume":865,"transactions":9,"vwap":822},"2026-05-26",1.39,-2.99,21400,{"date":867,"open":868,"high":823,"low":869,"close":870,"change":315,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-22",1.328,1.27,1.34,7.2,24900,{"date":874,"open":875,"high":875,"low":876,"close":829,"change":217,"percent_change":877,"volume":878,"transactions":9,"vwap":829},"2026-05-21",1.325,1.23,1.63,19600,{"date":880,"open":825,"high":465,"low":876,"close":876,"change":253,"percent_change":881,"volume":882,"transactions":9,"vwap":876},"2026-05-20",-5.38,25300,{"date":884,"open":834,"high":823,"low":825,"close":822,"change":526,"percent_change":885,"volume":886,"transactions":9,"vwap":822},"2026-05-19",-4.41,11500,{"date":888,"open":465,"high":889,"low":855,"close":823,"change":323,"percent_change":890,"volume":891,"transactions":9,"vwap":823},"2026-05-18",1.44,-8.11,74900,{"date":893,"open":836,"high":894,"low":836,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-15",1.69,1.48,0.27,22.31,293800,{"date":900,"open":901,"high":902,"low":901,"close":851,"change":635,"percent_change":903,"volume":904,"transactions":9,"vwap":851},"2026-05-14",1.19,1.249,-0.82,46900,{"date":906,"open":825,"high":825,"low":24,"close":841,"change":526,"percent_change":207,"volume":907,"transactions":9,"vwap":841},"2026-05-13",162100,{"date":909,"open":842,"high":910,"low":843,"close":843,"change":743,"percent_change":911,"volume":912,"transactions":9,"vwap":843},"2026-05-12",1.373,-7.25,38500,{"date":914,"open":915,"high":915,"low":823,"close":916,"change":262,"percent_change":262,"volume":917,"transactions":9,"vwap":916},"2026-05-11",1.45,1.38,66500,{"date":919,"open":920,"high":920,"low":921,"close":916,"change":185,"percent_change":922,"volume":923,"transactions":9,"vwap":916},"2026-05-08",1.57,1.375,-11.54,64400,{"date":925,"open":856,"high":894,"low":856,"close":926,"change":436,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-07",1.56,11.43,101500,{"date":930,"open":830,"high":830,"low":856,"close":856,"change":185,"percent_change":931,"volume":932,"transactions":9,"vwap":856},"2026-05-06",-11.39,89400,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":253,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-05",1.65,1.7,1.58,-4.24,50500,{"date":941,"open":894,"high":942,"low":937,"close":935,"change":714,"percent_change":943,"volume":944,"transactions":9,"vwap":935},"2026-05-04",1.71,-6.25,71800,{"date":946,"open":947,"high":948,"low":942,"close":949,"change":743,"percent_change":881,"volume":950,"transactions":9,"vwap":949},"2026-05-01",1.795,1.89,1.76,120600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":287,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-30",1.77,1.88,1.685,1.86,5.68,53500,{"date":960,"open":954,"high":961,"low":962,"close":949,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":949},"2026-04-29",1.93,1.704,-0.14,-7.37,182400,{"date":967,"open":968,"high":93,"low":942,"close":968,"change":635,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-28",1.9,-0.52,197500,{"date":972,"open":973,"high":194,"low":974,"close":975,"change":363,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-27",2.02,1.81,1.91,-4.02,391200,{"date":979,"open":953,"high":980,"low":829,"close":981,"change":436,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-24",2.099,1.99,8.74,2287300,{"date":985,"open":389,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-23",3.525,1.82,1.83,-1.86,-50.41,3432300,{"date":993,"open":426,"high":994,"low":444,"close":443,"change":445,"percent_change":896,"volume":995,"transactions":9,"vwap":443},"2026-04-22",3.755,736500,{"date":997,"open":998,"high":999,"low":405,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-21",4.22,4.4,3.68,-0.77,-17.3,1099400,{"date":1005,"open":1006,"high":1007,"low":426,"close":1008,"change":51,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-20",3.88,5.035,4.45,12.37,977000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":86,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-17",3.34,4.77,3.06,3.96,22.98,16299200,{"date":1020,"open":1021,"high":1022,"low":607,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-16",6.01,6.12,3.22,-2.63,-44.96,1670800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-15",7.5,7.8,5.72,5.85,-1.56,-21.05,213000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-14",8.05,8.69,7.01,7.41,-0.515,-6.5,78200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-13",10.2,10.788,7.81,7.925,-2.385,-23.13,100200,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-10",9.92,10.7,10.31,0.495,5.04,27800,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-09",8.02,10.79,9.815,0.815,9.06,43800,{"date":1071,"open":1047,"high":1072,"low":1038,"close":1073,"change":170,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-08",10.33,9,-7.31,144100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":896,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-07",9.78,10.5,9.36,9.71,2.86,44700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-06",12.22,14.79,8.55,9.44,-3.22,-25.43,133100,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-02",9.32,13.86,12.66,1.72,15.72,189900,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":347,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-01",7.6,11.8,10.94,46.26,405700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":624,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-31",6.42,8.28,4.8,7.48,56.81,5603200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1014,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1014},"2026-03-30",5.67,7.53,4.35,-0.85,-15.12,171600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":969,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-27",6.15,6.2,5.325,5.62,-8.47,277800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":110,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-26",6.45,6.97,5.8,6.14,-2.69,67400,{"date":1141,"open":1029,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-25",7.96,5.9,6.31,-1.09,-14.73,115600,{"date":1149,"open":704,"high":704,"low":1150,"close":1151,"change":757,"percent_change":976,"volume":1152,"transactions":9,"vwap":1151},"2026-03-24",7.19,7.4,33200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-23",7.47,7.99,7.15,7.71,0.35,4.76,138400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1165},"2026-03-20",6.36,7.36,5.755,1.04,16.46,63600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":383,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-19",7.61,8,5.7,6.32,-21.49,57600,{"date":1179,"open":1180,"high":1180,"low":1029,"close":1038,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1038},"2026-03-18",15.5,-7.7,-48.89,262400,{"date":1185,"open":1186,"high":1186,"low":1180,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-17",17.86,15.75,-2.11,-11.81,73000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1186,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1186},"2026-03-16",18.74,20.49,17.61,-0.33,-1.81,63400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":973,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-13",16.72,18.355,16.01,18.19,12.49,39400,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-12",17.6,16.030001,16.17,-1.11,-6.42,45300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-11",17.96,18,16,17.28,-0.23,-1.31,307000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-10",18.7,19,17.5,17.51,-0.95,-5.15,57100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-09",20,20.3,18.4,18.46,-2.04,-9.95,83800,{"date":1243,"open":1244,"high":1245,"low":1227,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-06",19.81,21.9,20.5,1.35,7.05,139800,{"date":1251,"open":1252,"high":23,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-05",13.28,11.32,19.15,4.25,28.52,1065400,{"date":1259,"open":1260,"high":1180,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-04",11,10.57,14.9,4.62,44.94,1063200,{"date":1267,"open":1268,"high":1079,"low":1269,"close":1270,"change":1263,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-03",7.12,6.52,10.28,81.63,15318700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":340,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-02",5.81,5.88,5.61,5.66,-1.57,22200,{"date":1282,"open":1283,"high":1032,"low":1277,"close":1284,"change":105,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-27",5.615,5.75,4.36,15600,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-26",5.78,5.44,5.51,-0.19,-3.33,9800,{"date":1296,"open":1297,"high":1032,"low":957,"close":1174,"change":105,"percent_change":999,"volume":1298,"transactions":9,"vwap":1174},"2026-02-25",5.71,12000,{"date":1300,"open":1118,"high":1136,"low":1301,"close":1302,"change":235,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-24",5.43,5.46,-0.73,23000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":262,"percent_change":262,"volume":1311,"transactions":9,"vwap":1310},"2026-02-23",5.54,5.76,5.462,5.5,18100,{"date":1313,"open":1174,"high":1136,"low":1310,"close":1310,"change":110,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1310},"2026-02-20",-3,14400,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1118,"change":125,"percent_change":1320,"volume":734,"transactions":9,"vwap":1118},"2026-02-19",5.36,5.95,9.04,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-18",5.83,6.126,5.2,-0.53,-9.25,33600,{"date":1330,"open":1319,"high":1331,"low":1332,"close":1332,"change":110,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-17",6.05,5.73,-2.88,34000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1143,"change":253,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1143},"2026-02-13",5.96,6.21,5.853,-1.17,45900,{"date":1343,"open":1344,"high":1164,"low":1143,"close":1345,"change":185,"percent_change":1346,"volume":904,"transactions":9,"vwap":1345},"2026-02-12",6.23,5.97,-2.93,{"date":1348,"open":1349,"high":1350,"low":1126,"close":1126,"change":372,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1126},"2026-02-11",6.47,6.965,-7.1,68700,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":87,"percent_change":544,"volume":1358,"transactions":9,"vwap":1357},"2026-02-10",6.07,7,6.62,109600,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":270,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-09",5.91,6.7,6.4,2.07,109000,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-06",6.69,5.998,6.27,-0.44,-6.56,126800,{"date":1375,"open":1174,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-05",9.4,5.675,6.71,-0.29,-4.14,1237800,{"date":1383,"open":1355,"high":1356,"low":1384,"close":1356,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1356},"2026-02-04",5.065,-0.2,-2.78,960700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":871,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":871},"2026-02-03",8.07,13.48,5.58,1.5,26.32,35997500,{"date":1397,"open":1398,"high":1399,"low":1129,"close":1174,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1174},"2026-02-02",6.76,7.06,-1.14,-16.67,74300,{"date":1404,"open":1405,"high":1103,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-30",6.18,6.087,6.84,0.733,12,141200,{"date":1412,"open":1143,"high":1413,"low":1297,"close":1414,"change":1415,"percent_change":487,"volume":1416,"transactions":9,"vwap":1414},"2026-01-29",6.17,6.107,0.207,11300,{"date":1418,"open":710,"high":1319,"low":1419,"close":1143,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1143},"2026-01-28",5.53,0.31,5.55,22100,{"date":1424,"open":1425,"high":1174,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-27",5.35,5.23,5.59,0.23,4.29,18600,{"date":1432,"open":1433,"high":1319,"low":1434,"close":1318,"change":297,"percent_change":228,"volume":1435,"transactions":9,"vwap":1318},"2026-01-26",5.77,5.22,44900,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1278,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1278},"2026-01-23",6.1,5.64,-0.43,-7.06,14100,{"date":1444,"open":1445,"high":1446,"low":1174,"close":1447,"change":363,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-22",6.16,6.28,6.09,-1.3,16200,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1413,"change":287,"percent_change":935,"volume":1454,"transactions":9,"vwap":1413},"2026-01-21",6,6.35,26100,{"date":1456,"open":1457,"high":1453,"low":1361,"close":1355,"change":1159,"percent_change":1022,"volume":1458,"transactions":9,"vwap":1355},"2026-01-20",5.92,28700,{"date":1460,"open":1164,"high":1134,"low":1461,"close":1031,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1031},"2026-01-16",5.63,-0.64,-10.06,99000,{"date":1466,"open":1467,"high":1029,"low":1419,"close":1164,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1164},"2026-01-15",5.89,0.61,10.61,185600,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1284,"change":436,"percent_change":1082,"volume":1475,"transactions":9,"vwap":1284},"2026-01-14",6.68,5.45,36500,{"date":1477,"open":1136,"high":1136,"low":1478,"close":1427,"change":636,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1427},"2026-01-13",5.39,-6.05,71900,{"date":1482,"open":1483,"high":1484,"low":1392,"close":1319,"change":18,"percent_change":901,"volume":1485,"transactions":9,"vwap":1319},"2026-01-12",5.84,6.29,13800,{"date":1487,"open":1488,"high":1276,"low":1489,"close":1276,"change":739,"percent_change":333,"volume":1490,"transactions":9,"vwap":1276},"2026-01-09",5.87,5.52,5700,{"date":1492,"open":1310,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1493},"2026-01-08",5.82,5.49,0.43,7.98,18700,{"date":1499,"open":1452,"high":1021,"low":1500,"close":1478,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1478},"2026-01-07",5.18,-0.61,-10.17,32700,{"date":1505,"open":26,"high":1134,"low":26,"close":1452,"change":79,"percent_change":1021,"volume":1506,"transactions":9,"vwap":1452},"2026-01-06",390300,{"date":1508,"open":1509,"high":1143,"low":1478,"close":1278,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1278},"2026-01-05",5.4,0.441,8.45,15400,{"date":1514,"open":1515,"high":1297,"low":1516,"close":1517,"change":1518,"percent_change":1434,"volume":1519,"transactions":9,"vwap":1517},"2026-01-02",5.12,5,5.219,0.259,19400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":816,"change":1525,"percent_change":186,"volume":1526,"transactions":9,"vwap":816},"2025-12-31",5.32,5.375,4.51,-0.395,18500,{"date":1528,"open":1427,"high":1284,"low":1434,"close":1529,"change":1530,"percent_change":1531,"volume":1497,"transactions":9,"vwap":1529},"2025-12-30",5.355,-0.245,-4.38,{"date":1533,"open":1534,"high":1289,"low":1534,"close":26,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":26},"2025-12-29",5.33,0.44,8.53,138000,{"date":1539,"open":1540,"high":1128,"low":1541,"close":1542,"change":526,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-26",5.27,5.13,5.16,-1.15,145200,{"date":1546,"open":1547,"high":1534,"low":1325,"close":1434,"change":455,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1434},"2025-12-24",5.3,-0.57,8900,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":793,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-23",6.24,5.25,-7.41,19800,{"date":1557,"open":1291,"high":1558,"low":1559,"close":1118,"change":1560,"percent_change":1405,"volume":1561,"transactions":9,"vwap":1118},"2025-12-22",5.852,5.365,0.33,146700,{"date":1563,"open":1534,"high":1427,"low":575,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-12-19",5.34,0.043,0.81,149500,{"date":1569,"open":1515,"high":1275,"low":1515,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-18",5.297,0.217,4.27,15300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":306,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-17",5.098,5.28,4.82,5.08,4.1,15800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1584,"change":635,"percent_change":1385,"volume":1587,"transactions":9,"vwap":1584},"2025-12-16",4.88,4.98,4.599,1300,{"date":1589,"open":1118,"high":1143,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-15",4.5,4.89,-0.8,-14.06,84900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1167,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-12",4.95,5.93,4.91,5.69,22.37,412000,{"date":1604,"open":1160,"high":816,"low":1605,"close":1606,"change":714,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-11",4.23,4.65,-2.31,43400,{"date":1610,"open":1478,"high":1478,"low":1611,"close":1160,"change":297,"percent_change":1612,"volume":1430,"transactions":9,"vwap":1160},"2025-12-10",4.74,-5.93,{"date":1614,"open":1515,"high":1615,"low":1060,"close":1616,"change":676,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-09",5.205,5.06,-2.5,2700,{"date":1620,"open":1579,"high":1427,"low":1516,"close":1621,"change":618,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-08",5.19,3.8,9500,{"date":1625,"open":1547,"high":1547,"low":1516,"close":1516,"change":793,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1516},"2025-12-05",-7.75,9000,{"date":1629,"open":1616,"high":1174,"low":1616,"close":1630,"change":1428,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-04",5.42,4.43,20200,{"date":1634,"open":1325,"high":1630,"low":1590,"close":1621,"change":963,"percent_change":1024,"volume":852,"transactions":9,"vwap":1621},"2025-12-03",{"date":1636,"open":1310,"high":1452,"low":1515,"close":1534,"change":497,"percent_change":748,"volume":1637,"transactions":9,"vwap":1534},"2025-12-02",27400,{"date":1639,"open":1576,"high":1522,"low":1112,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-01",5.21,0.11,2.16,19700,{"date":1645,"open":1494,"high":1421,"low":1646,"close":1647,"change":698,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-28",4.93,5.1,-6.76,24600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":172,"percent_change":1601,"volume":1656,"transactions":9,"vwap":1655},"2025-11-26",4.63,5.829,4.59,5.47,83900,{"date":1658,"open":463,"high":1659,"low":463,"close":437,"change":355,"percent_change":1660,"volume":1661,"transactions":9,"vwap":437},"2025-11-25",4.9,18.57,110300,{"date":1663,"open":379,"high":1664,"low":379,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-24",3.9,3.77,0.36,10.56,25000,{"date":1670,"open":1671,"high":551,"low":316,"close":551,"change":436,"percent_change":1672,"volume":878,"transactions":9,"vwap":551},"2025-11-21",3.21,4.92,{"date":1674,"open":472,"high":472,"low":1675,"close":1676,"change":526,"percent_change":1197,"volume":1677,"transactions":9,"vwap":1676},"2025-11-20",3.15,3.25,14700,{"date":1679,"open":544,"high":487,"low":582,"close":1680,"change":1681,"percent_change":1648,"volume":728,"transactions":9,"vwap":1680},"2025-11-19",3.31,-0.24,{"date":1683,"open":1684,"high":1685,"low":1684,"close":462,"change":235,"percent_change":1212,"volume":1686,"transactions":9,"vwap":462},"2025-11-18",3.43,3.687,9200,{"date":1688,"open":1665,"high":1665,"low":398,"close":478,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":478},"2025-11-17",-0.02,-0.55,37900,{"date":1693,"open":495,"high":1694,"low":444,"close":488,"change":739,"percent_change":894,"volume":1695,"transactions":9,"vwap":488},"2025-11-14",3.72,23700,{"date":1697,"open":1664,"high":1698,"low":389,"close":462,"change":1371,"percent_change":1699,"volume":1700,"transactions":9,"vwap":462},"2025-11-13",3.94,-11.03,61500,{"date":1702,"open":1255,"high":1703,"low":1704,"close":1705,"change":652,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-12",4.31,3.79,3.99,-8.9,83000,{"date":1709,"open":1710,"high":1711,"low":524,"close":1711,"change":703,"percent_change":1060,"volume":1712,"transactions":9,"vwap":1711},"2025-11-11",4.065,4.38,4200,{"date":1714,"open":534,"high":1715,"low":1716,"close":1717,"change":743,"percent_change":665,"volume":1718,"transactions":9,"vwap":1717},"2025-11-10",4.6,4.0040002,4.17,18900,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1572,"change":87,"percent_change":1301,"volume":1723,"transactions":9,"vwap":1572},"2025-11-07",4.05,4.68,33500,{"date":1725,"open":1726,"high":1727,"low":1721,"close":1721,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1721},"2025-11-06",4.34,4.54,-0.5,-10.99,60900,{"date":1732,"open":1733,"high":710,"low":444,"close":1734,"change":1543,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-05",5.29,4.55,-20.18,263100,{"date":1738,"open":1021,"high":1739,"low":1174,"close":1174,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1174},"2025-11-04",6.629,-0.68,-10.66,190100,{"date":1744,"open":1126,"high":1745,"low":1284,"close":1746,"change":135,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-03",6.691,6.38,7.77,58500,{"date":1750,"open":1751,"high":1752,"low":1143,"close":1457,"change":419,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1457},"2025-10-31",6.91,7.38,-18.9,126500,{"date":1756,"open":1757,"high":1758,"low":1040,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-30",8.6,9.18,7.3,-1.47,-16.76,225300,{"date":1764,"open":1765,"high":1073,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-29",6.11,8.77,2.22,33.89,325700,{"date":1771,"open":1772,"high":1773,"low":1419,"close":1774,"change":644,"percent_change":234,"volume":1775,"transactions":9,"vwap":1774},"2025-10-28",6.43,6.78,6.55,108200,{"date":1777,"open":575,"high":1029,"low":1778,"close":1779,"change":915,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-27",4.87,6.37,29.47,671800,{"date":1783,"open":1784,"high":1647,"low":1785,"close":1672,"change":227,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1672},"2025-10-24",4.99,4.7,-2.96,156600,{"date":1789,"open":752,"high":1325,"low":752,"close":1790,"change":436,"percent_change":571,"volume":1791,"transactions":9,"vwap":1790},"2025-10-23",5.07,143700,{"date":178,"open":1793,"high":1143,"low":1590,"close":1599,"change":1681,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1599},5.15,-4.66,1680000]