[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATXG":3,"homepage-market-summary":30,"stock-historical-ATXG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATXG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Addentax Group Corp. Common Stock","Nasdaq",null,"SERVICES-MAILING, REPRODUCTION, COMMERCIAL ART & PHOTOGRAPHY","Addentax Group Corp is an investment holding company. The company through its operating subsidiaries functions in the following segments; Garment manufacturing; Logistics services and Consulting. It generates maximum revenue from the Logistics services segment which provides logistics services including storage, transportation, warehousing, handling, packaging, and order processing. It also provides customs declaration and tax clearance services to its customers who export goods overseas. Geographically, the company derives all of its revenue from China.","61","Shenzhen City, F4",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.28,3.3294,3.3425,3.3279,-0.0479,-1.44,4087,73,3.3318,17.1,2.91,50638.89013635366,2.6,2149,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},27.9,60599,22118469.973543,-65.83,"2025-04-14",[182,183,193,203,212,220,229,239,250,259,267,275,284,290,300,308,315,324,333,342,349,356,366,375,382,389,395,404,411,422,431,440,449,459,469,478,488,495,502,511,521,531,539,545,551,560,567,572,578,585,590,592,596,604,610,615,619,625,632,640,646,654,660,665,672,680,687,695,701,708,715,722,729,738,746,751,756,764,770,776,781,788,794,798,806,812,819,824,830,835,841,846,851,857,865,873,878,883,889,896,903,911,915,923,928,935,942,945,952,960,968,977,984,992,1000,1007,1015,1021,1029,1035,1040,1047,1054,1061,1069,1076,1084,1092,1099,1106,1111,1117,1122,1128,1136,1142,1149,1155,1159,1163,1167,1171,1176,1181,1189,1193,1197,1201,1209,1217,1223,1230,1236,1241,1246,1252,1257,1263,1269,1276,1284,1287,1293,1296,1299,1303,1308,1311,1316,1321,1326,1329,1333,1338,1346,1352,1358,1365,1372,1379,1382,1387,1391,1394,1398,1403,1408,1413,1418,1424,1430,1436,1441,1447,1450,1456,1461,1467,1473,1479,1486,1491,1497,1502,1507,1514,1518,1523,1528,1532,1537,1541,1546,1549,1552,1556,1559,1565,1568,1572,1577,1581,1586,1591,1597,1602,1608,1613,1618,1626,1631,1638,1643,1652,1659,1667,1674,1680,1685,1690,1695,1699,1703,1708,1712,1718,1724,1732,1737,1740,1745,1749,1753,1758,1765,1772,1780,1788,1792,1798,1806,1812,1817,1824,1831,1836,1841,1848,1852,1858,1863,1866,1871,1878,1884,1889,1892,1895,1898,1901,1906,1911,1916,1921,1925,1929,1932,1936,1938,1943,1948,1955,1961,1966,1969,1976,1983,1989,1996,2003,2009,2016,2021,2027,2032,2039,2045,2050,2056,2059,2066,2073,2078,2083,2088,2093,2098,2101,2106,2110,2116,2123,2128,2134,2139,2145,2150,2155,2158,2164,2171,2179,2184,2192,2199,2204,2211,2217,2220,2225,2231,2238,2244,2250,2256,2262,2267,2270,2274,2279,2283,2289,2295,2298,2302,2308,2314,2318,2321,2324,2328,2332,2336,2341,2346],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",3.41,3.55,3.3,-0.3621,-9.81,12850,145,3.394,{"date":194,"open":186,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",3.7366,3.2905,3.69,0.27,7.89,38015.55007,677,3.5905,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.475,3.42,0.01,0.29,648.466666,52,3.5177,{"date":213,"open":186,"high":214,"low":185,"close":185,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",3.7193,-0.19,-5.28,3323.55007,100,3.5328,{"date":221,"open":222,"high":223,"low":222,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",3.6,3.8775,-0.05,-1.37,37546.60905,430,3.7467,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",3.39,3.7,3.65,0.21,6.1,6763,67,3.598,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",3.35,3.5199,3.2554,3.44,0.05,1.47,4548,72,3.4227,{"date":251,"open":88,"high":252,"low":253,"close":231,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",3.5,3.305,-0.11,-3.14,8566,124,3.3965,{"date":260,"open":261,"high":186,"low":252,"close":252,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",3.54,-0.18,-4.89,1140.00666,48,3.5428,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",3.68,-0.12,-3.16,558.933333,75,3.6293,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-15",3.78,3.84,3.8,0,836.266667,61,3.8124,{"date":285,"open":286,"high":286,"low":279,"close":279,"change":224,"percent_change":287,"volume":288,"transactions":237,"vwap":289},"2026-09-14",3.87,-1.3,1248.133334,3.8738,{"date":291,"open":252,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-11",3.88,3.17,3.85,0.41,11.92,10701,127,3.6917,{"date":301,"open":302,"high":261,"low":185,"close":244,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-10",3.4137,-0.1,-2.82,4276.056696,77,3.4357,{"date":309,"open":261,"high":261,"low":261,"close":261,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-09",-0.0649,-1.8,648.466667,36,3.5158,{"date":316,"open":317,"high":318,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",3.3384,3.6049,-0.0451,-1.24,4448,87,3.4625,{"date":325,"open":326,"high":327,"low":326,"close":233,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-04",3.31,3.86,0.0103,0.28,6427,109,3.6676,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-03",3.6599,3.6397,0.3061,9.18,645.333333,43,3.5196,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":313,"vwap":348},"2026-09-02",3.3336,-0.0864,-2.53,609,3.3699,{"date":350,"open":186,"high":186,"low":206,"close":206,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",-0.125,-3.53,1734,92,3.4851,{"date":357,"open":358,"high":359,"low":360,"close":359,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-31",3.49,3.545,3.45,-0.155,-4.19,1757,159,3.4757,{"date":367,"open":368,"high":369,"low":370,"close":232,"change":303,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-27",3.62,3.7403,3.3648,-2.63,3166.746573,117,3.5676,{"date":376,"open":377,"high":286,"low":261,"close":279,"change":378,"percent_change":379,"volume":380,"transactions":373,"vwap":381},"2026-08-26",3.71,0.11,2.98,3272.9179,3.7687,{"date":383,"open":384,"high":384,"low":197,"close":197,"change":112,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-25",3.805,-0.27,1257.179324,71,3.7818,{"date":390,"open":197,"high":232,"low":185,"close":232,"change":391,"percent_change":295,"volume":392,"transactions":393,"vwap":394},"2026-08-24",0.015,4723.548897,97,3.6012,{"date":396,"open":232,"high":279,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-21",3.59,3.685,0.105,2.93,3304.933333,95,3.661,{"date":405,"open":278,"high":278,"low":406,"close":406,"change":215,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-20",3.58,-5.04,3588.342647,81,3.714,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-19",4.1146,4.8262,3.43,3.77,-0.24,-5.99,78120.908433,600,4.173,{"date":423,"open":279,"high":424,"low":279,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-18",4.065,4.01,-0.03,-0.74,42241,178,3.8342,{"date":432,"open":433,"high":434,"low":435,"close":433,"change":254,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-17",4.04,4.09,3.81,-2.65,2136.813933,69,3.9682,{"date":441,"open":442,"high":442,"low":425,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-14",4.22,4.15,0.19,4.8,1737.788821,96,4.0598,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-13",4.5893,3.94,3.96,-0.94,-19.18,7548,143,4.3245,{"date":460,"open":461,"high":462,"low":442,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-12",4.74,4.9894,4.9,0.03,0.62,37258.868428,185,4.7915,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":444,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-11",4.49,4.9153,4.87,4.06,17871.150003,183,4.7443,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":38,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-10",4.12,4.77,3.95,4.68,18.48,32308.037767,399,4.3428,{"date":489,"open":222,"high":443,"low":222,"close":482,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",0.31,8.52,19342.433822,198,3.9361,{"date":496,"open":185,"high":497,"low":241,"close":497,"change":147,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-06",3.64,11.66,6070.333333,106,3.4765,{"date":503,"open":253,"high":358,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-05",3.23,3.26,0.1501,4.83,7942.285101,115,3.3536,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",3.11,3.0001,3.1099,0.1599,5.42,4377.086657,130,3.0721,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",3.14,3.2999,2.95,-0.58,-16.43,19130.573335,460,2.9818,{"date":532,"open":533,"high":534,"low":535,"close":534,"change":280,"percent_change":280,"volume":536,"transactions":537,"vwap":538},"2026-07-31",3.415,3.53,3.22,5830.484794,151,3.3853,{"date":540,"open":360,"high":534,"low":541,"close":534,"change":280,"percent_change":280,"volume":542,"transactions":543,"vwap":544},"2026-07-30",3.3529,3308.619967,85,3.452,{"date":546,"open":534,"high":534,"low":547,"close":534,"change":207,"percent_change":329,"volume":548,"transactions":549,"vwap":550},"2026-07-29",3.4,8313.073524,107,3.4922,{"date":552,"open":553,"high":286,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-28",3.18,3.52,0.22,6.67,8619.27027,311,3.6792,{"date":561,"open":252,"high":252,"low":187,"close":187,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-27",-0.4,-10.81,1012.681482,63,3.4195,{"date":568,"open":368,"high":232,"low":186,"close":232,"change":303,"percent_change":371,"volume":569,"transactions":570,"vwap":571},"2026-07-23",27864.58932,796,4.0074,{"date":573,"open":574,"high":575,"low":574,"close":279,"change":280,"percent_change":280,"volume":576,"transactions":543,"vwap":577},"2026-07-21",3.61,3.9,1799,3.7852,{"date":579,"open":554,"high":279,"low":554,"close":279,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",0.26,7.34,2883.933333,180,3.6227,{"date":586,"open":261,"high":261,"low":261,"close":261,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":261},"2026-07-17",-0.36,-9.23,300,{"date":591,"open":575,"high":575,"low":575,"close":575,"change":280,"percent_change":280,"volume":280,"transactions":9,"vwap":575},"2026-07-16",{"date":593,"open":197,"high":594,"low":197,"close":575,"change":207,"percent_change":580,"volume":595,"transactions":9,"vwap":575},"2026-07-15",4.03,6900,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":234,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-07-14",3.82,4,3.74,3.89,5.71,2700,{"date":605,"open":606,"high":606,"low":269,"close":269,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":269},"2026-07-13",3.93,-0.14,-3.66,500,{"date":611,"open":197,"high":294,"low":197,"close":598,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":598},"2026-07-10",-0.02,-0.52,2000,{"date":616,"open":435,"high":617,"low":358,"close":278,"change":378,"percent_change":525,"volume":618,"transactions":9,"vwap":278},"2026-07-09",4.14,3000,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-08",3.73,0.051,1.39,1800,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-07",3.67,3.679,0.049,1.35,1100,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-06",3.75,3.99,3.63,0.1,2.83,2800,{"date":641,"open":535,"high":642,"low":535,"close":534,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":534},"2026-07-02",3.66,0.181,5.4,3300,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-01",3.03,3.36,3.349,0.319,10.53,4500,{"date":655,"open":606,"high":656,"low":26,"close":648,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":648},"2026-06-30",4.3,-0.82,-21.3,16300,{"date":661,"open":294,"high":482,"low":222,"close":294,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":294},"2026-06-29",-0.41,-9.62,5300,{"date":666,"open":667,"high":668,"low":482,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-26",3.989,4.26,0.255,6.37,5100,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-25",4.2,3.91,4.0050001,-0.37,-8.46,8700,{"date":681,"open":682,"high":682,"low":442,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-24",4.435,4.375,-0.275,-5.91,19600,{"date":688,"open":689,"high":690,"low":691,"close":96,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":96},"2026-06-23",4.515,4.66,4.5,-0.245,-5.01,3800,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":606,"volume":700,"transactions":9,"vwap":698},"2026-06-22",4.805,4.895,0.185,900,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":215,"volume":707,"transactions":9,"vwap":705},"2026-06-18",4.7,4.75,4.71,-0.009,2900,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":694,"transactions":9,"vwap":712},"2026-06-17",4.845,4.98,4.719,-0.121,-2.5,{"date":716,"open":463,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":624,"transactions":9,"vwap":719},"2026-06-16",4.96,4.72,4.84,-0.15,-3.01,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-15",4.51,4.99,0.37,8.01,12500,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-12",4.545,5,4.21,4.62,-0.085,-1.81,23800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":669,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-11",4.45,5.27,4.4,4.705,5.73,62700,{"date":747,"open":748,"high":740,"low":733,"close":740,"change":637,"percent_change":749,"volume":750,"transactions":9,"vwap":740},"2026-06-10",4.35,2.3,8600,{"date":752,"open":668,"high":753,"low":474,"close":748,"change":587,"percent_change":754,"volume":755,"transactions":9,"vwap":748},"2026-06-09",4.383,-7.64,9400,{"date":757,"open":758,"high":759,"low":760,"close":705,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":705},"2026-06-08",4.92,4.95,4.6,-0.29,-5.8,69500,{"date":765,"open":766,"high":767,"low":734,"close":732,"change":768,"percent_change":81,"volume":769,"transactions":9,"vwap":732},"2026-06-05",4.78,5.1,0.15,4200,{"date":771,"open":690,"high":772,"low":691,"close":773,"change":122,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-04",5.13,4.85,5.43,14000,{"date":777,"open":778,"high":773,"low":760,"close":760,"change":779,"percent_change":780,"volume":624,"transactions":9,"vwap":760},"2026-06-03",4.625,-0.48,-9.45,{"date":782,"open":703,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-06-02",5.08,4.42,0.67,15.19,3900,{"date":789,"open":656,"high":691,"low":790,"close":791,"change":580,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-01",4.212,4.41,6.27,5700,{"date":795,"open":796,"high":656,"low":594,"close":443,"change":612,"percent_change":779,"volume":797,"transactions":9,"vwap":443},"2026-05-29",4.18,4400,{"date":799,"open":800,"high":674,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-28",4.163,4.02,4.17,-0.07,-1.65,6000,{"date":807,"open":808,"high":809,"low":286,"close":809,"change":810,"percent_change":185,"volume":811,"transactions":9,"vwap":809},"2026-05-27",4.235,4.24,0.14,11900,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":639,"transactions":9,"vwap":816},"2026-05-26",4.155,4.205,4.1,-0.21,-4.87,{"date":820,"open":656,"high":683,"low":656,"close":821,"change":207,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-22",4.31,0.23,3100,{"date":825,"open":791,"high":826,"low":796,"close":656,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":656},"2026-05-21",4.649,0.04,0.94,12100,{"date":831,"open":674,"high":703,"low":674,"close":668,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":668},"2026-05-20",-0.34,-7.39,36200,{"date":836,"open":837,"high":838,"low":742,"close":760,"change":637,"percent_change":839,"volume":840,"transactions":9,"vwap":760},"2026-05-19",4.535,4.63,2.22,19300,{"date":842,"open":719,"high":773,"low":691,"close":691,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":691},"2026-05-18",-0.35,-7.22,9600,{"date":847,"open":711,"high":711,"low":848,"close":773,"change":720,"percent_change":849,"volume":850,"transactions":9,"vwap":773},"2026-05-15",4.79,-3,15700,{"date":852,"open":853,"high":854,"low":759,"close":732,"change":112,"percent_change":855,"volume":856,"transactions":9,"vwap":732},"2026-05-14",4.993,5.24,-0.2,64500,{"date":858,"open":859,"high":860,"low":445,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-13",4.82,5.17,5.01,-0.06,-1.18,23900,{"date":866,"open":760,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-12",5.09,4.53,5.07,0.24,4.97,11000,{"date":874,"open":875,"high":875,"low":859,"close":507,"change":876,"percent_change":877,"volume":811,"transactions":9,"vwap":507},"2026-05-11",5.14,-0.23,-4.55,{"date":879,"open":507,"high":767,"low":507,"close":880,"change":881,"percent_change":882,"volume":694,"transactions":9,"vwap":880},"2026-05-08",5.06,0.17,3.48,{"date":884,"open":711,"high":875,"low":859,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-07",4.89,0.08,1.66,25400,{"date":890,"open":767,"high":891,"low":445,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-06",5.15,4.81,-0.39,-7.5,32500,{"date":897,"open":869,"high":898,"low":869,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-05",5.55,5.2,-0.09,-1.7,32600,{"date":904,"open":905,"high":906,"low":773,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-04",5.23,5.3,5.29,0.16,3.12,51000,{"date":912,"open":859,"high":913,"low":705,"close":772,"change":908,"percent_change":535,"volume":914,"transactions":9,"vwap":772},"2026-05-01",5.19,67700,{"date":916,"open":917,"high":918,"low":919,"close":871,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":871},"2026-04-30",4.88,5.48,4.56,-0.08,-1.58,1163800,{"date":924,"open":767,"high":925,"low":691,"close":926,"change":245,"percent_change":46,"volume":927,"transactions":9,"vwap":926},"2026-04-29",5.94,5.05,105800,{"date":929,"open":930,"high":931,"low":732,"close":732,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":732},"2026-04-28",5.5,5.68,-0.6,-10.71,24900,{"date":936,"open":732,"high":937,"low":463,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-27",5.82,5.6,0.81,16.91,74000,{"date":943,"open":783,"high":875,"low":760,"close":848,"change":662,"percent_change":944,"volume":737,"transactions":9,"vwap":848},"2026-04-24",-7.88,{"date":946,"open":947,"high":948,"low":732,"close":899,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":899},"2026-04-23",5.66,6.128,-0.56,-9.72,27100,{"date":953,"open":954,"high":955,"low":930,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-22",6.17,6.404,5.76,-0.51,-8.13,38400,{"date":961,"open":962,"high":963,"low":964,"close":792,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":792},"2026-04-21",7.35,7.385,6,-1.13,-15.27,71600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-20",6.26,7.9,6.2,7.4,1.32,21.71,154300,{"date":978,"open":979,"high":980,"low":644,"close":981,"change":908,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-17",5.61,6.3,6.08,2.7,88700,{"date":985,"open":986,"high":987,"low":848,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-16",5.28,6.19,5.92,0.54,10.04,1259100,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-15",5.75,5.8,5.38,-0.28,-4.95,23100,{"date":1001,"open":1002,"high":1003,"low":848,"close":947,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":947},"2026-04-14",6.6,6.72,-1.2,-17.49,84800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":720,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-13",6.82,6.99,6.5,6.86,-2.14,19200,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":920,"percent_change":965,"volume":1020,"transactions":9,"vwap":1019},"2026-04-10",6.76,7.75,7.01,49400,{"date":1022,"open":1023,"high":1024,"low":956,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-09",5.85,7.94,7.09,1.37,23.95,94100,{"date":1030,"open":1031,"high":964,"low":930,"close":1032,"change":142,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-08",5.625,5.72,5.93,63000,{"date":1036,"open":996,"high":925,"low":732,"close":644,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":644},"2026-04-07",0.117,2.21,38500,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":980,"volume":1046,"transactions":9,"vwap":1044},"2026-04-06",4.717,5.54,5.283,0.313,10500,{"date":1048,"open":725,"high":1049,"low":1050,"close":871,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":871},"2026-04-02",5.04,4.67,-0.25,-4.79,15900,{"date":1055,"open":898,"high":898,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-01",5.02,5.22,-0.287,-5.21,24200,{"date":1062,"open":760,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-31",5.705,4.59,5.507,0.957,21.03,84900,{"date":1070,"open":821,"high":1071,"low":821,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-30",5.12,4.55,-0.175,-3.7,80300,{"date":1077,"open":1078,"high":759,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-27",4.425,4.215,4.725,0.09,1.94,12373,{"date":1085,"open":481,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-26",5.055,4.365,4.635,-0.915,-16.49,32273,{"date":1093,"open":1094,"high":1095,"low":691,"close":898,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":898},"2026-03-25",5.235,5.7,0.585,11.78,40640,{"date":1100,"open":1101,"high":1094,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-24",4.905,4.965,-0.435,-8.06,10220,{"date":1107,"open":1101,"high":979,"low":689,"close":644,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":644},"2026-03-23",0.57,11.8,35513,{"date":1112,"open":689,"high":1113,"low":278,"close":507,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":507},"2026-03-20",5.25,0.12,2.55,96980,{"date":1118,"open":691,"high":705,"low":575,"close":705,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":705},"2026-03-19",-0.075,-1.57,135533,{"date":1123,"open":606,"high":1002,"low":634,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-18",4.785,0.975,25.59,2608153,{"date":1129,"open":1130,"high":1131,"low":1132,"close":435,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":435},"2026-03-17",6.24,6.945,3.33,-0.045,-1.17,1011180,{"date":1137,"open":1138,"high":814,"low":1139,"close":1139,"change":900,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-16",4.035,3.855,-2.28,3640,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-13",4.11,3.945,-0.105,-2.59,1533,{"date":1150,"open":1151,"high":802,"low":1152,"close":1153,"change":426,"percent_change":427,"volume":1154,"transactions":9,"vwap":1153},"2026-03-12",4.125,3.975,4.05,2740,{"date":1156,"open":1152,"high":1157,"low":575,"close":1157,"change":391,"percent_change":726,"volume":1158,"transactions":9,"vwap":1157},"2026-03-11",4.08,1567,{"date":1160,"open":1139,"high":1161,"low":1139,"close":424,"change":464,"percent_change":159,"volume":1162,"transactions":9,"vwap":424},"2026-03-10",4.095,947,{"date":1164,"open":1152,"high":1153,"low":278,"close":1138,"change":107,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1138},"2026-03-09",1.51,7193,{"date":1168,"open":1153,"high":802,"low":1152,"close":1152,"change":1119,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1152},"2026-03-06",-1.85,3060,{"date":1172,"open":635,"high":1173,"low":575,"close":1153,"change":385,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1153},"2026-03-05",4.38,-6.25,10233,{"date":1177,"open":748,"high":691,"low":674,"close":1178,"change":1179,"percent_change":1180,"volume":1154,"transactions":9,"vwap":1178},"2026-03-04",4.32,-0.165,-3.68,{"date":1182,"open":1183,"high":1049,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-03",4.875,3.915,4.485,-0.405,-8.28,15973,{"date":1190,"open":96,"high":1113,"low":96,"close":885,"change":262,"percent_change":1191,"volume":1192,"transactions":9,"vwap":885},"2026-03-02",-3.55,9487,{"date":1194,"open":1094,"high":1094,"low":481,"close":869,"change":464,"percent_change":1195,"volume":1196,"transactions":9,"vwap":869},"2026-02-27",0.6,6227,{"date":1198,"open":767,"high":774,"low":759,"close":1049,"change":893,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1049},"2026-02-26",-7.18,5907,{"date":1202,"open":1203,"high":1204,"low":1205,"close":774,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":774},"2026-02-25",5.355,5.475,5.115,0.165,3.13,2067,{"date":1210,"open":644,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-02-24",5.415,5.175,5.265,-0.195,-3.57,2580,{"date":1218,"open":644,"high":898,"low":1219,"close":1220,"change":900,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-23",5.325,5.46,-1.62,5020,{"date":1224,"open":1225,"high":1226,"low":644,"close":898,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":898},"2026-02-20",5.52,5.685,-0.135,-2.37,5153,{"date":1231,"open":1232,"high":1095,"low":1212,"close":1226,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1226},"2026-02-19",5.34,0.18,3.27,7687,{"date":1237,"open":1094,"high":1226,"low":1094,"close":1238,"change":417,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-18",5.505,-4.18,7447,{"date":1242,"open":1094,"high":1023,"low":1094,"close":1243,"change":1146,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-17",5.745,-1.79,12113,{"date":1247,"open":1238,"high":1248,"low":1213,"close":1023,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1023},"2026-02-13",5.925,0.075,1.3,10747,{"date":1253,"open":644,"high":1254,"low":644,"close":1255,"change":720,"percent_change":346,"volume":1256,"transactions":9,"vwap":1255},"2026-02-12",6.15,5.775,20047,{"date":1258,"open":1259,"high":1260,"low":774,"close":1248,"change":957,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1248},"2026-02-11",6.03,6.075,-7.93,50320,{"date":1264,"open":1265,"high":1266,"low":1086,"close":1267,"change":107,"percent_change":828,"volume":1268,"transactions":9,"vwap":1267},"2026-02-10",9.45,9.555,6.435,1023453,{"date":1270,"open":774,"high":1271,"low":774,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-09",7.5,6.375,1.44,29.18,574027,{"date":1277,"open":1278,"high":1279,"low":748,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-06",6.39,7.05,4.935,-0.3,-5.73,921860,{"date":1285,"open":1183,"high":1204,"low":1183,"close":1094,"change":870,"percent_change":445,"volume":1286,"transactions":9,"vwap":1094},"2026-02-05",7300,{"date":1288,"open":759,"high":767,"low":1183,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-04",4.995,0.045,0.91,1527,{"date":1294,"open":767,"high":767,"low":445,"close":759,"change":900,"percent_change":1244,"volume":1295,"transactions":9,"vwap":759},"2026-02-03",2360,{"date":1297,"open":1057,"high":1057,"low":1049,"close":1049,"change":1290,"percent_change":67,"volume":1298,"transactions":9,"vwap":1049},"2026-02-02",2013,{"date":1300,"open":758,"high":644,"low":758,"close":1289,"change":862,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1289},"2026-01-30",-1.19,4587,{"date":1304,"open":445,"high":1113,"low":691,"close":1086,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1086},"2026-01-29",0.135,2.74,6253,{"date":1309,"open":1095,"high":1255,"low":617,"close":758,"change":262,"percent_change":352,"volume":1310,"transactions":9,"vwap":758},"2026-01-28",8547,{"date":1312,"open":1313,"high":1313,"low":1289,"close":767,"change":1186,"percent_change":1314,"volume":1315,"transactions":9,"vwap":767},"2026-01-27",5.64,-7.36,2867,{"date":1317,"open":1255,"high":1318,"low":1204,"close":1238,"change":817,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1238},"2026-01-26",5.865,-3.67,3260,{"date":1322,"open":898,"high":1323,"low":898,"close":1323,"change":1206,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-23",5.715,2.97,193,{"date":1327,"open":1095,"high":1095,"low":1225,"close":898,"change":1249,"percent_change":1026,"volume":1328,"transactions":9,"vwap":898},"2026-01-22",840,{"date":1330,"open":1095,"high":1023,"low":1204,"close":1204,"change":1146,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1204},"2026-01-21",-1.88,3187,{"date":1334,"open":1113,"high":1248,"low":1113,"close":1335,"change":900,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-20",5.58,-1.59,3780,{"date":1339,"open":1340,"high":1341,"low":869,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-16",6.18,6.9,5.67,-0.63,-10,9520,{"date":1347,"open":1348,"high":1348,"low":937,"close":980,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":980},"2026-01-15",6.75,-0.69,-9.87,18100,{"date":1353,"open":1354,"high":1355,"low":980,"close":1010,"change":1108,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1010},"2026-01-14",6.735,7.515,8.88,6580,{"date":1359,"open":1360,"high":1348,"low":1361,"close":1362,"change":1249,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-13",6.09,6.06,6.42,1.18,1087,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":234,"percent_change":206,"volume":1371,"transactions":9,"vwap":1370},"2026-01-12",6.45,6.585,6.165,6.345,3207,{"date":1373,"open":1374,"high":1375,"low":1023,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-09",5.88,6.135,0.36,6.23,2553,{"date":1380,"open":964,"high":964,"low":1255,"close":1255,"change":280,"percent_change":280,"volume":1381,"transactions":9,"vwap":1255},"2026-01-08",1753,{"date":1383,"open":1023,"high":1384,"low":1255,"close":1255,"change":862,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1255},"2026-01-07",5.985,-1.03,1407,{"date":1388,"open":980,"high":980,"low":1226,"close":1389,"change":426,"percent_change":957,"volume":1390,"transactions":9,"vwap":1389},"2026-01-06",5.835,4007,{"date":1392,"open":925,"high":964,"low":1318,"close":1318,"change":1233,"percent_change":293,"volume":1393,"transactions":9,"vwap":1318},"2026-01-05",3280,{"date":1395,"open":964,"high":1368,"low":1226,"close":1226,"change":1214,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1226},"2026-01-02",-3.32,1400,{"date":1399,"open":898,"high":1400,"low":898,"close":1374,"change":989,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1374},"2025-12-31",6.675,10.11,2407,{"date":1404,"open":964,"high":964,"low":1289,"close":1232,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1232},"2025-12-30",-0.495,-8.48,10173,{"date":1409,"open":1348,"high":1348,"low":1323,"close":1389,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1389},"2025-12-29",-0.765,-11.59,4913,{"date":1414,"open":1003,"high":1003,"low":1415,"close":1002,"change":1081,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1002},"2025-12-26",6.51,1.38,440,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1415,"change":1422,"percent_change":876,"volume":1423,"transactions":9,"vwap":1415},"2025-12-24",6.915,6.495,-0.015,2160,{"date":1425,"open":1420,"high":1426,"low":1427,"close":1428,"change":1186,"percent_change":1429,"volume":1364,"transactions":9,"vwap":1428},"2025-12-23",6.93,6.48,6.525,-5.84,{"date":1431,"open":1432,"high":1433,"low":1367,"close":1426,"change":464,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1426},"2025-12-22",6.645,6.96,0.43,3373,{"date":1437,"open":1438,"high":1279,"low":1415,"close":1341,"change":1439,"percent_change":821,"volume":1440,"transactions":9,"vwap":1341},"2025-12-19",6.87,0.285,1927,{"date":1442,"open":1348,"high":1279,"low":1002,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-12-18",6.615,-0.285,-4.13,3040,{"date":1448,"open":1341,"high":1271,"low":1341,"close":1341,"change":391,"percent_change":555,"volume":1449,"transactions":9,"vwap":1341},"2025-12-17",2353,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1214,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-12-16",7.08,6.885,-2.75,1513,{"date":1457,"open":1438,"high":1458,"low":1438,"close":1452,"change":957,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1452},"2025-12-15",7.695,-6.72,5927,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1249,"percent_change":46,"volume":1466,"transactions":9,"vwap":1465},"2025-12-12",7.935,7.56,7.59,1333,{"date":1468,"open":1469,"high":1469,"low":1271,"close":1355,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1355},"2025-12-11",7.755,-0.375,-4.75,2480,{"date":1474,"open":1475,"high":1476,"low":1271,"close":199,"change":1477,"percent_change":899,"volume":1478,"transactions":9,"vwap":199},"2025-12-10",7.635,8.325,0.39,6667,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1271,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1271},"2025-12-09",6.975,7.725,0.525,7.53,3273,{"date":1487,"open":1279,"high":1488,"low":1481,"close":1481,"change":900,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1481},"2025-12-08",7.335,-1.27,807,{"date":1492,"open":1481,"high":1493,"low":1481,"close":1494,"change":1249,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-05",7.305,7.065,1.07,2847,{"date":1498,"open":1488,"high":1488,"low":1499,"close":1010,"change":1227,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1010},"2025-12-04",6.825,-1.89,1073,{"date":1503,"open":1279,"high":962,"low":1279,"close":1504,"change":1119,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-03",7.125,-1.04,2167,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":107,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-02",7.14,7.2,6.795,0.84,2173,{"date":1515,"open":1348,"high":1509,"low":1348,"close":1509,"change":1249,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1509},"2025-12-01",1.06,853,{"date":1519,"open":1520,"high":1521,"low":1453,"close":1494,"change":391,"percent_change":234,"volume":1522,"transactions":9,"vwap":1494},"2025-11-28",7.185,7.32,9207,{"date":1524,"open":1368,"high":1510,"low":1525,"close":1279,"change":1526,"percent_change":1009,"volume":1527,"transactions":9,"vwap":1279},"2025-11-26",6.225,0.45,15067,{"date":1529,"open":1510,"high":1510,"low":1370,"close":1002,"change":198,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1002},"2025-11-25",4.27,1667,{"date":1533,"open":1534,"high":1443,"low":1534,"close":1535,"change":1081,"percent_change":1273,"volume":1536,"transactions":9,"vwap":1535},"2025-11-24",6.015,6.33,5200,{"date":1538,"open":1539,"high":1415,"low":1254,"close":1130,"change":1119,"percent_change":1301,"volume":1540,"transactions":9,"vwap":1130},"2025-11-21",6.315,3980,{"date":1542,"open":1543,"high":1279,"low":1539,"close":1539,"change":779,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1539},"2025-11-20",6.765,-7.06,6073,{"date":1547,"open":1002,"high":1453,"low":1002,"close":1511,"change":1290,"percent_change":785,"volume":1548,"transactions":9,"vwap":1511},"2025-11-19",1253,{"date":1550,"open":1438,"high":1438,"low":1400,"close":1348,"change":280,"percent_change":280,"volume":1551,"transactions":9,"vwap":1348},"2025-11-18",3407,{"date":1553,"open":1002,"high":1341,"low":1002,"close":1348,"change":262,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1348},"2025-11-17",-2.6,3027,{"date":1557,"open":1481,"high":1279,"low":1420,"close":1426,"change":270,"percent_change":901,"volume":1558,"transactions":9,"vwap":1426},"2025-11-14",2507,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1279,"change":900,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1279},"2025-11-13",6.81,7.245,-1.26,3493,{"date":1566,"open":1341,"high":1509,"low":1341,"close":1509,"change":669,"percent_change":232,"volume":1567,"transactions":9,"vwap":1509},"2025-11-12",1953,{"date":1569,"open":1511,"high":1341,"low":1543,"close":1453,"change":1227,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1453},"2025-11-11",-1.92,4960,{"date":1573,"open":1279,"high":1574,"low":1438,"close":1575,"change":198,"percent_change":599,"volume":1576,"transactions":9,"vwap":1575},"2025-11-10",7.11,7.02,887,{"date":1578,"open":1400,"high":1426,"low":1400,"close":1348,"change":720,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1348},"2025-11-07",-2.17,4860,{"date":1582,"open":1426,"high":1583,"low":1499,"close":1341,"change":417,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1341},"2025-11-06",7.17,-3.36,9153,{"date":1587,"open":1341,"high":1458,"low":1341,"close":1509,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1509},"2025-11-05",0.3,4.39,7800,{"date":1592,"open":1593,"high":1279,"low":1400,"close":1594,"change":1179,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-04",6.855,6.84,-2.36,7027,{"date":1598,"open":1279,"high":1493,"low":1348,"close":1599,"change":1470,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-03",7.0050001,-5.08,11100,{"date":1603,"open":1465,"high":1604,"low":1341,"close":1605,"change":1146,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-31",9.24,7.38,-1.4,48647,{"date":1609,"open":1279,"high":1610,"low":1010,"close":1611,"change":1376,"percent_change":926,"volume":1612,"transactions":9,"vwap":1611},"2025-10-30",7.785,7.485,37700,{"date":1614,"open":1265,"high":1615,"low":1400,"close":1504,"change":1228,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1504},"2025-10-29",9.66,-24.96,66880,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-10-28",10.35,9.285,9.495,-0.705,-6.91,12227,{"date":1627,"open":1265,"high":1620,"low":1628,"close":1629,"change":862,"percent_change":526,"volume":1630,"transactions":9,"vwap":1629},"2025-10-27",9.15,10.2,39633,{"date":1632,"open":1633,"high":1634,"low":1628,"close":1635,"change":417,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-24",10.5,10.935,10.26,-2.29,18153,{"date":1639,"open":1620,"high":1640,"low":1641,"close":1633,"change":270,"percent_change":965,"volume":1642,"transactions":9,"vwap":1633},"2025-10-23",10.86,10.05,28820,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-10-22",9.945,10.65,9.045,10.62,0.69,6.95,29593,{"date":1653,"open":1654,"high":1654,"low":1265,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-10-21",13.05,9.93,-4.215,-29.8,69973,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-10-20",15.45,12.225,14.145,-1.005,-6.63,52020,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":768,"percent_change":46,"volume":1673,"transactions":9,"vwap":1672},"2025-10-17",14.4,15.3,14.1,15.15,21553,{"date":1675,"open":1676,"high":1672,"low":1677,"close":1678,"change":280,"percent_change":280,"volume":1679,"transactions":9,"vwap":1678},"2025-10-16",14.985,14.07,15,23907,{"date":1681,"open":1661,"high":1661,"low":1682,"close":1678,"change":1281,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1678},"2025-10-15",14.625,-1.96,5060,{"date":1686,"open":1661,"high":1687,"low":1669,"close":1670,"change":720,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1670},"2025-10-14",15.6,-0.97,15013,{"date":1691,"open":1661,"high":1692,"low":1671,"close":1661,"change":1526,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1661},"2025-10-13",16.2,3,22873,{"date":1696,"open":1661,"high":1661,"low":1697,"close":1678,"change":280,"percent_change":280,"volume":1698,"transactions":9,"vwap":1678},"2025-10-10",13.56,15193,{"date":1700,"open":1661,"high":1661,"low":1701,"close":1678,"change":280,"percent_change":280,"volume":1702,"transactions":9,"vwap":1678},"2025-10-09",14.22,15907,{"date":1704,"open":1672,"high":1670,"low":1705,"close":1678,"change":720,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1678},"2025-10-08",13.95,-0.99,14253,{"date":1709,"open":1669,"high":1687,"low":1710,"close":1672,"change":768,"percent_change":46,"volume":1711,"transactions":9,"vwap":1672},"2025-10-07",14.115,22793,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1678,"change":1716,"percent_change":1717,"volume":1642,"transactions":9,"vwap":1678},"2025-10-06",16.5,12.3,-0.9,-5.66,{"date":1719,"open":25,"high":25,"low":1670,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-10-03",15.9,-0.75,-4.5,21893,{"date":1725,"open":1672,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-10-02",17.55,14.7,16.65,1.65,11,43547,{"date":1733,"open":1678,"high":1734,"low":1735,"close":1678,"change":280,"percent_change":280,"volume":1736,"transactions":9,"vwap":1678},"2025-10-01",15.225,14.55,29080,{"date":1738,"open":1661,"high":1661,"low":1663,"close":1678,"change":1281,"percent_change":1683,"volume":1739,"transactions":9,"vwap":1678},"2025-09-30",23427,{"date":1741,"open":1678,"high":1687,"low":1742,"close":1670,"change":1588,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1670},"2025-09-29",14.595,2,48440,{"date":1746,"open":1672,"high":1661,"low":1747,"close":1678,"change":280,"percent_change":280,"volume":1748,"transactions":9,"vwap":1678},"2025-09-26",13.98,65473,{"date":1750,"open":1670,"high":1670,"low":1751,"close":1678,"change":1281,"percent_change":1683,"volume":1752,"transactions":9,"vwap":1678},"2025-09-25",14.25,38893,{"date":1754,"open":1672,"high":1687,"low":1755,"close":1670,"change":768,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1670},"2025-09-24",13.8,0.99,61480,{"date":1759,"open":1760,"high":1714,"low":1761,"close":1672,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1672},"2025-09-23",14.01,13.71,-1.05,-6.48,175340,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1692,"change":277,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1692},"2025-09-22",12.45,19.5,10.965,30.43,610507,{"date":1773,"open":1774,"high":1775,"low":1620,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-09-19",10.8,12.57,12.42,1.665,15.48,119833,{"date":1781,"open":1265,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-09-18",11.25,9.06,10.755,1.305,13.81,64467,{"date":1789,"open":1790,"high":1265,"low":1628,"close":1265,"change":1526,"percent_change":732,"volume":1791,"transactions":9,"vwap":1265},"2025-09-17",9.27,3913,{"date":1793,"open":1265,"high":1265,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-09-16",9,-0.465,-4.91,6987,{"date":1799,"open":1800,"high":1801,"low":338,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-09-15",9.75,10.245,9.465,-0.57,-5.68,8407,{"date":1807,"open":1633,"high":1633,"low":1265,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-09-12",10.035,-0.315,-3.04,16720,{"date":1813,"open":1814,"high":1815,"low":1628,"close":1620,"change":1526,"percent_change":1072,"volume":1816,"transactions":9,"vwap":1620},"2025-09-11",9.375,10.815,29340,{"date":1818,"open":1819,"high":1646,"low":1820,"close":1821,"change":1125,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-09-10",9.3,8.25,9.9,10.92,90880,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":1829,"percent_change":973,"volume":1830,"transactions":9,"vwap":1827},"2025-09-09",8.775,8.925,7.62,0.615,103667,{"date":1832,"open":727,"high":1833,"low":1271,"close":1834,"change":107,"percent_change":38,"volume":1835,"transactions":9,"vwap":1834},"2025-09-08",8.7,8.31,26840,{"date":1837,"open":1838,"high":1820,"low":1271,"close":1820,"change":768,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1820},"2025-09-05",8.1,1.85,5727,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1838,"change":1470,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1838},"2025-09-04",8.4,8.475,8.025,-4.42,9300,{"date":1849,"open":1820,"high":1833,"low":1271,"close":1844,"change":768,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1844},"2025-09-03",1.8,3153,{"date":1853,"open":1854,"high":1855,"low":1271,"close":1476,"change":1119,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1476},"2025-09-02",7.98,8.595,-0.89,4127,{"date":1859,"open":1860,"high":1833,"low":1843,"close":1843,"change":1281,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1843},"2025-08-29",8.445,-3.45,7127,{"date":1864,"open":1628,"high":1628,"low":1843,"close":1833,"change":280,"percent_change":280,"volume":1865,"transactions":9,"vwap":1833},"2025-08-28",9620,{"date":1867,"open":1820,"high":1868,"low":1820,"close":1833,"change":234,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1833},"2025-08-27",8.85,2.47,11687,{"date":1872,"open":1820,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":809,"volume":1877,"transactions":9,"vwap":1875},"2025-08-26",8.91,7.8,8.49,0.345,21567,{"date":1879,"open":1880,"high":1794,"low":1880,"close":1881,"change":1096,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-08-25",7.575,8.145,7.74,26633,{"date":1885,"open":1002,"high":1886,"low":1002,"close":1464,"change":1887,"percent_change":1057,"volume":1888,"transactions":9,"vwap":1464},"2025-08-22",7.95,0.375,12820,{"date":1890,"open":1499,"high":1510,"low":1499,"close":1520,"change":1422,"percent_change":817,"volume":1891,"transactions":9,"vwap":1520},"2025-08-21",5733,{"date":1893,"open":1599,"high":1510,"low":1400,"close":1510,"change":198,"percent_change":575,"volume":1894,"transactions":9,"vwap":1510},"2025-08-20",2533,{"date":1896,"open":1593,"high":1510,"low":1443,"close":1426,"change":270,"percent_change":901,"volume":1897,"transactions":9,"vwap":1426},"2025-08-19",4720,{"date":1899,"open":1499,"high":1504,"low":1443,"close":1279,"change":1119,"percent_change":1762,"volume":1900,"transactions":9,"vwap":1279},"2025-08-18",6440,{"date":1902,"open":1421,"high":1903,"low":1421,"close":1504,"change":1526,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1504},"2025-08-15",7.605,6.74,18487,{"date":1907,"open":1400,"high":1481,"low":1908,"close":1400,"change":1909,"percent_change":1180,"volume":1910,"transactions":9,"vwap":1400},"2025-08-14",6.465,-0.255,5713,{"date":1912,"open":1913,"high":1913,"low":1511,"close":1426,"change":1305,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1426},"2025-08-13",7.26,1.99,7993,{"date":1917,"open":1415,"high":1420,"low":1918,"close":1511,"change":1919,"percent_change":1920,"volume":823,"transactions":9,"vwap":1511},"2025-08-12",6.36,0.315,4.86,{"date":1922,"open":1923,"high":1348,"low":1923,"close":1427,"change":1422,"percent_change":876,"volume":1924,"transactions":9,"vwap":1427},"2025-08-11",6.285,2933,{"date":1926,"open":1574,"high":1574,"low":792,"close":1421,"change":262,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1421},"2025-08-08",-2.7,4280,{"date":1930,"open":1354,"high":1279,"low":1908,"close":1400,"change":1133,"percent_change":1931,"volume":1141,"transactions":9,"vwap":1400},"2025-08-07",-0.67,{"date":1933,"open":1367,"high":1003,"low":1278,"close":1003,"change":1114,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1003},"2025-08-06",1.82,4180,{"date":1937,"open":792,"high":1002,"low":792,"close":1002,"change":669,"percent_change":801,"volume":595,"transactions":9,"vwap":1002},"2025-08-05",{"date":1939,"open":1278,"high":1002,"low":1940,"close":1370,"change":669,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1370},"2025-08-04",6.045,4.19,11880,{"date":1944,"open":962,"high":1271,"low":1211,"close":1360,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1360},"2025-08-01",-1.365,-18.31,64140,{"date":1949,"open":1874,"high":1950,"low":1951,"close":1952,"change":1214,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-07-31",7.83,7.215,7.455,-2.55,20127,{"date":1956,"open":1854,"high":1957,"low":1465,"close":1958,"change":1959,"percent_change":74,"volume":1960,"transactions":9,"vwap":1958},"2025-07-30",8.265,7.65,-0.54,12627,{"date":1962,"open":1963,"high":1963,"low":1950,"close":1964,"change":1281,"percent_change":352,"volume":1965,"transactions":9,"vwap":1964},"2025-07-29",8.505,8.19,18607,{"date":1967,"open":1794,"high":1794,"low":1838,"close":1875,"change":1103,"percent_change":818,"volume":1968,"transactions":9,"vwap":1875},"2025-07-28",16393,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1827,"change":870,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1827},"2025-07-25",8.745,8.985,8.295,2.76,11247,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1349,"percent_change":1314,"volume":1982,"transactions":9,"vwap":1981},"2025-07-24",9.075,9.225,8.625,8.685,31680,{"date":1984,"open":1985,"high":1986,"low":338,"close":1814,"change":1410,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1814},"2025-07-23",9.84,9.96,-7.54,38967,{"date":1990,"open":1991,"high":1992,"low":1800,"close":1993,"change":1444,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-07-22",10.275,10.485,10.14,-2.73,17027,{"date":1997,"open":1998,"high":1999,"low":1800,"close":2000,"change":1233,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-07-21",10.215,11.28,10.425,1.76,24667,{"date":2004,"open":2005,"high":1634,"low":2006,"close":1801,"change":1186,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1801},"2025-07-18",10.695,9.975,-3.8,30933,{"date":2010,"open":2011,"high":2012,"low":1819,"close":1646,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1646},"2025-07-17",9.99,11.055,0.75,7.58,80980,{"date":2017,"open":2018,"high":1401,"low":2019,"close":1821,"change":1887,"percent_change":452,"volume":2020,"transactions":9,"vwap":1821},"2025-07-16",9.6,9.315,51947,{"date":2022,"open":2023,"high":1800,"low":2019,"close":2024,"change":1249,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-07-15",9.42,9.525,0.79,10807,{"date":2028,"open":1401,"high":1401,"low":1265,"close":1265,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1265},"2025-07-14",-0.33,-3.37,27627,{"date":2033,"open":2034,"high":1401,"low":2035,"close":2036,"change":768,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-11",9.72,9.33,9.78,1.56,27520,{"date":2040,"open":2041,"high":1635,"low":1979,"close":2042,"change":2043,"percent_change":1589,"volume":2044,"transactions":9,"vwap":2042},"2025-07-10",9.435,9.63,0.405,73640,{"date":2046,"open":2047,"high":2018,"low":2047,"close":1979,"change":587,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1979},"2025-07-09",9.165,-3.76,27067,{"date":2051,"open":1628,"high":1800,"low":1868,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-07-08",9.585,0.51,5.62,53013,{"date":2057,"open":1826,"high":1814,"low":1843,"close":1978,"change":280,"percent_change":280,"volume":2058,"transactions":9,"vwap":1978},"2025-07-07",65880,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1978,"change":262,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1978},"2025-07-03",9.015,9.675,8.79,-1.94,95987,{"date":2067,"open":2068,"high":2069,"low":1886,"close":2070,"change":1004,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-07-02",14.61,16.049999,9.255,-11.48,2390627,{"date":2074,"open":1265,"high":2075,"low":1265,"close":2076,"change":2043,"percent_change":594,"volume":2077,"transactions":9,"vwap":2076},"2025-07-01",10.95,10.455,26133,{"date":2079,"open":1647,"high":1620,"low":1647,"close":1641,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1641},"2025-06-30",0.915,10.02,27620,{"date":2084,"open":1868,"high":2070,"low":2063,"close":2085,"change":2086,"percent_change":634,"volume":2087,"transactions":9,"vwap":2085},"2025-06-27",9.135,0.33,26007,{"date":2089,"open":1794,"high":1819,"low":1833,"close":2090,"change":270,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-06-26",8.805,-1.34,22693,{"date":2094,"open":1819,"high":2062,"low":2095,"close":1827,"change":1803,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1827},"2025-06-25",8.64,-6,29047,{"date":2099,"open":1265,"high":1821,"low":1604,"close":1622,"change":1227,"percent_change":1606,"volume":2100,"transactions":9,"vwap":1622},"2025-06-24",12893,{"date":2102,"open":1641,"high":2103,"low":1628,"close":2042,"change":957,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2042},"2025-06-23",10.335,-5.03,38420,{"date":2107,"open":2062,"high":1782,"low":1265,"close":1993,"change":1919,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1993},"2025-06-20",3.21,70713,{"date":2111,"open":2112,"high":1629,"low":1265,"close":2113,"change":1133,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-06-18",9.765,9.825,-0.46,19487,{"date":2117,"open":2081,"high":2118,"low":2119,"close":2120,"change":587,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-06-17",10.545,9.48,9.87,-3.52,33520,{"date":2124,"open":1265,"high":2125,"low":1265,"close":2126,"change":2086,"percent_change":1132,"volume":2127,"transactions":9,"vwap":2126},"2025-06-16",11.55,10.23,104480,{"date":2129,"open":2130,"high":1629,"low":1819,"close":1821,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1821},"2025-06-13",9.885,-1.035,-9.47,40753,{"date":2135,"open":2136,"high":2137,"low":1633,"close":1634,"change":2086,"percent_change":513,"volume":2138,"transactions":9,"vwap":1634},"2025-06-12",10.635,10.98,20627,{"date":2140,"open":1646,"high":2141,"low":1629,"close":2142,"change":1803,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-06-11",11.79,10.605,-5.1,69047,{"date":2146,"open":2075,"high":2147,"low":1633,"close":2148,"change":107,"percent_change":989,"volume":2149,"transactions":9,"vwap":2148},"2025-06-10",11.52,11.175,28667,{"date":2151,"open":2125,"high":2152,"low":1774,"close":2153,"change":1227,"percent_change":1004,"volume":2154,"transactions":9,"vwap":2153},"2025-06-09",11.7,11.115,40673,{"date":2156,"open":1641,"high":2147,"low":2081,"close":1782,"change":1588,"percent_change":1306,"volume":2157,"transactions":9,"vwap":1782},"2025-06-06",58527,{"date":2159,"open":2160,"high":1715,"low":2161,"close":2075,"change":21,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2075},"2025-06-05",11.775,10.575,-11.62,57273,{"date":2165,"open":2166,"high":1751,"low":1633,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-06-04",12.345,12.39,-0.96,-7.19,117700,{"date":2172,"open":2173,"high":1678,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-06-03",12.6,11.955,13.35,0.225,1.71,237707,{"date":2180,"open":1670,"high":1720,"low":1782,"close":2181,"change":1470,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-06-02",13.125,-2.78,450320,{"date":2185,"open":2186,"high":2187,"low":1633,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-05-30",11.85,13.995,13.5,2.4,21.62,600240,{"date":2193,"open":2194,"high":2195,"low":1821,"close":2196,"change":2013,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-05-29",10.0050001,11.565,11.1,7.25,60973,{"date":2200,"open":2062,"high":2201,"low":2024,"close":1620,"change":2202,"percent_change":1589,"volume":2203,"transactions":9,"vwap":1620},"2025-05-28",12,0.435,125180,{"date":2205,"open":2206,"high":2000,"low":491,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-05-27",8.55,9.915,1.275,14.76,69380,{"date":2212,"open":2063,"high":2061,"low":2213,"close":2095,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2095},"2025-05-23",8.415,-0.81,-8.57,16540,{"date":2218,"open":1604,"high":1265,"low":1833,"close":1265,"change":1526,"percent_change":732,"volume":2219,"transactions":9,"vwap":1265},"2025-05-22",23120,{"date":2221,"open":1633,"high":1633,"low":1794,"close":1794,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1794},"2025-05-21",-0.975,-9.77,29953,{"date":2226,"open":2227,"high":2196,"low":2227,"close":2006,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2006},"2025-05-20",8.34,1.245,14.26,103820,{"date":2232,"open":2233,"high":2233,"low":1820,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-05-19",9.51,8.73,-0.42,-4.59,52247,{"date":2239,"open":1821,"high":2240,"low":2241,"close":1628,"change":1716,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1628},"2025-05-16",10.125,8.28,-8.96,109600,{"date":2245,"open":2246,"high":176,"low":1973,"close":1641,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1641},"2025-05-15",25.049999,-0.735,-6.82,1954000,{"date":2251,"open":2252,"high":2252,"low":2252,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-05-14",10.785,-0.795,-6.87,47,{"date":2257,"open":2258,"high":2259,"low":2196,"close":2259,"change":720,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-05-13",11.4,11.58,-1.28,60,{"date":2263,"open":2259,"high":2264,"low":1782,"close":2265,"change":464,"percent_change":580,"volume":2266,"transactions":9,"vwap":2265},"2025-05-12",12.69,11.73,1720,{"date":2268,"open":2153,"high":2152,"low":1646,"close":2152,"change":1526,"percent_change":599,"volume":2269,"transactions":9,"vwap":2152},"2025-05-09",280,{"date":2271,"open":1646,"high":2272,"low":1633,"close":1782,"change":2013,"percent_change":1509,"volume":2273,"transactions":9,"vwap":1782},"2025-05-08",12.525,1380,{"date":2275,"open":2153,"high":2152,"low":2276,"close":1633,"change":1004,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1633},"2025-05-07",10.41,-10.26,1060,{"date":2280,"open":2258,"high":2152,"low":2258,"close":2152,"change":417,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2152},"2025-05-06",-2.01,113,{"date":2284,"open":652,"high":2175,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":420,"transactions":9,"vwap":2286},"2025-05-05",10.065,11.94,1.14,10.56,{"date":2290,"open":2291,"high":2292,"low":2293,"close":1774,"change":2222,"percent_change":1187,"volume":2294,"transactions":9,"vwap":1774},"2025-05-02",11.31,11.685,10.29,1540,{"date":2296,"open":2291,"high":1715,"low":1782,"close":2160,"change":2297,"percent_change":1331,"volume":589,"transactions":9,"vwap":2160},"2025-05-01",-0.225,{"date":2299,"open":2173,"high":1751,"low":2300,"close":2201,"change":280,"percent_change":280,"volume":2301,"transactions":9,"vwap":2201},"2025-04-30",11.16,1113,{"date":2303,"open":2012,"high":1687,"low":2304,"close":2201,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2201},"2025-04-29",10.875,1.005,9.14,11653,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2311,"change":2312,"percent_change":705,"volume":2313,"transactions":9,"vwap":2311},"2025-04-28",11.07,10.995,0.495,133,{"date":2315,"open":652,"high":2316,"low":1633,"close":1633,"change":2317,"percent_change":1484,"volume":1148,"transactions":9,"vwap":1633},"2025-04-25",11.145,0.735,{"date":2319,"open":1265,"high":2112,"low":1265,"close":2112,"change":1477,"percent_change":2320,"volume":298,"transactions":9,"vwap":2112},"2025-04-24",4.16,{"date":2322,"open":1645,"high":1645,"low":1814,"close":1814,"change":234,"percent_change":2323,"volume":23,"transactions":9,"vwap":1814},"2025-04-23",2.29,{"date":2325,"open":1800,"high":1986,"low":2047,"close":2047,"change":2214,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2047},"2025-04-22",-8.12,167,{"date":2329,"open":1655,"high":2011,"low":2061,"close":2006,"change":2330,"percent_change":1913,"volume":2331,"transactions":9,"vwap":2006},"2025-04-21",0.675,140,{"date":2333,"open":1991,"high":2076,"low":1628,"close":1819,"change":1762,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1819},"2025-04-17",-10.14,333,{"date":2337,"open":2018,"high":1620,"low":1819,"close":1620,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1620},"2025-04-16",1.125,12.2,1307,{"date":2342,"open":1833,"high":2343,"low":1833,"close":1979,"change":1470,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1979},"2025-04-15",9.405,-3.91,693,{"date":180,"open":1629,"high":1629,"low":2018,"close":2018,"change":932,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2018},-5.88,527]