[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FGI":3,"homepage-market-summary":31,"stock-historical-FGI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FGI","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},"FGI Industries Ltd. Ordinary Shares","Nasdaq",null,"HEATING EQUIP, EXCEPT ELEC & WARM AIR; & PLUMBING FIXTURES","FGI Industries Ltd is a supplier of kitchen and bath products. The company is business to business supplier of bath and kitchen products to large retail, wholesale, commercial, and specialty channel customers around the globe. The company offers products that fall into four categories: Sanitaryware, Bath Furniture, Shower Systems and Other. The company generates the majority of its revenue from the sale of Sanitaryware products. Geographically, it generates the majority of its revenue from the United States, followed by Canada and Europe.","426","East Hanover, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},7.76,7.97,8.23,7.71,8.02,-0.26,-3.24,15886,529,7.922,19.93,3.14,565513.073495124,27.5,1177,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.405,517251,188796588.373781,204.31,"2025-04-22",[183,184,193,204,215,225,234,245,255,264,275,286,296,307,315,323,332,339,349,360,368,376,386,396,406,417,427,436,446,456,467,476,486,496,505,515,524,533,542,551,561,569,578,587,598,608,617,625,635,644,654,664,673,681,689,695,703,709,715,722,730,737,742,749,756,763,768,773,779,785,791,795,800,804,812,818,824,831,840,847,852,861,869,878,883,891,896,902,909,918,923,931,939,947,956,964,968,976,982,990,997,1004,1013,1021,1025,1033,1042,1050,1057,1064,1070,1078,1083,1087,1095,1103,1112,1119,1123,1128,1135,1143,1151,1157,1164,1169,1175,1181,1188,1195,1201,1208,1213,1221,1228,1235,1240,1249,1255,1260,1265,1270,1277,1283,1290,1297,1304,1309,1316,1321,1330,1337,1341,1345,1350,1356,1361,1366,1371,1376,1380,1386,1392,1397,1403,1406,1413,1417,1423,1432,1437,1442,1449,1458,1464,1470,1477,1483,1489,1493,1498,1503,1508,1514,1521,1526,1531,1536,1543,1546,1550,1554,1560,1567,1574,1580,1586,1590,1597,1604,1610,1616,1623,1629,1636,1643,1652,1660,1667,1672,1678,1687,1692,1695,1701,1708,1712,1717,1723,1727,1731,1736,1740,1745,1750,1755,1761,1766,1772,1777,1781,1785,1791,1797,1802,1809,1814,1821,1824,1827,1834,1842,1848,1854,1859,1866,1870,1874,1880,1883,1887,1891,1896,1900,1905,1910,1915,1919,1925,1930,1938,1944,1951,1958,1965,1970,1975,1977,1980,1985,1988,1993,1997,2001,2005,2009,2015,2020,2025,2031,2035,2040,2045,2050,2054,2058,2065,2069,2074,2078,2083,2089,2094,2099,2106,2110,2115,2120,2124,2129,2135,2140,2144,2148,2152,2156,2161,2166,2172,2178,2184,2191,2197,2202,2209,2216,2223,2228,2234,2240,2247,2256,2262,2268,2273,2278,2281,2285,2290,2295,2302,2307,2313,2318,2324,2328,2335,2342,2348,2353,2357,2364,2369,2375,2380,2384,2388,2393,2397,2405,2411,2418,2424,2431,2437,2443,2449,2453,2458,2462,2467,2471,2475,2480,2485],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",7.8988,7.745,0.12,1.52,8889.3286,249,7.8876,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",7.67,8.09,7.6,7.9,0.105,1.35,17561.6896,520,7.8697,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",7.61,7.95,7.35,7.795,0.095,1.23,16885.2346,1222,7.5891,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",7.65,8.2145,7.7,0.04,0.52,15249.179471,639,7.8925,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",8.1,7.66,-0.39,-4.84,9182.9306,465,7.8018,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",8.17,8.3,7.81,8.05,-0.36,-4.28,24300.139746,1059,8.0355,{"date":246,"open":247,"high":248,"low":227,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",8.2,8.6194,8.41,0.15,1.82,22395.235256,604,8.3063,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":240,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",8.5,8.77,8.26,-4.18,31622.57168,1788,8.5667,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",9.44,9.6379,8.31,8.62,-0.645,-6.96,220310.208781,1817,9.0751,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",9.62,9.6645,8.95,9.265,-0.635,-6.41,34507.258189,698,9.4263,{"date":287,"open":288,"high":289,"low":257,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",9.1,9.99,9.9,0.82,9.03,50202.046652,837,9.349,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",9.95,10.3,8.6203,9.08,-0.87,-8.74,128068.897013,2159,9.4964,{"date":308,"open":309,"high":298,"low":310,"close":298,"change":47,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",9.51,8.73,11.17,120058.544138,2534,9.3657,{"date":316,"open":317,"high":318,"low":317,"close":279,"change":319,"percent_change":219,"volume":320,"transactions":321,"vwap":322},"2026-09-14",8.44,9.25,0.64,62459.560719,1096,8.7414,{"date":324,"open":325,"high":326,"low":18,"close":268,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",8.58,8.84,-0.15,-1.77,43721.414671,689,8.5774,{"date":333,"open":238,"high":257,"low":334,"close":335,"change":39,"percent_change":266,"volume":336,"transactions":337,"vwap":338},"2026-09-10",7.5937,8.46,35777.287324,621,8.0819,{"date":340,"open":341,"high":342,"low":343,"close":342,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",7.68,7.73,7.21,0.18,2.38,36768.137102,945,7.5304,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",7.36,7.75,7.16,7.55,0.14,1.89,27573.89134,706,7.5475,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":221,"percent_change":354,"volume":365,"transactions":366,"vwap":367},"2026-09-04",6.85,7.52,7.41,40667.5396,350,7.2359,{"date":369,"open":370,"high":371,"low":372,"close":370,"change":250,"percent_change":373,"volume":374,"transactions":337,"vwap":375},"2026-09-03",6.89,7.13,6.5,2.23,31630.206656,6.8865,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",7.12,6.65,6.74,-0.44,-6.13,22849.859835,497,6.8583,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",6.84,7.19,7.18,0.11,1.56,39012.0882,562,7.0224,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",7.22,7.5772,7.07,-0.3,-4.07,25993.1674,1296,7.2175,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",7.47,7.595,7.2,7.37,-0.12,-1.6,29403.046175,599,7.368,{"date":418,"open":419,"high":420,"low":364,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",7.53,7.9961,7.49,-0.05,-0.66,42163.467958,783,7.662,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":21,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",7.72,7.3,7.54,-3.33,25641.740023,392,7.5467,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":133,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",7.26,8,7.15,7.8,11.11,86549.2991,1271,7.6016,{"date":447,"open":389,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",7.4658,6.76,7.02,-0.705,-9.13,100702.055387,1346,7.108,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",8.65,8.87,7.64,7.725,-1.105,-12.51,104946.473357,1376,7.9814,{"date":468,"open":458,"high":469,"low":470,"close":471,"change":472,"percent_change":391,"volume":473,"transactions":474,"vwap":475},"2026-08-20",9.3061,8.56,8.83,0.01,71883.860414,2670,8.8663,{"date":477,"open":478,"high":309,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",9.06,8.4,8.82,-0.53,-5.67,145100.212537,2155,8.9558,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",8.88,10.75,9.35,0.27,2.97,424382.555032,5346,9.8814,{"date":497,"open":498,"high":499,"low":257,"close":301,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",10.2,11,-0.91,-9.11,621847.627582,7149,9.901,{"date":506,"open":507,"high":508,"low":509,"close":289,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",10.01,12.23,8.67,-1.73,-14.76,2858706.225735,42070,10.5874,{"date":516,"open":517,"high":26,"low":400,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",8.47,11.72,6.99,147.78,100509038.261729,1310235,11.315,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":344,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",4.6,5.3193,4.73,3.96,31355.097526,1121,4.962,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":510,"volume":539,"transactions":540,"vwap":541},"2026-08-11",4.63,4.66,4.55,-0.08,7082.8154,227,4.6135,{"date":543,"open":544,"high":545,"low":546,"close":535,"change":108,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",4.6386,4.7699,4.51,1.31,12915.689313,423,4.6519,{"date":552,"open":553,"high":545,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",4.6886,4.5629,4.57,-0.16,-3.38,8578.6144,201,4.6225,{"date":562,"open":563,"high":528,"low":564,"close":528,"change":123,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",4.437,4.37,5.58,12634.632472,744,4.4651,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":327,"percent_change":22,"volume":575,"transactions":576,"vwap":577},"2026-08-05",4.64,4.6538,4.39,4.48,14034.421503,1040,4.4733,{"date":579,"open":580,"high":581,"low":582,"close":535,"change":583,"percent_change":195,"volume":584,"transactions":585,"vwap":586},"2026-08-04",4.5033,4.77,4.49,0.33,11775.6144,370,4.6115,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",4.31,4.53,4.24,4.3,0.02,0.47,19080.892188,765,4.3589,{"date":599,"open":600,"high":601,"low":602,"close":601,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",4.23,4.28,4.14,0.08,1.9,8104.979924,116,4.2128,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":108,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",4.4115,4.18,4.2,1.45,7150.9624,205,4.227,{"date":618,"open":619,"high":619,"low":620,"close":602,"change":412,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",4.305,4.09,-2.82,8457.6144,568,4.1445,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":108,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",4.0801,4.315,4.08,4.26,1.43,19578.6244,552,4.1389,{"date":636,"open":637,"high":637,"low":638,"close":612,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",4.34,4.05,-0.045,-1.06,4624.6144,582,4.2342,{"date":645,"open":646,"high":590,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",4.35,4.21,4.245,-0.225,-5.03,15008.7685,631,4.3332,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",4.25,4.52,4.47,0.03,0.68,8577.6695,450,4.3813,{"date":665,"open":555,"high":666,"low":667,"close":668,"change":412,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",4.675,4.365,4.44,-2.63,13287.6144,1328,4.5242,{"date":674,"open":675,"high":97,"low":676,"close":677,"change":153,"percent_change":268,"volume":678,"transactions":679,"vwap":680},"2026-07-21",4.36,4.145,4.56,268781.7144,3321,4.3371,{"date":682,"open":600,"high":683,"low":647,"close":647,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",4.4644,-0.11,-2.55,8500.792053,615,4.2853,{"date":690,"open":526,"high":528,"low":592,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-17",4.32,-0.33,-7.1,18500,{"date":696,"open":697,"high":698,"low":699,"close":97,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":97},"2026-07-16",4.84,5.05,4.62,-0.21,-4.32,16100,{"date":704,"open":705,"high":706,"low":526,"close":706,"change":188,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-15",4.78,4.86,2.53,15300,{"date":710,"open":711,"high":712,"low":677,"close":713,"change":659,"percent_change":319,"volume":714,"transactions":9,"vwap":713},"2026-07-14",4.662,5.06,4.74,25700,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":692,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-13",5.03,5.1,4.71,-6.55,18800,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-10",4.01,5.214,5.04,0.99,24.44,54100,{"date":731,"open":732,"high":573,"low":733,"close":638,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":638},"2026-07-09",3.89,3.55,0.16,4.11,38800,{"date":738,"open":600,"high":600,"low":739,"close":732,"change":401,"percent_change":740,"volume":741,"transactions":9,"vwap":732},"2026-07-08",3.693,-7.16,16600,{"date":743,"open":600,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",4.33,4.19,-0.14,-3.23,6100,{"date":750,"open":751,"high":752,"low":744,"close":744,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":744},"2026-07-06",4.5,4.614,-0.07,-1.59,5800,{"date":757,"open":758,"high":537,"low":573,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",4.45,4.4,-0.04,-0.9,7600,{"date":764,"open":765,"high":766,"low":630,"close":668,"change":344,"percent_change":600,"volume":767,"transactions":9,"vwap":668},"2026-07-01",4.27,4.54,9500,{"date":769,"open":759,"high":657,"low":630,"close":630,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":630},"2026-06-30",-0.03,-0.7,9400,{"date":774,"open":775,"high":564,"low":775,"close":776,"change":391,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-29",4.12,4.29,2.63,16300,{"date":780,"open":781,"high":564,"low":782,"close":611,"change":659,"percent_change":783,"volume":784,"transactions":9,"vwap":611},"2026-06-26",4.07,4,0.72,22900,{"date":786,"open":745,"high":787,"low":782,"close":788,"change":538,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-25",4.375,4.15,-1.89,21600,{"date":792,"open":546,"high":526,"low":600,"close":600,"change":700,"percent_change":793,"volume":794,"transactions":9,"vwap":600},"2026-06-24",-4.73,15200,{"date":796,"open":574,"high":797,"low":798,"close":668,"change":412,"percent_change":669,"volume":799,"transactions":9,"vwap":668},"2026-06-23",4.682,4.257,17000,{"date":801,"open":766,"high":802,"low":658,"close":677,"change":412,"percent_change":803,"volume":721,"transactions":9,"vwap":677},"2026-06-22",4.75,-2.56,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":108,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-18",4.61,4.89,4.46,4.68,1.3,35800,{"date":813,"open":814,"high":815,"low":814,"close":699,"change":684,"percent_change":816,"volume":817,"transactions":9,"vwap":699},"2026-06-17",4.59,5.23,-2.33,60700,{"date":819,"open":820,"high":821,"low":806,"close":528,"change":700,"percent_change":822,"volume":823,"transactions":9,"vwap":528},"2026-06-16",4.94,5.055,-4.25,91800,{"date":825,"open":826,"high":826,"low":827,"close":820,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":820},"2026-06-15",5.93,4.92,-1.14,-18.75,66000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-12",6.31,6.446,6.06,6.08,-0.23,-3.65,34000,{"date":841,"open":842,"high":843,"low":844,"close":833,"change":538,"percent_change":845,"volume":846,"transactions":9,"vwap":833},"2026-06-11",6.45,6.71,6.26,-1.25,16700,{"date":848,"open":833,"high":380,"low":849,"close":850,"change":54,"percent_change":268,"volume":851,"transactions":9,"vwap":850},"2026-06-10",6,6.39,65500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-09",5.81,6.13,5.785,5.9,0.1,1.72,13100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":746,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-08",5.89,6.35,5.702,5.8,-2.36,29200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",5.98,6.15,5.469,5.94,-0.06,-1,30200,{"date":879,"open":826,"high":849,"low":880,"close":849,"change":881,"percent_change":882,"volume":784,"transactions":9,"vwap":849},"2026-06-04",5.61,0.5,9.09,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":868,"transactions":9,"vwap":888},"2026-06-03",5.62,5.7,5.3,5.5,-0.17,-3,{"date":892,"open":871,"high":871,"low":565,"close":893,"change":556,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-02",5.67,-2.74,19200,{"date":897,"open":864,"high":864,"low":898,"close":899,"change":481,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-01",5.72,5.83,-8.33,31700,{"date":903,"open":826,"high":904,"low":905,"close":906,"change":907,"percent_change":206,"volume":908,"transactions":9,"vwap":906},"2026-05-29",6.43,5.673,6.36,0.45,58400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-28",5.49,6.095,5.28,5.91,0.61,11.51,49200,{"date":919,"open":898,"high":849,"low":887,"close":887,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":887},"2026-05-27",-0.48,-8.3,34200,{"date":924,"open":925,"high":926,"low":913,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-26",5.52,5.88,5.78,0.43,8.04,45400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":922,"transactions":9,"vwap":936},"2026-05-22",5.6,5.66,5.21,5.35,-0.28,-4.97,{"date":940,"open":941,"high":886,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-21",5.44,5.32,5.63,0.17,3.11,23900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-20",5.2,5.77,5.0019999,5.46,0.39,7.69,56500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":953,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-19",4.91,5.4,4.855,5.07,8.33,94000,{"date":965,"open":582,"high":807,"low":582,"close":809,"change":858,"percent_change":966,"volume":967,"transactions":9,"vwap":809},"2026-05-18",2.18,74300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":967,"transactions":9,"vwap":973},"2026-05-15",5.25,5.375,4.42,4.58,-0.77,-14.39,{"date":977,"open":826,"high":826,"low":978,"close":936,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":936},"2026-05-14",5.17,-0.64,-10.68,85400,{"date":983,"open":984,"high":985,"low":950,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-13",5.85,6.19,5.99,0.24,4.17,43400,{"date":991,"open":836,"high":833,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-12",5.695,5.75,-0.4,-6.5,35000,{"date":998,"open":999,"high":1000,"low":874,"close":872,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":872},"2026-05-11",6.33,6.58,-0.25,-3.91,65400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-08",6.8,7.195,6.25,6.4,-0.38,-5.6,64400,{"date":1014,"open":341,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-07",7.85,6.68,6.78,-0.82,-10.79,66700,{"date":1022,"open":363,"high":1023,"low":363,"close":197,"change":770,"percent_change":229,"volume":1024,"transactions":9,"vwap":197},"2026-05-06",8.24,60800,{"date":1026,"open":1027,"high":16,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-05",7.28,7.05,7.63,0.265,3.6,72200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-04",8.18,8.29,7.09,7.365,-1.07,-12.69,110900,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-01",6.87,8.8,8.435,1.445,20.67,160600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":519,"change":108,"percent_change":1055,"volume":1056,"transactions":9,"vwap":519},"2026-04-30",6.66,7.25,6.09,0.87,76600,{"date":1058,"open":1059,"high":378,"low":1060,"close":1061,"change":250,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-29",6.92,6.11,6.93,2.21,96300,{"date":1065,"open":1066,"high":1067,"low":1009,"close":1017,"change":875,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1017},"2026-04-28",6.54,7.74,-0.88,169900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":388,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":388},"2026-04-27",9.5,9.769,4.95,-2.42,-26.13,460300,{"date":1079,"open":19,"high":499,"low":19,"close":1080,"change":613,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-24",9.26,18.57,545000,{"date":1084,"open":441,"high":1085,"low":343,"close":238,"change":391,"percent_change":631,"volume":1086,"transactions":9,"vwap":238},"2026-04-23",8.43,148600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":219,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":219},"2026-04-22",11.52,12.43,7.145,-3.62,-31.98,653400,{"date":1096,"open":1097,"high":508,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-21",10.23,9.83,11.32,1.53,15.63,683200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-20",7.467,11.48,7.1,9.79,3.29,50.62,2517900,{"date":1113,"open":1114,"high":1115,"low":706,"close":372,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":372},"2026-04-17",5,6.98,1.66,34.3,466700,{"date":1120,"open":705,"high":942,"low":973,"close":697,"change":1121,"percent_change":620,"volume":1122,"transactions":9,"vwap":697},"2026-04-16",0.19,137300,{"date":1124,"open":529,"high":705,"low":529,"close":97,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":97},"2026-04-15",0.75,19.23,71200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":810,"volume":790,"transactions":9,"vwap":1133},"2026-04-14",3.99,4.132,3.711,3.9,0.05,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":344,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-13",3.653,3.98,3.62,3.85,4.9,23800,{"date":1144,"open":1145,"high":781,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-10",3.74,3.525,3.67,-0.57,-13.44,62500,{"date":1152,"open":1153,"high":1154,"low":1153,"close":591,"change":344,"percent_change":1155,"volume":1156,"transactions":9,"vwap":591},"2026-04-09",3.714,4.83,4.43,177300,{"date":1158,"open":638,"high":1159,"low":1160,"close":1161,"change":538,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-08",4.116,3.78,4.06,-1.93,42600,{"date":1165,"open":1166,"high":602,"low":1166,"close":602,"change":1167,"percent_change":238,"volume":1168,"transactions":9,"vwap":602},"2026-04-07",3.599,0.3,26600,{"date":1170,"open":638,"high":1171,"low":1172,"close":1173,"change":113,"percent_change":21,"volume":1174,"transactions":9,"vwap":1173},"2026-04-06",4.179,3.51,3.84,44400,{"date":1176,"open":657,"high":806,"low":1177,"close":1140,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1140},"2026-04-02",3.65,-1.12,-22.54,69000,{"date":1182,"open":1183,"high":887,"low":733,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-01",3.66,4.97,1.24,33.24,483700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1190,"change":858,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1190},"2026-03-31",3.73,4.202,3.388,2.75,181100,{"date":1196,"open":629,"high":744,"low":1197,"close":1198,"change":1199,"percent_change":938,"volume":1200,"transactions":9,"vwap":1198},"2026-03-30",3.34,3.63,-0.19,3775500,{"date":1202,"open":1203,"high":781,"low":1204,"close":1205,"change":928,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-27",3.49,3.36,3.82,12.68,229300,{"date":1209,"open":89,"high":1198,"low":89,"close":1210,"change":875,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-26",3.39,-1.74,3600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":748,"transactions":9,"vwap":1218},"2026-03-25",3.5,3.745,3.43,3.45,-0.276,-7.41,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":299,"volume":772,"transactions":9,"vwap":1226},"2026-03-24",3.41,3.97,3.4,3.726,0.348,{"date":1229,"open":1210,"high":1230,"low":27,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-23",3.7,3.378,-0.222,-6.17,7100,{"date":1236,"open":1198,"high":1198,"low":1203,"close":1031,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1031},"2026-03-20",-0.037,-1.02,4300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-19",3.75,3.86,3.46,3.637,-0.113,-3.01,6500,{"date":1250,"open":1251,"high":1252,"low":1242,"close":1242,"change":593,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1242},"2026-03-18",3.856,3.92,0.54,4500,{"date":1256,"open":1133,"high":1257,"low":1190,"close":1190,"change":21,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1190},"2026-03-17",4.035,-6.52,10500,{"date":1261,"open":1262,"high":1130,"low":1263,"close":1130,"change":108,"percent_change":1100,"volume":1264,"transactions":9,"vwap":1130},"2026-03-16",3.87,3.738,15400,{"date":1266,"open":782,"high":647,"low":1267,"close":1267,"change":753,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-13",3.93,-1.75,9800,{"date":1271,"open":1230,"high":1272,"low":1273,"close":782,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":782},"2026-03-12",4.283,3.21,0.07,1.78,31000,{"date":1278,"open":1279,"high":781,"low":1280,"close":1267,"change":889,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1267},"2026-03-11",3.965,3.805,-4.15,5300,{"date":1284,"open":1285,"high":601,"low":1203,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-10",3.54,4.1,0.692,20.31,22000,{"date":1291,"open":1138,"high":1138,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-09",3.285,3.408,-0.612,-15.22,40300,{"date":1298,"open":602,"high":1299,"low":724,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-06",4.325,4.02,-0.116,-2.8,5200,{"date":1305,"open":814,"high":814,"low":1161,"close":1306,"change":920,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-05",4.136,-10.4,14500,{"date":1310,"open":806,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-04",4.67,4.381,4.616,0,7200,{"date":1317,"open":970,"high":970,"low":573,"close":1313,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1313},"2026-03-03",-0.654,-12.41,18600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-02",5.43,5.45,5.09,5.27,-0.2,-3.66,9700,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1327,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-27",5.746,5.22,5.47,-3.53,5100,{"date":1338,"open":893,"high":1008,"low":934,"close":893,"change":1339,"percent_change":510,"volume":1340,"transactions":9,"vwap":893},"2026-02-26",-0.1,13600,{"date":1342,"open":927,"high":927,"low":992,"close":950,"change":220,"percent_change":1343,"volume":1344,"transactions":9,"vwap":950},"2026-02-25",0.7,13400,{"date":1346,"open":880,"high":1347,"low":880,"close":1347,"change":391,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-24",5.73,1.96,3300,{"date":1351,"open":1352,"high":1352,"low":880,"close":885,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":885},"2026-02-23",5.95,-0.13,-2.26,4100,{"date":1357,"open":1358,"high":1359,"low":943,"close":993,"change":1314,"percent_change":1314,"volume":1360,"transactions":9,"vwap":993},"2026-02-20",5.971,6.18,4600,{"date":1362,"open":826,"high":826,"low":893,"close":993,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":993},"2026-02-19",0.09,1.59,3000,{"date":1367,"open":898,"high":1368,"low":934,"close":934,"change":1134,"percent_change":1369,"volume":1370,"transactions":9,"vwap":934},"2026-02-18",5.74,0.89,4200,{"date":1372,"open":880,"high":1373,"low":933,"close":880,"change":113,"percent_change":1374,"volume":1375,"transactions":9,"vwap":880},"2026-02-17",5.79,-0.18,6900,{"date":1377,"open":1378,"high":826,"low":885,"close":885,"change":753,"percent_change":1379,"volume":1234,"transactions":9,"vwap":885},"2026-02-13",5.65,-1.23,{"date":1381,"open":886,"high":1382,"low":880,"close":1383,"change":684,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-12",6.28,5.69,-1.9,11300,{"date":1387,"open":1383,"high":1388,"low":943,"close":866,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":866},"2026-02-11",5.895,-0.142,-2.39,7300,{"date":1393,"open":950,"high":986,"low":1378,"close":1394,"change":1395,"percent_change":1396,"volume":1248,"transactions":9,"vwap":1394},"2026-02-10",5.942,0.172,2.98,{"date":1398,"open":1399,"high":1400,"low":1347,"close":950,"change":770,"percent_change":1401,"volume":1402,"transactions":9,"vwap":950},"2026-02-09",5.915,5.953,-0.52,11400,{"date":1404,"open":943,"high":849,"low":880,"close":866,"change":1314,"percent_change":1314,"volume":1405,"transactions":9,"vwap":866},"2026-02-06",12100,{"date":1407,"open":1408,"high":1409,"low":993,"close":866,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":866},"2026-02-05",6.189,6.22,-0.24,-3.97,10400,{"date":1414,"open":1359,"high":850,"low":926,"close":1415,"change":556,"percent_change":1416,"volume":1320,"transactions":9,"vwap":1415},"2026-02-04",6.04,-2.58,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":1329,"transactions":9,"vwap":1420},"2026-02-03",6.488,6.2,-0.475,-7.12,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-02",6.48,6.95,6.251,6.675,0.245,3.81,30600,{"date":1433,"open":1434,"high":1435,"low":1434,"close":904,"change":188,"percent_change":604,"volume":1436,"transactions":9,"vwap":904},"2026-01-30",6.16,6.578,6300,{"date":1438,"open":1439,"high":380,"low":1382,"close":833,"change":401,"percent_change":1440,"volume":1441,"transactions":9,"vwap":833},"2026-01-29",6.64,-4.54,12700,{"date":1443,"open":1006,"high":1006,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-28",6.6,6.61,-0.22,-3.22,9300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-27",7.01,7.065,6.79,6.83,-0.27,-3.8,8700,{"date":1459,"open":1061,"high":1460,"low":1461,"close":1107,"change":391,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1107},"2026-01-26",7.38,6.63,1.57,22400,{"date":1465,"open":1052,"high":1466,"low":1467,"close":519,"change":915,"percent_change":1468,"volume":1469,"transactions":9,"vwap":519},"2026-01-23",7.5,6.405,9.56,43600,{"date":1471,"open":1472,"high":372,"low":1473,"close":1474,"change":210,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-22",6.41,6.24,6.38,1.51,11200,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1238,"volume":1402,"transactions":9,"vwap":1481},"2026-01-21",6.383,6.02,6.285,-0.065,{"date":1484,"open":904,"high":1485,"low":1486,"close":864,"change":1353,"percent_change":1487,"volume":1488,"transactions":9,"vwap":864},"2026-01-20",6.844,6.29,-2.01,11700,{"date":1490,"open":904,"high":372,"low":836,"close":1425,"change":944,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1425},"2026-01-16",2.69,22600,{"date":1494,"open":1495,"high":1444,"low":1495,"close":833,"change":1496,"percent_change":1497,"volume":721,"transactions":9,"vwap":833},"2026-01-15",6.089,0.29,4.82,{"date":1499,"open":1500,"high":985,"low":854,"close":1480,"change":391,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1480},"2026-01-14",5.97,1.86,10800,{"date":1504,"open":826,"high":1505,"low":1506,"close":914,"change":412,"percent_change":1507,"volume":1264,"transactions":9,"vwap":914},"2026-01-13",6.115,5.84,-1.99,{"date":1509,"open":1506,"high":999,"low":1506,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-12",6.03,0.21,3.61,32800,{"date":1515,"open":854,"high":1516,"low":1517,"close":1518,"change":700,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-09",6.128,5.76,5.82,-3.48,12500,{"date":1522,"open":1517,"high":1523,"low":1517,"close":1510,"change":491,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1510},"2026-01-08",6.136,4.69,5600,{"date":1527,"open":1528,"high":1529,"low":993,"close":1517,"change":593,"percent_change":153,"volume":1530,"transactions":9,"vwap":1517},"2026-01-07",5.875,6.05,26000,{"date":1532,"open":866,"high":849,"low":1533,"close":1368,"change":1339,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1368},"2026-01-06",5.675,-1.71,21100,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1506,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1506},"2026-01-05",5.71,6.1,0.13,2.28,35300,{"date":1544,"open":880,"high":1545,"low":880,"close":1538,"change":472,"percent_change":344,"volume":895,"transactions":9,"vwap":1538},"2026-01-02",5.87,{"date":1547,"open":1548,"high":1518,"low":936,"close":886,"change":1549,"percent_change":612,"volume":1264,"transactions":9,"vwap":886},"2025-12-31",5.42,0.23,{"date":1551,"open":1552,"high":866,"low":936,"close":1334,"change":422,"percent_change":500,"volume":1553,"transactions":9,"vwap":1334},"2025-12-30",5.55,28600,{"date":1555,"open":1434,"high":1556,"low":1557,"close":925,"change":500,"percent_change":1558,"volume":1559,"transactions":9,"vwap":925},"2025-12-29",6.37,5.504,-14.15,92300,{"date":1561,"open":1562,"high":1037,"low":1563,"close":904,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":904},"2025-12-26",6.9,6.296,-0.56,-8.01,37900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":519,"change":422,"percent_change":1572,"volume":1573,"transactions":9,"vwap":519},"2025-12-24",7.17,7.29,6.91,-0.71,13200,{"date":1575,"open":1028,"high":1570,"low":1576,"close":1577,"change":746,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-23",7,7.04,-1.95,28100,{"date":1581,"open":1582,"high":351,"low":1583,"close":390,"change":491,"percent_change":1584,"volume":1585,"transactions":9,"vwap":390},"2025-12-22",6.97,6.57,3.91,42200,{"date":1587,"open":1052,"high":1107,"low":1588,"close":1571,"change":54,"percent_change":1029,"volume":1589,"transactions":9,"vwap":1571},"2025-12-19",6.55,87100,{"date":1591,"open":1592,"high":390,"low":1593,"close":1594,"change":68,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-18",5.825,5.54,6.42,16.3,182700,{"date":1598,"open":844,"high":1599,"low":1600,"close":925,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":925},"2025-12-17",6.356,5.51,-0.6,-9.8,48400,{"date":1605,"open":1593,"high":1606,"low":1593,"close":1607,"change":160,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-16",6.3,6.12,13.75,58100,{"date":1611,"open":864,"high":864,"low":1612,"close":1613,"change":1238,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-15",5.198,5.38,-15.94,93800,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1009,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1009},"2025-12-12",8.45,6.01,-2.23,-25.84,105200,{"date":1624,"open":962,"high":1625,"low":1626,"close":1627,"change":875,"percent_change":1628,"volume":1469,"transactions":9,"vwap":1627},"2025-12-11",8.9,8.16,8.63,-0.69,{"date":1630,"open":421,"high":1631,"low":398,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-10",9,8.69,1.14,15.1,53400,{"date":1637,"open":1638,"high":1639,"low":1569,"close":354,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":354},"2025-12-09",8.27,8.674,-0.31,-3.94,87400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-08",9.31,10.464,7.51,7.86,-1.16,-12.86,284600,{"date":1653,"open":1654,"high":1655,"low":398,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-05",7.59,9.38,9.02,1.805,25.02,166300,{"date":1661,"open":872,"high":1662,"low":984,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-04",7.23,7.215,1.065,17.32,46500,{"date":1668,"open":1415,"high":1669,"low":1373,"close":872,"change":1670,"percent_change":1009,"volume":1671,"transactions":9,"vwap":872},"2025-12-03",6.245,0.37,28700,{"date":1673,"open":1059,"high":1674,"low":893,"close":927,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":927},"2025-12-02",7.24,-0.95,-14.12,74100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-01",6.75,7.155,6.32,6.73,-0.55,-7.55,45500,{"date":1688,"open":449,"high":1689,"low":1690,"close":1027,"change":881,"percent_change":411,"volume":1691,"transactions":9,"vwap":1027},"2025-11-28",7.344,6.69,51600,{"date":1693,"open":1000,"high":1006,"low":864,"close":1017,"change":1496,"percent_change":658,"volume":1694,"transactions":9,"vwap":1017},"2025-11-26",39200,{"date":1696,"open":864,"high":372,"low":936,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-25",6.49,0.93,16.73,105600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1703,"change":1706,"percent_change":1707,"volume":1142,"transactions":9,"vwap":1703},"2025-11-24",5.56,5.591,5.24,0.34,6.51,{"date":1709,"open":1114,"high":1710,"low":1711,"close":1333,"change":1511,"percent_change":745,"volume":860,"transactions":9,"vwap":1333},"2025-11-21",5.26,4.8,{"date":1713,"open":726,"high":1714,"low":1114,"close":1715,"change":770,"percent_change":1601,"volume":1716,"transactions":9,"vwap":1715},"2025-11-20",5.109,5.01,5700,{"date":1718,"open":1719,"high":1719,"low":726,"close":726,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":726},"2025-11-19",5.34,-0.41,-7.52,5900,{"date":1724,"open":1725,"high":1324,"low":1333,"close":1324,"change":858,"percent_change":1726,"volume":1716,"transactions":9,"vwap":1324},"2025-11-18",5.225,1.87,{"date":1728,"open":961,"high":911,"low":961,"close":936,"change":1729,"percent_change":872,"volume":1730,"transactions":9,"vwap":936},"2025-11-17",0.31,7400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":726,"change":593,"percent_change":128,"volume":1340,"transactions":9,"vwap":726},"2025-11-14",5.12,5.275,5.02,{"date":1737,"open":936,"high":936,"low":1715,"close":1735,"change":1738,"percent_change":1258,"volume":1739,"transactions":9,"vwap":1735},"2025-11-13",-0.35,9200,{"date":1741,"open":1742,"high":1743,"low":1326,"close":1744,"change":108,"percent_change":118,"volume":1579,"transactions":9,"vwap":1744},"2025-11-12",5.57,5.59,5.37,{"date":1746,"open":1747,"high":941,"low":970,"close":1748,"change":108,"percent_change":1633,"volume":1749,"transactions":9,"vwap":1748},"2025-11-11",5.281,5.31,13500,{"date":1751,"open":1752,"high":888,"low":718,"close":970,"change":603,"percent_change":1753,"volume":1754,"transactions":9,"vwap":970},"2025-11-10",5.16,1.55,13700,{"date":1756,"open":807,"high":1757,"low":1758,"close":978,"change":1759,"percent_change":1529,"volume":1760,"transactions":9,"vwap":978},"2025-11-07",5.36,4.747,0.295,30300,{"date":1762,"open":1715,"high":1705,"low":536,"close":1763,"change":1482,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-06",4.875,-1.32,36400,{"date":1767,"open":1768,"high":913,"low":1769,"close":820,"change":1327,"percent_change":1770,"volume":1771,"transactions":9,"vwap":820},"2025-11-05",4.914,4.88,-3.89,30700,{"date":1773,"open":936,"high":1774,"low":1715,"close":1775,"change":1446,"percent_change":1776,"volume":1463,"transactions":9,"vwap":1775},"2025-11-04",5.397,5.14,-4.1,{"date":1778,"open":911,"high":1743,"low":949,"close":1757,"change":753,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1757},"2025-11-03",-1.29,29900,{"date":1782,"open":978,"high":933,"low":1783,"close":1323,"change":987,"percent_change":699,"volume":1784,"transactions":9,"vwap":1323},"2025-10-31",5.15,46000,{"date":1786,"open":949,"high":1787,"low":1788,"close":1789,"change":538,"percent_change":1790,"volume":955,"transactions":9,"vwap":1789},"2025-10-30",5.48,5.015,5.19,-1.52,{"date":1792,"open":1793,"high":885,"low":1794,"close":1326,"change":1795,"percent_change":1789,"volume":1796,"transactions":9,"vwap":1326},"2025-10-29",4.98,4.93,0.26,130100,{"date":1798,"open":1184,"high":1799,"low":1184,"close":1715,"change":412,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1715},"2025-10-28",5.273,-2.34,1280400,{"date":1803,"open":1804,"high":941,"low":718,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-27",5.11,5.13,-0.54,-9.52,78500,{"date":1810,"open":833,"high":842,"low":893,"close":893,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":893},"2025-10-24",-0.63,-10,56000,{"date":1815,"open":1816,"high":1817,"low":985,"close":1606,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1606},"2025-10-23",6.27,6.7,-0.61,-8.83,50100,{"date":1822,"open":906,"high":389,"low":914,"close":1571,"change":1795,"percent_change":1584,"volume":1823,"transactions":9,"vwap":1571},"2025-10-22",288500,{"date":1825,"open":898,"high":449,"low":898,"close":379,"change":987,"percent_change":1145,"volume":1826,"transactions":9,"vwap":379},"2025-10-21",277400,{"date":1828,"open":1529,"high":1829,"low":1830,"close":1472,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1472},"2025-10-20",6.86,5.616,1.65,34.66,11345500,{"date":1835,"open":1836,"high":1837,"low":97,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-17",4.87,4.933,4.76,-0.09,-1.86,4256400,{"date":1843,"open":1710,"high":1710,"low":1154,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-16",4.85,-0.42,-7.97,22800,{"date":1849,"open":565,"high":1850,"low":1851,"close":1326,"change":381,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1326},"2025-10-15",5.615,5.18,-7.71,15900,{"date":1855,"open":970,"high":927,"low":1804,"close":1538,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1538},"2025-10-14",0.62,12.18,31200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1325,"change":1864,"percent_change":657,"volume":1865,"transactions":9,"vwap":1325},"2025-10-13",4.99,5.217,4.96,0.22,17100,{"date":1867,"open":885,"high":1373,"low":1844,"close":1836,"change":1018,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1836},"2025-10-10",-14.41,45000,{"date":1871,"open":899,"high":835,"low":933,"close":1383,"change":1845,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1383},"2025-10-09",-6.87,64500,{"date":1875,"open":1876,"high":1877,"low":1619,"close":1060,"change":21,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1060},"2025-10-08",6.23,6.255,-4.08,379000,{"date":1881,"open":1474,"high":1594,"low":844,"close":1556,"change":113,"percent_change":556,"volume":1882,"transactions":9,"vwap":1556},"2025-10-07",21800,{"date":1884,"open":849,"high":1009,"low":849,"close":1474,"change":1885,"percent_change":478,"volume":1886,"transactions":9,"vwap":1474},"2025-10-06",0.53,40500,{"date":1888,"open":993,"high":914,"low":1378,"close":984,"change":944,"percent_change":1889,"volume":1890,"transactions":9,"vwap":984},"2025-10-03",2.99,49600,{"date":1892,"open":935,"high":1510,"low":935,"close":1893,"change":734,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-02",5.68,2.9,40800,{"date":1897,"open":1500,"high":871,"low":1787,"close":925,"change":1898,"percent_change":1899,"volume":1771,"transactions":9,"vwap":925},"2025-10-01",-0.46,-7.69,{"date":1901,"open":1902,"high":1903,"low":1902,"close":871,"change":344,"percent_change":1904,"volume":846,"transactions":9,"vwap":871},"2025-09-30",5.64,6.056,3.1,{"date":1906,"open":1060,"high":1060,"low":880,"close":866,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":866},"2025-09-29",-0.43,-6.9,35400,{"date":1911,"open":1016,"high":1829,"low":1912,"close":1876,"change":1811,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1876},"2025-09-26",6.068,-9.18,29600,{"date":1916,"open":519,"high":1028,"low":1829,"close":1829,"change":746,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1829},"2025-09-25",-2,17200,{"date":1920,"open":1921,"high":421,"low":1606,"close":1576,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1576},"2025-09-24",7.31,-0.5,-6.67,55400,{"date":1926,"open":371,"high":227,"low":1927,"close":1466,"change":1121,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1466},"2025-09-23",7.11,2.6,125200,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1921,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1921},"2025-09-22",7.56,7.82,7.27,-0.58,-7.35,63100,{"date":1939,"open":450,"high":1940,"low":450,"close":1941,"change":1942,"percent_change":985,"volume":1943,"transactions":9,"vwap":1941},"2025-09-19",9.37,7.89,0.46,244600,{"date":1945,"open":19,"high":1618,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-09-18",7.4,7.43,-1.13,-13.2,180700,{"date":1952,"open":1946,"high":1953,"low":1954,"close":470,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":470},"2025-09-17",8.57,6.885,-0.94,-9.89,581900,{"date":1959,"open":1960,"high":1961,"low":198,"close":1072,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1072},"2025-09-16",10.76,12.62,5.53,139.29,41389100,{"date":1966,"open":1967,"high":782,"low":1968,"close":1224,"change":770,"percent_change":1969,"volume":694,"transactions":9,"vwap":1224},"2025-09-15",3.95,3.875,-0.75,{"date":1971,"open":1584,"high":1972,"low":1584,"close":782,"change":1363,"percent_change":1973,"volume":1974,"transactions":9,"vwap":782},"2025-09-12",4.03,2.3,8100,{"date":1976,"open":1430,"high":1130,"low":1190,"close":1584,"change":1314,"percent_change":1314,"volume":1254,"transactions":9,"vwap":1584},"2025-09-11",{"date":1978,"open":1145,"high":1130,"low":1145,"close":1584,"change":1511,"percent_change":1893,"volume":1979,"transactions":9,"vwap":1584},"2025-09-10",8800,{"date":1981,"open":782,"high":782,"low":1982,"close":1230,"change":1327,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1230},"2025-09-09",3.58,-5.13,32100,{"date":1986,"open":1584,"high":782,"low":1987,"close":1133,"change":684,"percent_change":894,"volume":1847,"transactions":9,"vwap":1133},"2025-09-08",3.72,{"date":1989,"open":724,"high":1990,"low":1138,"close":724,"change":875,"percent_change":1991,"volume":1992,"transactions":9,"vwap":724},"2025-09-05",4.155,-1.47,21000,{"date":1994,"open":1995,"high":788,"low":1130,"close":781,"change":770,"percent_change":1996,"volume":1492,"transactions":9,"vwap":781},"2025-09-04",4.075,-0.73,{"date":1998,"open":988,"high":776,"low":1999,"close":1286,"change":753,"percent_change":2000,"volume":1520,"transactions":9,"vwap":1286},"2025-09-03",4.095,-1.68,{"date":2002,"open":2003,"high":691,"low":988,"close":988,"change":327,"percent_change":2004,"volume":1282,"transactions":9,"vwap":988},"2025-09-02",4.275,-3.47,{"date":2006,"open":972,"high":972,"low":612,"close":691,"change":2007,"percent_change":1147,"volume":2008,"transactions":9,"vwap":691},"2025-08-29",0.153,8500,{"date":2010,"open":601,"high":601,"low":2011,"close":2012,"change":1246,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-08-28",4.13,4.167,-2.64,2800,{"date":2016,"open":788,"high":592,"low":2017,"close":601,"change":1363,"percent_change":2018,"volume":2019,"transactions":9,"vwap":601},"2025-08-27",4.041,2.15,15500,{"date":2021,"open":2022,"high":637,"low":2022,"close":745,"change":1540,"percent_change":2023,"volume":2024,"transactions":9,"vwap":745},"2025-08-26",3.88,3.2,25600,{"date":2026,"open":2027,"high":2028,"low":1987,"close":1161,"change":108,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1161},"2025-08-25",3.83,4.289,1.5,275500,{"date":2032,"open":1145,"high":782,"low":2033,"close":782,"change":987,"percent_change":1474,"volume":2034,"transactions":9,"vwap":782},"2025-08-22",3.52,20800,{"date":2036,"open":2037,"high":2037,"low":1230,"close":2038,"change":1314,"percent_change":1314,"volume":2039,"transactions":9,"vwap":2038},"2025-08-21",3.77,3.76,1300,{"date":2041,"open":2037,"high":2027,"low":2042,"close":2038,"change":2043,"percent_change":481,"volume":2044,"transactions":9,"vwap":2038},"2025-08-20",3.71,-0.02,5500,{"date":2046,"open":1147,"high":2047,"low":2048,"close":1160,"change":593,"percent_change":1885,"volume":2049,"transactions":9,"vwap":1160},"2025-08-19",3.896,3.47,24700,{"date":2051,"open":2052,"high":2053,"low":1139,"close":2038,"change":1540,"percent_change":1982,"volume":1853,"transactions":9,"vwap":2038},"2025-08-18",3.64,3.8,{"date":2055,"open":2056,"high":1140,"low":1198,"close":1198,"change":1301,"percent_change":2057,"volume":1573,"transactions":9,"vwap":1198},"2025-08-15",3.775,-3.1,{"date":2059,"open":2060,"high":1262,"low":1031,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-08-14",3.645,3.746,0.126,3.48,30400,{"date":2066,"open":1285,"high":1190,"low":2067,"close":1139,"change":593,"percent_change":2068,"volume":1012,"transactions":9,"vwap":1139},"2025-08-13",3.412,0.56,{"date":2070,"open":1204,"high":1430,"low":2071,"close":1031,"change":987,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1031},"2025-08-12",3.26,7.14,51200,{"date":2075,"open":2037,"high":2037,"low":1197,"close":1204,"change":481,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1204},"2025-08-11",-13.62,45100,{"date":2079,"open":612,"high":806,"low":1031,"close":732,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":732},"2025-08-08",-0.296,-7.07,246500,{"date":2084,"open":775,"high":759,"low":775,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-08-07",4.186,0.056,1.36,67700,{"date":2090,"open":589,"high":2091,"low":629,"close":2011,"change":1640,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2011},"2025-08-06",4.38,-6.98,16900,{"date":2095,"open":988,"high":814,"low":1430,"close":668,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":668},"2025-08-05",0.479,12.09,51900,{"date":2100,"open":732,"high":2101,"low":1183,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-04",4.444,3.961,0.011,0.28,23500,{"date":2107,"open":535,"high":807,"low":2053,"close":1967,"change":1684,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1967},"2025-08-01",-12.22,335900,{"date":2111,"open":529,"high":697,"low":1430,"close":751,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":751},"2025-07-31",0.55,13.92,127700,{"date":2116,"open":1218,"high":2117,"low":1218,"close":1967,"change":128,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1967},"2025-07-30",4.04,11.27,19820,{"date":2121,"open":1177,"high":1230,"low":1218,"close":733,"change":412,"percent_change":2122,"volume":2123,"transactions":9,"vwap":733},"2025-07-29",-3.27,19760,{"date":2125,"open":1967,"high":638,"low":1215,"close":1147,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1147},"2025-07-28",-0.125,-3.29,4440,{"date":2130,"open":1286,"high":1286,"low":1147,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-07-25",3.795,-0.105,-2.69,5120,{"date":2136,"open":2137,"high":656,"low":1133,"close":1133,"change":837,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1133},"2025-07-24",4.225,-5.57,8540,{"date":2141,"open":781,"high":592,"low":2142,"close":2011,"change":734,"percent_change":1972,"volume":2143,"transactions":9,"vwap":2011},"2025-07-23",3.905,14360,{"date":2145,"open":1130,"high":612,"low":1140,"close":1224,"change":538,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1224},"2025-07-22",-1.98,11720,{"date":2149,"open":675,"high":758,"low":1967,"close":638,"change":1684,"percent_change":2150,"volume":2151,"transactions":9,"vwap":638},"2025-07-21",-11.96,23280,{"date":2153,"open":1184,"high":698,"low":638,"close":526,"change":401,"percent_change":2154,"volume":2155,"transactions":9,"vwap":526},"2025-07-18",-6.12,44160,{"date":2157,"open":526,"high":888,"low":590,"close":1141,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1141},"2025-07-17",0.65,15.29,136440,{"date":2162,"open":1203,"high":751,"low":1225,"close":656,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":656},"2025-07-16",0.94,28.4,86440,{"date":2167,"open":1215,"high":2168,"low":1273,"close":2169,"change":1410,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-07-15",3.595,3.31,-6.76,30920,{"date":2173,"open":2174,"high":1230,"low":2175,"close":733,"change":123,"percent_change":2176,"volume":2177,"transactions":9,"vwap":733},"2025-07-14",3.35,3.3,7.58,25460,{"date":2179,"open":1230,"high":1216,"low":2180,"close":2175,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2175},"2025-07-11",3.25,-0.385,-10.45,16040,{"date":2185,"open":1140,"high":529,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-07-10",3.615,3.685,-0.145,-3.79,12900,{"date":2192,"open":2193,"high":646,"low":1215,"close":2027,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2027},"2025-07-09",4.235,-0.245,-6.01,33600,{"date":2198,"open":1139,"high":646,"low":1244,"close":1995,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1995},"2025-07-08",0.515,14.47,109060,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":987,"percent_change":1662,"volume":2208,"transactions":9,"vwap":2207},"2025-07-07",3.275,3.835,3.205,3.56,77980,{"date":2210,"open":2211,"high":1203,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-07-03",3.315,3.32,-0.035,-1.04,17380,{"date":2217,"open":733,"high":2218,"low":2219,"close":2220,"change":1339,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-07-02",3.555,3.175,3.355,-2.89,20860,{"date":2224,"open":1292,"high":2218,"low":2225,"close":2226,"change":1864,"percent_change":1006,"volume":2227,"transactions":9,"vwap":2226},"2025-07-01",3.235,3.455,22880,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2225,"change":148,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2225},"2025-06-30",2.875,3.335,13.31,100320,{"date":2235,"open":2236,"high":1109,"low":2237,"close":2237,"change":1455,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-06-27",3.135,2.855,-8.64,39900,{"date":2241,"open":1904,"high":2242,"low":2243,"close":2244,"change":1429,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-26",3.325,2.86,3.125,8.51,27760,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-06-25",2.895,2.95,2.85,2.88,0.025,0.88,6520,{"date":2257,"open":2258,"high":2250,"low":2259,"close":2237,"change":2260,"percent_change":1447,"volume":2261,"transactions":9,"vwap":2237},"2025-06-24",2.865,2.825,-0.095,26920,{"date":2263,"open":2264,"high":1215,"low":2265,"close":2250,"change":771,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2250},"2025-06-23",3.305,2.8,-19.18,48080,{"date":2269,"open":2270,"high":2193,"low":2270,"close":1177,"change":210,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1177},"2025-06-20",3.405,2.67,27280,{"date":2274,"open":2275,"high":1512,"low":2175,"close":2218,"change":199,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2218},"2025-06-18",3.365,3.04,10720,{"date":2279,"open":1215,"high":1215,"low":2174,"close":1218,"change":875,"percent_change":1534,"volume":2280,"transactions":9,"vwap":1218},"2025-06-17",8980,{"date":2282,"open":2174,"high":1177,"low":2231,"close":1172,"change":2283,"percent_change":362,"volume":2284,"transactions":9,"vwap":1172},"2025-06-16",0.225,31360,{"date":2286,"open":2180,"high":1292,"low":1904,"close":1292,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1292},"2025-06-13",0.035,1.08,17780,{"date":2291,"open":1225,"high":2292,"low":2206,"close":2180,"change":2293,"percent_change":2294,"volume":1402,"transactions":9,"vwap":2180},"2025-06-12",3.415,-0.165,-4.83,{"date":2296,"open":2297,"high":1146,"low":2298,"close":2292,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2292},"2025-06-11",3.15,3.03,0.505,17.35,16240,{"date":2303,"open":2304,"high":2023,"low":2304,"close":2305,"change":1795,"percent_change":2306,"volume":1847,"transactions":9,"vwap":2305},"2025-06-10",2.73,2.91,9.81,{"date":2308,"open":1197,"high":2309,"low":2310,"close":2310,"change":1955,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-06-09",3.42,2.65,-26.18,79640,{"date":2314,"open":1262,"high":1262,"low":1225,"close":2315,"change":2316,"percent_change":546,"volume":2317,"transactions":9,"vwap":2315},"2025-06-06",3.59,0.155,26320,{"date":2319,"open":2320,"high":1031,"low":2174,"close":2321,"change":2287,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-06-05",3.495,3.435,1.03,11440,{"date":2325,"open":1244,"high":1177,"low":1225,"close":1225,"change":2293,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1225},"2025-06-04",-4.63,19840,{"date":2329,"open":1139,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":816,"volume":2334,"transactions":9,"vwap":2332},"2025-06-03",3.94,3.255,3.565,-0.085,39400,{"date":2336,"open":2337,"high":751,"low":2338,"close":1177,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1177},"2025-06-02",3.23,2.83,0.95,35.19,448420,{"date":2343,"open":2344,"high":2338,"low":2345,"close":2346,"change":1314,"percent_change":1314,"volume":2347,"transactions":9,"vwap":2346},"2025-05-30",2.695,2.605,2.7,1500,{"date":2349,"open":2346,"high":2350,"low":2351,"close":2346,"change":1314,"percent_change":1314,"volume":2352,"transactions":9,"vwap":2346},"2025-05-29",2.735,2.505,2900,{"date":2354,"open":2355,"high":1193,"low":2355,"close":2346,"change":1134,"percent_change":356,"volume":2356,"transactions":9,"vwap":2346},"2025-05-28",2.62,3640,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2310,"change":422,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2310},"2025-05-27",2.665,2.685,2.61,-1.85,1840,{"date":2365,"open":2310,"high":1193,"low":1928,"close":2346,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2346},"2025-05-23",0.065,2.47,5160,{"date":2370,"open":2371,"high":2371,"low":1928,"close":2372,"change":2333,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-05-22",2.675,2.635,-3.12,920,{"date":2376,"open":1928,"high":2265,"low":1928,"close":2377,"change":770,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-21",2.72,-1.09,2320,{"date":2381,"open":2382,"high":1193,"low":2382,"close":1193,"change":210,"percent_change":1982,"volume":2383,"transactions":9,"vwap":1193},"2025-05-20",2.52,7160,{"date":2385,"open":2361,"high":2386,"low":2351,"close":2386,"change":746,"percent_change":2387,"volume":2128,"transactions":9,"vwap":2386},"2025-05-19",2.655,-5.01,{"date":2389,"open":2251,"high":2251,"low":2351,"close":2390,"change":2391,"percent_change":1374,"volume":2392,"transactions":9,"vwap":2390},"2025-05-16",2.795,-0.005,3900,{"date":2394,"open":1928,"high":82,"low":2395,"close":2265,"change":659,"percent_change":2288,"volume":2396,"transactions":9,"vwap":2265},"2025-05-15",2.515,33440,{"date":2398,"open":2399,"high":1904,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-05-14",3,2.48,2.77,-0.325,-10.5,20040,{"date":2406,"open":1225,"high":1215,"low":2407,"close":2408,"change":2181,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-05-13",3.085,3.095,-11.06,17880,{"date":2412,"open":2413,"high":1987,"low":2414,"close":2063,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2063},"2025-05-12",3.505,3.05,-0.37,-9.61,76980,{"date":2419,"open":2420,"high":781,"low":1904,"close":1140,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1140},"2025-05-09",3.465,1.105,40.26,907620,{"date":2425,"open":2426,"high":2251,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":1525,"transactions":9,"vwap":2428},"2025-05-08",2.84,2.645,2.745,-0.205,-6.95,{"date":2432,"open":2433,"high":2250,"low":2434,"close":2250,"change":128,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2250},"2025-05-07",2.615,2.5,15.69,48520,{"date":2438,"open":2428,"high":2428,"low":2439,"close":2440,"change":684,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-05-06",2.51,2.55,-4.14,1580,{"date":2444,"open":2445,"high":2350,"low":2445,"close":2446,"change":2447,"percent_change":2175,"volume":2448,"transactions":9,"vwap":2446},"2025-05-05",2.575,2.66,0.085,5680,{"date":2450,"open":2445,"high":2445,"low":2451,"close":2445,"change":1314,"percent_change":1314,"volume":2452,"transactions":9,"vwap":2445},"2025-05-02",2.45,4020,{"date":2454,"open":2445,"high":2445,"low":2445,"close":2445,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2445},"2025-05-01",-0.075,-2.83,220,{"date":2459,"open":2460,"high":2265,"low":177,"close":2310,"change":770,"percent_change":1178,"volume":2461,"transactions":9,"vwap":2310},"2025-04-30",2.445,3380,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2465,"change":220,"percent_change":189,"volume":2466,"transactions":9,"vwap":2465},"2025-04-29",2.64,2.68,1080,{"date":2468,"open":2469,"high":2360,"low":2469,"close":2464,"change":2366,"percent_change":2382,"volume":2470,"transactions":9,"vwap":2464},"2025-04-28",2.58,460,{"date":2472,"open":2427,"high":2427,"low":2445,"close":2445,"change":2253,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2445},"2025-04-25",0.98,1020,{"date":2476,"open":2477,"high":1928,"low":2478,"close":2440,"change":113,"percent_change":229,"volume":2479,"transactions":9,"vwap":2440},"2025-04-24",2.56,2.42,4040,{"date":2481,"open":2482,"high":2477,"low":2483,"close":2477,"change":472,"percent_change":953,"volume":2484,"transactions":9,"vwap":2477},"2025-04-23",2.54,2.43,1720,{"date":181,"open":2486,"high":2486,"low":2434,"close":2440,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2440},2.725,-0.175,-6.42,2280]