[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICCC":3,"homepage-market-summary":28,"stock-historical-ICCC":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ICCC","2026-10-05",{"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},"Immucell Corp","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","ImmuCell Corp is an animal health biologics company focused on the development, manufacture, and commercialization of products intended to improve the survivability, health, and long-term performance of neonatal dairy and beef calves. Its product, First Defense, utilizes hyperimmunized bovine colostrum to provide pathogen-specific antibodies and other bioactive components. First Defense is designed to provide Immediate Immunity through orally delivered antibodies against the principal viral and bacterial causes of neonatal calf diarrhea (scours), including Escherichia coli (E.coli), bovine coronavirus, and bovine rotavirus. It has two operating segments: Scours and Mastitis. It derives the majority of the revenue from the Scours segment that consists of the First Defense product line.","73","Portland, ME",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.75,9.8,9.67,0,11260.51282,740,9.7324,12.1,4.52,24100.423592677293,69,9931,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":37,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":37},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},22967,8383006.321762,77.27,"2025-04-23",[180,181,189,198,208,218,229,237,245,254,261,270,279,289,298,308,315,324,335,344,353,360,365,374,383,392,400,406,413,421,430,437,447,454,461,470,479,489,499,508,517,525,534,545,554,563,571,579,587,595,604,610,617,626,636,644,648,654,662,668,674,682,690,699,708,715,722,728,734,739,743,747,752,755,761,767,774,781,786,791,794,799,803,807,813,817,822,826,832,838,844,848,855,859,863,867,871,875,881,888,893,901,909,917,923,931,938,945,950,955,959,963,968,975,982,989,996,1003,1012,1019,1024,1028,1035,1042,1048,1055,1062,1068,1076,1082,1089,1097,1101,1109,1116,1121,1125,1131,1138,1144,1149,1153,1158,1161,1166,1169,1176,1181,1185,1191,1196,1201,1205,1207,1210,1216,1219,1224,1227,1229,1234,1237,1241,1245,1248,1253,1257,1261,1266,1272,1276,1280,1284,1288,1292,1295,1299,1304,1310,1315,1322,1326,1329,1331,1335,1339,1343,1347,1351,1357,1361,1366,1370,1374,1381,1385,1391,1397,1404,1408,1411,1415,1418,1421,1424,1431,1437,1444,1450,1457,1464,1469,1475,1481,1487,1491,1496,1500,1506,1513,1517,1523,1528,1531,1535,1539,1543,1547,1550,1553,1557,1562,1566,1569,1572,1576,1580,1582,1587,1590,1593,1598,1601,1605,1610,1615,1620,1624,1628,1633,1636,1639,1643,1648,1651,1655,1660,1662,1665,1668,1671,1673,1677,1681,1686,1690,1694,1698,1701,1704,1709,1713,1716,1719,1721,1726,1730,1732,1736,1738,1741,1744,1748,1752,1755,1758,1763,1767,1770,1773,1775,1780,1782,1785,1788,1791,1795,1799,1802,1805,1808,1813,1817,1823,1827,1833,1835,1838,1841,1845,1848,1851,1854,1858,1861,1864,1866,1869,1873,1877,1882,1886,1893,1897,1902,1908,1911,1913,1916,1919,1922,1925,1928,1930,1933,1936,1939,1942,1946,1949,1952,1954,1957,1960,1963,1968,1975,1980,1983,1988,1992,1998,2005,2009,2014,2017,2021,2025,2030,2035,2038,2042,2046,2048,2051],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":17,"high":17,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",9.61,0.15,1.56,5809.119523,157,9.7232,{"date":190,"open":17,"high":17,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",9.551,9.6,-0.2,-2.04,39532.1112,274,9.6287,{"date":199,"open":200,"high":201,"low":202,"close":17,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",9.8846,9.9,9.735,-0.14,-1.41,2549.1112,117,9.8043,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",9.92,10.1,9.94,0.06,0.61,2940.6112,115,10.0046,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",9.78,10.11,9.69,9.88,-0.045,-0.45,4452.1112,136,9.883,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":224,"percent_change":225,"volume":234,"transactions":235,"vwap":236},"2026-09-25",9.96,9.6701,9.925,5050.965799,152,9.8964,{"date":238,"open":231,"high":239,"low":231,"close":240,"change":241,"percent_change":193,"volume":242,"transactions":243,"vwap":244},"2026-09-24",10.082,9.97,-0.02,2126.1112,106,10.0218,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":19,"percent_change":19,"volume":251,"transactions":252,"vwap":253},"2026-09-23",10.03,10.07,9.85,9.99,7866.4802,230,9.976,{"date":255,"open":211,"high":211,"low":256,"close":250,"change":203,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",9.805,-1.38,36073.1112,950,9.8987,{"date":262,"open":17,"high":263,"low":264,"close":265,"change":51,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",10.16,9.74,10.13,1.81,3184.1112,198,9.9715,{"date":271,"open":17,"high":250,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",9.68,9.95,-0.03,-0.3,10036.3612,419,9.8295,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",9.615,9.98,9.56,0.37,3.85,32936.1112,1010,9.8035,{"date":290,"open":291,"high":249,"low":292,"close":183,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",9.63,9.46,0.03,0.31,32135.1112,440,9.6109,{"date":299,"open":16,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",9.8399,9.5,9.58,-0.13,-1.34,20891.54709,227,9.6165,{"date":309,"open":17,"high":249,"low":310,"close":310,"change":203,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",9.71,-1.42,14815.707621,265,9.7935,{"date":316,"open":317,"high":317,"low":318,"close":249,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",9.91,9.6341,-0.065,-0.66,8103.7926,197,9.8276,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",9.84,10,9.765,9.915,0.005,0.05,11261.2926,95,9.8481,{"date":336,"open":337,"high":273,"low":338,"close":317,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",9.81,9.79,0.07,0.71,8501.2926,456,9.8727,{"date":345,"open":346,"high":347,"low":17,"close":326,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",9.82,10.02,-0.06,-0.61,15550.2926,450,9.9281,{"date":354,"open":240,"high":240,"low":17,"close":201,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",-0.1,-1,11696.3926,337,9.9218,{"date":361,"open":201,"high":362,"low":201,"close":327,"change":19,"percent_change":19,"volume":363,"transactions":227,"vwap":364},"2026-09-03",10.0399,14265.0754,9.9665,{"date":366,"open":367,"high":368,"low":367,"close":327,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",9.825,10.09,0.08,0.81,16278.7754,688,9.9682,{"date":375,"open":249,"high":376,"low":377,"close":210,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",10.015,9.835,0.13,1.33,6992.7754,545,9.9217,{"date":384,"open":385,"high":327,"low":386,"close":338,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",9.86,9.77,-0.15,-1.51,20133.7754,319,9.896,{"date":393,"open":394,"high":394,"low":395,"close":212,"change":396,"percent_change":85,"volume":397,"transactions":398,"vwap":399},"2026-08-28",10.298,9.89,-0.08,5607.5347,211,10.0457,{"date":401,"open":327,"high":402,"low":327,"close":347,"change":19,"percent_change":19,"volume":403,"transactions":404,"vwap":405},"2026-08-27",10.155,3181.7754,172,10.0849,{"date":407,"open":249,"high":408,"low":249,"close":347,"change":51,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",10.3396,1.83,7430.906708,210,10.0853,{"date":414,"open":415,"high":416,"low":417,"close":326,"change":19,"percent_change":19,"volume":418,"transactions":419,"vwap":420},"2026-08-25",9.87,10.12,9.73,27469.3404,932,9.8307,{"date":422,"open":423,"high":423,"low":424,"close":326,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",10.06,9.76,-0.22,-2.19,54670.7754,720,9.9402,{"date":431,"open":368,"high":432,"low":433,"close":423,"change":274,"percent_change":275,"volume":434,"transactions":435,"vwap":436},"2026-08-21",10.4933,10.0501,11131.7754,628,10.1095,{"date":438,"open":439,"high":440,"low":441,"close":368,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",10.14,10.26,9.775,-0.04,-0.39,83716.240986,15025,10.1293,{"date":448,"open":424,"high":449,"low":183,"close":265,"change":284,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",10.375,3.79,48711.5938,694,10.0415,{"date":455,"open":417,"high":385,"low":456,"close":424,"change":213,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",9.6291,0.62,15141.925846,219,9.7471,{"date":462,"open":327,"high":327,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",9.55,9.7,-0.35,-3.48,100708.965853,1584,9.7727,{"date":471,"open":472,"high":472,"low":16,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",10.72,10.05,-0.85,-7.8,92024.929063,1499,10.1294,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":396,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",10.96,11.1399,10.86,10.9,-0.73,43195.7754,1775,11.0428,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":293,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",10.8,11.06,10.47,10.98,0.27,26822.581864,515,10.7104,{"date":500,"open":492,"high":501,"low":502,"close":503,"change":241,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",11.09,10.62,10.95,-0.18,14489.7754,315,10.9642,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":274,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",11.098,10.865,10.97,-0.27,12148.146799,288,10.9528,{"date":518,"open":503,"high":519,"low":520,"close":521,"change":241,"percent_change":504,"volume":522,"transactions":523,"vwap":524},"2026-08-07",11.03,10.7582,11,9704.028058,470,10.9857,{"date":526,"open":527,"high":528,"low":502,"close":529,"change":495,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",10.82,11.31,11.02,2.51,33889.301879,663,10.9934,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",11.16,11.3788,10.5001,10.75,-0.32,-2.89,15131.04494,296,10.911,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":293,"percent_change":495,"volume":551,"transactions":552,"vwap":553},"2026-08-04",10.99,11.25,10.91,11.07,27581.659586,665,11.05,{"date":555,"open":556,"high":556,"low":547,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",11.33,11.04,-0.17,-1.52,16441.536625,435,11.1078,{"date":564,"open":494,"high":565,"low":512,"close":566,"change":184,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",11.35,11.21,1.36,10148.8276,273,11.1119,{"date":572,"open":573,"high":574,"low":527,"close":492,"change":331,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",11.01,11.22,0.45,24899.49816,539,10.9975,{"date":580,"open":581,"high":581,"low":484,"close":573,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",11.2,-0.23,-2.05,25244.673231,969,11.0125,{"date":588,"open":548,"high":565,"low":589,"close":590,"change":591,"percent_change":124,"volume":592,"transactions":593,"vwap":594},"2026-07-28",11.175,11.24,0.11,8688.7854,234,11.2348,{"date":596,"open":597,"high":590,"low":557,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",11.1,11.13,0.1,0.91,15236.141427,488,11.1293,{"date":605,"open":549,"high":606,"low":549,"close":519,"change":599,"percent_change":600,"volume":607,"transactions":608,"vwap":609},"2026-07-24",11.165,8672.1338,700,11.0808,{"date":611,"open":521,"high":536,"low":484,"close":612,"change":193,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-23",10.93,-1.8,19730.46732,479,10.9941,{"date":618,"open":619,"high":620,"low":621,"close":598,"change":319,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-22",11.12,11.67,10.9501,-0.58,23544.983228,467,11.11,{"date":627,"open":628,"high":629,"low":557,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",11.08,11.64,11.195,0.045,0.4,16146.2624,692,11.29,{"date":637,"open":492,"high":638,"low":639,"close":640,"change":641,"percent_change":51,"volume":642,"transactions":577,"vwap":643},"2026-07-20",11.265,10.83,11.15,0.02,24452.275436,11.074,{"date":645,"open":646,"high":646,"low":549,"close":598,"change":19,"percent_change":19,"volume":647,"transactions":9,"vwap":598},"2026-07-17",11.27,9100,{"date":649,"open":639,"high":650,"low":651,"close":598,"change":632,"percent_change":652,"volume":653,"transactions":9,"vwap":598},"2026-07-16",11.41,10.67,3.73,48300,{"date":655,"open":629,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-15",11.8,10.69,10.73,-0.99,-8.45,49500,{"date":663,"open":625,"high":23,"low":625,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-14",11.72,0.64,5.78,58600,{"date":669,"open":503,"high":670,"low":503,"close":628,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":628},"2026-07-13",11.19,0.19,1.74,29500,{"date":675,"open":676,"high":677,"low":483,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-10",11.47,11.59,10.89,-0.57,-4.97,35100,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-09",10.52,11.5,11.46,0.83,7.81,49100,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-08",10.49,10.7,10.4,10.63,0.29,2.8,42100,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-07",10.25,10.6,10.04,10.34,0.28,2.78,37800,{"date":709,"open":710,"high":711,"low":712,"close":423,"change":582,"percent_change":713,"volume":714,"transactions":9,"vwap":423},"2026-07-06",10.36,10.45,9.93,-2.24,23100,{"date":716,"open":717,"high":612,"low":282,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-02",10.38,10.29,-0.71,-6.45,41100,{"date":723,"open":724,"high":536,"low":724,"close":521,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":521},"2026-07-01",10.19,0.95,9.45,56200,{"date":729,"open":730,"high":701,"low":223,"close":473,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":473},"2026-06-30",10.01,0.14,1.41,69200,{"date":735,"open":423,"high":423,"low":272,"close":317,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":317},"2026-06-29",0.12,1.23,21700,{"date":740,"open":250,"high":347,"low":463,"close":338,"change":355,"percent_change":741,"volume":742,"transactions":9,"vwap":338},"2026-06-26",-1.01,26900,{"date":744,"open":415,"high":327,"low":424,"close":395,"change":599,"percent_change":745,"volume":746,"transactions":9,"vwap":395},"2026-06-25",1.02,14700,{"date":748,"open":240,"high":211,"low":749,"close":338,"change":396,"percent_change":750,"volume":751,"transactions":9,"vwap":338},"2026-06-24",9.51,-0.81,38800,{"date":753,"open":346,"high":250,"low":291,"close":415,"change":736,"percent_change":737,"volume":754,"transactions":9,"vwap":415},"2026-06-23",29400,{"date":756,"open":16,"high":249,"low":757,"close":16,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":16},"2026-06-22",9.53,0.26,2.74,58900,{"date":762,"open":763,"high":302,"low":763,"close":764,"change":599,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-18",9.29,9.49,1.06,34200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":591,"volume":754,"transactions":9,"vwap":772},"2026-06-17",9.36,9.57,9.25,9.39,0.01,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":387,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-16",9.52,9.54,9.38,-1.57,14100,{"date":782,"open":783,"high":222,"low":776,"close":757,"change":387,"percent_change":784,"volume":785,"transactions":9,"vwap":757},"2026-06-15",9.59,-1.55,9700,{"date":787,"open":291,"high":788,"low":757,"close":272,"change":348,"percent_change":789,"volume":790,"transactions":9,"vwap":272},"2026-06-12",9.83,-0.62,9400,{"date":792,"open":346,"high":223,"low":776,"close":264,"change":339,"percent_change":109,"volume":793,"transactions":9,"vwap":264},"2026-06-11",10900,{"date":795,"open":17,"high":796,"low":183,"close":18,"change":355,"percent_change":797,"volume":798,"transactions":9,"vwap":18},"2026-06-10",10.15,-1.02,32400,{"date":800,"open":222,"high":17,"low":801,"close":386,"change":339,"percent_change":109,"volume":802,"transactions":9,"vwap":386},"2026-06-09",9.62,18000,{"date":804,"open":183,"high":250,"low":183,"close":464,"change":129,"percent_change":805,"volume":806,"transactions":9,"vwap":464},"2026-06-08",0.94,20800,{"date":808,"open":386,"high":346,"low":809,"close":183,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":183},"2026-06-05",9.37,-0.26,-2.63,12500,{"date":814,"open":265,"high":265,"low":346,"close":415,"change":504,"percent_change":815,"volume":816,"transactions":9,"vwap":415},"2026-06-04",-1.79,8700,{"date":818,"open":223,"high":819,"low":16,"close":473,"change":758,"percent_change":820,"volume":821,"transactions":9,"vwap":473},"2026-06-03",10.2,2.66,15800,{"date":823,"open":386,"high":240,"low":763,"close":338,"change":736,"percent_change":824,"volume":825,"transactions":9,"vwap":338},"2026-06-02",1.24,39900,{"date":827,"open":265,"high":828,"low":829,"close":18,"change":679,"percent_change":830,"volume":831,"transactions":9,"vwap":18},"2026-06-01",10.43,9.66,-5.57,17500,{"date":833,"open":712,"high":493,"low":220,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-29",10.24,0.34,3.43,29800,{"date":839,"open":710,"high":840,"low":841,"close":201,"change":485,"percent_change":842,"volume":843,"transactions":9,"vwap":201},"2026-05-28",10.44,9.65,-6.87,38400,{"date":845,"open":846,"high":539,"low":694,"close":695,"change":378,"percent_change":824,"volume":847,"transactions":9,"vwap":695},"2026-05-27",10.56,21400,{"date":849,"open":850,"high":539,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-26",10.17,10.5,0.38,3.75,66700,{"date":856,"open":730,"high":819,"low":310,"close":416,"change":591,"percent_change":857,"volume":858,"transactions":9,"vwap":416},"2026-05-22",1.1,33500,{"date":860,"open":17,"high":247,"low":829,"close":730,"change":378,"percent_change":861,"volume":862,"transactions":9,"vwap":730},"2026-05-21",1.32,25900,{"date":864,"open":221,"high":701,"low":183,"close":223,"change":540,"percent_change":865,"volume":866,"transactions":9,"vwap":223},"2026-05-20",-3.14,25000,{"date":868,"open":201,"high":701,"low":222,"close":819,"change":696,"percent_change":869,"volume":870,"transactions":9,"vwap":819},"2026-05-19",2.93,43200,{"date":872,"open":873,"high":701,"low":873,"close":317,"change":124,"percent_change":597,"volume":874,"transactions":9,"vwap":317},"2026-05-18",9.05,118000,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":36,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-15",8.4,8.92,7.99,60600,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":355,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-14",8.5,8.6,8.26,-1.2,25200,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":241,"percent_change":86,"volume":802,"transactions":9,"vwap":892},"2026-05-13",8.62,8.78,8.36,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":785,"transactions":9,"vwap":898},"2026-05-12",8.44,8.56,8.35,8.38,-0.07,-0.83,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":632,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-11",8.19,8.49,8.12,8.45,4.97,15200,{"date":910,"open":904,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-08",8.65,7.97,8.05,-0.42,-4.96,23000,{"date":918,"open":896,"high":919,"low":898,"close":920,"change":921,"percent_change":426,"volume":922,"transactions":9,"vwap":920},"2026-05-07",8.82,8.47,-0.19,32100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":582,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-06",8.89,9.08,8.61,8.66,-2.59,54500,{"date":932,"open":933,"high":934,"low":933,"close":925,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":925},"2026-05-05",8.72,8.96,0.17,1.95,15700,{"date":939,"open":940,"high":941,"low":884,"close":933,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":933},"2026-05-04",8.73,8.99,-0.01,-0.11,32700,{"date":946,"open":947,"high":919,"low":948,"close":940,"change":495,"percent_change":949,"volume":802,"transactions":9,"vwap":940},"2026-05-01",8.48,8.46,3.19,{"date":951,"open":952,"high":904,"low":898,"close":948,"change":641,"percent_change":953,"volume":954,"transactions":9,"vwap":948},"2026-04-30",8.43,0.24,12900,{"date":956,"open":885,"high":883,"low":885,"close":895,"change":129,"percent_change":957,"volume":958,"transactions":9,"vwap":895},"2026-04-29",1.08,16300,{"date":960,"open":961,"high":952,"low":961,"close":897,"change":599,"percent_change":962,"volume":738,"transactions":9,"vwap":897},"2026-04-28",8.25,1.21,{"date":964,"open":885,"high":897,"low":965,"close":961,"change":943,"percent_change":966,"volume":967,"transactions":9,"vwap":961},"2026-04-27",8.15,-1.32,22600,{"date":969,"open":970,"high":948,"low":971,"close":892,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":892},"2026-04-24",8.11,8.07,0.36,4.5,29600,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":51,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-23",7.73,8.09,8,2.3,9600,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":599,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-22",7.9,7.79,7.82,1.3,5200,{"date":990,"open":991,"high":879,"low":992,"close":993,"change":275,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-21",7.94,7.7,7.72,-3.74,19500,{"date":997,"open":998,"high":92,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-20",7.87,8.02,0.04,0.5,20200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-17",7.53,8.23,7.52,7.98,0.44,5.84,46700,{"date":1013,"open":1007,"high":1014,"low":1015,"close":1016,"change":348,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-16",7.65,7.5,7.54,-0.79,19400,{"date":1020,"open":992,"high":688,"low":1015,"close":1021,"change":303,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-15",7.6,-1.68,31000,{"date":1025,"open":1026,"high":986,"low":1026,"close":977,"change":457,"percent_change":933,"volume":1027,"transactions":9,"vwap":977},"2026-04-14",7.28,80900,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":293,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-13",7.02,7.3,7.11,0.42,38000,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":943,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-10",7.34,7.04,7.08,-1.53,17100,{"date":1043,"open":1044,"high":1015,"low":1044,"close":1045,"change":370,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-09",6.75,7.19,12.7,84300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":425,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-08",6.62,6.63,6.38,-3.33,37000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":942,"percent_change":387,"volume":1061,"transactions":9,"vwap":1060},"2026-04-07",6.58,6.61,6.51,6.6,5400,{"date":1063,"open":1064,"high":1058,"low":1065,"close":1058,"change":935,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1058},"2026-04-06",6.37,6.33,2.64,28700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":129,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-02",6.36,6.55,6.25,6.44,1.42,6900,{"date":1077,"open":1078,"high":1078,"low":1065,"close":1079,"change":641,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-01",6.49,6.35,0.32,7500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1065,"change":355,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1065},"2026-03-31",6.42,6.59,6.27,-1.56,23700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":257,"volume":1096,"transactions":9,"vwap":1094},"2026-03-30",6.5,6.52,6.22,6.43,-0.09,13600,{"date":1098,"open":1099,"high":1092,"low":1079,"close":1092,"change":942,"percent_change":387,"volume":1100,"transactions":9,"vwap":1092},"2026-03-27",6.47,9500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":129,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-26",6.34,6.54,6.3,6.53,1.4,7700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1073,"change":331,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1073},"2026-03-25",6.41,6.45,6.4,0.78,2900,{"date":1117,"open":1094,"high":1073,"low":1105,"close":1118,"change":241,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-24",6.39,-0.31,8900,{"date":1122,"open":1052,"high":1111,"low":1105,"close":1111,"change":835,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1111},"2026-03-23",5.6,5000,{"date":1126,"open":1086,"high":1086,"low":1127,"close":1128,"change":396,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-20",6,6.07,-1.3,41200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":591,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-19",6.1,6.15,6.03,1.82,3900,{"date":1139,"open":1140,"high":1128,"low":1141,"close":1142,"change":942,"percent_change":558,"volume":1143,"transactions":9,"vwap":1142},"2026-03-18",6.06,6.01,6.04,7300,{"date":1145,"open":1065,"high":1065,"low":1127,"close":1146,"change":139,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-17",6.05,-5.32,44100,{"date":1150,"open":1078,"high":1078,"low":1151,"close":1118,"change":641,"percent_change":294,"volume":1152,"transactions":9,"vwap":1118},"2026-03-16",6.32,4600,{"date":1154,"open":1058,"high":1155,"low":1065,"close":1064,"change":810,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1064},"2026-03-13",6.7,-3.92,17300,{"date":1159,"open":1071,"high":1051,"low":1071,"close":1051,"change":241,"percent_change":275,"volume":1160,"transactions":9,"vwap":1051},"2026-03-12",1100,{"date":1162,"open":1051,"high":1163,"low":1050,"close":1164,"change":641,"percent_change":1165,"volume":790,"transactions":9,"vwap":1164},"2026-03-11",6.67,6.65,0.3,{"date":1167,"open":1118,"high":1164,"low":1118,"close":1051,"change":184,"percent_change":1168,"volume":1096,"transactions":9,"vwap":1051},"2026-03-10",2.31,{"date":1170,"open":1084,"high":1078,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-09",6.26,6.48,-0.12,-1.82,12800,{"date":1177,"open":1105,"high":1058,"low":1171,"close":1060,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1060},"2026-03-06",0.25,3.94,15300,{"date":1182,"open":1084,"high":1084,"low":1093,"close":1079,"change":943,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1079},"2026-03-05",-1.7,38200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":213,"percent_change":805,"volume":1190,"transactions":9,"vwap":1188},"2026-03-04",6.31,6.46,6.2,12000,{"date":1192,"open":1091,"high":1071,"low":1193,"close":1113,"change":203,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1113},"2026-03-03",6.18,-2.14,16500,{"date":1197,"open":1198,"high":1198,"low":1091,"close":1104,"change":274,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1104},"2026-03-02",6.69,-0.46,3200,{"date":1202,"open":1104,"high":1203,"low":1052,"close":1203,"change":641,"percent_change":294,"volume":1204,"transactions":9,"vwap":1203},"2026-02-27",6.57,3300,{"date":1206,"open":1092,"high":1085,"low":1079,"close":1071,"change":241,"percent_change":275,"volume":1204,"transactions":9,"vwap":1071},"2026-02-26",{"date":1208,"open":1091,"high":1050,"low":1091,"close":1203,"change":773,"percent_change":184,"volume":1209,"transactions":9,"vwap":1203},"2026-02-25",1700,{"date":1211,"open":1094,"high":1164,"low":1111,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-24",6.56,0.16,2.5,8200,{"date":1217,"open":1105,"high":1113,"low":1218,"close":1113,"change":241,"percent_change":1119,"volume":1200,"transactions":9,"vwap":1113},"2026-02-23",6.24,{"date":1220,"open":1163,"high":1221,"low":1065,"close":1084,"change":1222,"percent_change":1223,"volume":974,"transactions":9,"vwap":1084},"2026-02-20",6.71,-0.25,-3.75,{"date":1225,"open":1091,"high":1163,"low":1112,"close":1163,"change":671,"percent_change":869,"volume":1226,"transactions":9,"vwap":1163},"2026-02-19",4900,{"date":1228,"open":1072,"high":1172,"low":1072,"close":1172,"change":953,"percent_change":285,"volume":1108,"transactions":9,"vwap":1172},"2026-02-18",{"date":1230,"open":1085,"high":1085,"low":1189,"close":1218,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1218},"2026-02-17",-0.36,-5.45,21600,{"date":1235,"open":1212,"high":1236,"low":1071,"close":1060,"change":241,"percent_change":275,"volume":1061,"transactions":9,"vwap":1060},"2026-02-13",6.78,{"date":1238,"open":1078,"high":1051,"low":1172,"close":1050,"change":378,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1050},"2026-02-12",2,9900,{"date":1242,"open":1091,"high":1051,"low":1118,"close":1078,"change":203,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1078},"2026-02-11",-2.11,11500,{"date":1246,"open":1163,"high":1044,"low":1094,"close":1051,"change":942,"percent_change":387,"volume":1247,"transactions":9,"vwap":1051},"2026-02-10",20100,{"date":1249,"open":1218,"high":1250,"low":1189,"close":1251,"change":632,"percent_change":1111,"volume":1252,"transactions":9,"vwap":1251},"2026-02-09",6.68,6.64,24400,{"date":1254,"open":1134,"high":1052,"low":1140,"close":1218,"change":378,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1218},"2026-02-06",2.13,7800,{"date":1258,"open":1127,"high":1259,"low":1127,"close":1259,"change":1000,"percent_change":36,"volume":1260,"transactions":9,"vwap":1259},"2026-02-05",6.11,10400,{"date":1262,"open":1010,"high":1128,"low":1263,"close":1128,"change":1264,"percent_change":1179,"volume":1265,"transactions":9,"vwap":1128},"2026-02-04",5.75,0.23,27300,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1010,"change":513,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1010},"2026-02-03",6.16,5.8,-4.42,41400,{"date":1273,"open":1133,"high":1193,"low":1133,"close":1259,"change":129,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1259},"2026-02-02",1.5,20400,{"date":1277,"open":1127,"high":1189,"low":1127,"close":1278,"change":241,"percent_change":1279,"volume":1120,"transactions":9,"vwap":1278},"2026-01-30",6.02,-0.33,{"date":1281,"open":1112,"high":1071,"low":1142,"close":1142,"change":1279,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1142},"2026-01-29",-5.18,53700,{"date":1285,"open":1070,"high":1188,"low":1193,"close":1064,"change":599,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1064},"2026-01-28",1.59,25100,{"date":1289,"open":1151,"high":1070,"low":1134,"close":1086,"change":442,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1086},"2026-01-27",-0.63,20700,{"date":1293,"open":1071,"high":1071,"low":1086,"close":1187,"change":331,"percent_change":1294,"volume":937,"transactions":9,"vwap":1187},"2026-01-26",0.8,{"date":1296,"open":1071,"high":1163,"low":1072,"close":1171,"change":275,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1171},"2026-01-23",-4.57,27000,{"date":1300,"open":1092,"high":1301,"low":1092,"close":1212,"change":86,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1212},"2026-01-22",6.72,-3.53,10200,{"date":1305,"open":1092,"high":1306,"low":1079,"close":1307,"change":705,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-21",6.92,6.8,4.29,11400,{"date":1311,"open":1312,"high":1092,"low":1312,"close":1092,"change":1213,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1092},"2026-01-20",6.29,2.52,14300,{"date":1316,"open":1317,"high":1318,"low":1086,"close":1070,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1070},"2026-01-16",6.79,6.88,-0.28,-4.22,40900,{"date":1323,"open":1324,"high":1307,"low":1050,"close":1251,"change":641,"percent_change":1165,"volume":1325,"transactions":9,"vwap":1251},"2026-01-15",6.66,36900,{"date":1327,"open":1051,"high":1236,"low":1050,"close":1050,"change":274,"percent_change":225,"volume":1328,"transactions":9,"vwap":1050},"2026-01-14",3500,{"date":1330,"open":1051,"high":1044,"low":1050,"close":1164,"change":241,"percent_change":275,"volume":937,"transactions":9,"vwap":1164},"2026-01-13",{"date":1332,"open":1060,"high":1307,"low":1071,"close":1163,"change":935,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1163},"2026-01-12",2.62,14800,{"date":1336,"open":1060,"high":1337,"low":1091,"close":1091,"change":899,"percent_change":1338,"volume":738,"transactions":9,"vwap":1091},"2026-01-09",6.89,-1.07,{"date":1340,"open":1134,"high":1317,"low":1134,"close":1203,"change":1341,"percent_change":1342,"volume":843,"transactions":9,"vwap":1203},"2026-01-08",0.33,5.29,{"date":1344,"open":1084,"high":1060,"low":1093,"close":1218,"change":943,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1218},"2026-01-07",-1.73,36800,{"date":1348,"open":1127,"high":1052,"low":1127,"close":1079,"change":1165,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1079},"2026-01-06",4.96,21800,{"date":1352,"open":1353,"high":1354,"low":1269,"close":1146,"change":378,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1146},"2026-01-05",5.88,6.12,2.2,21900,{"date":1358,"open":1133,"high":1133,"low":1353,"close":1359,"change":582,"percent_change":994,"volume":1360,"transactions":9,"vwap":1359},"2026-01-02",5.92,66900,{"date":1362,"open":1363,"high":1363,"low":1133,"close":1134,"change":1000,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1134},"2025-12-31",6.21,0.65,11100,{"date":1367,"open":1105,"high":1172,"low":1141,"close":1259,"change":442,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1259},"2025-12-30",-0.65,21300,{"date":1371,"open":1354,"high":1078,"low":1133,"close":1134,"change":293,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1134},"2025-12-29",0.49,58300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1354,"change":1080,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1354},"2025-12-26",6.14,7.12,5.86,5.52,336400,{"date":1382,"open":1383,"high":1142,"low":1269,"close":1269,"change":241,"percent_change":139,"volume":1384,"transactions":9,"vwap":1269},"2025-12-24",5.96,2700,{"date":1386,"open":1387,"high":1278,"low":1269,"close":1388,"change":396,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-12-23",5.9,5.82,-1.36,45400,{"date":1392,"open":1393,"high":1394,"low":1387,"close":1387,"change":899,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1387},"2025-12-22",5.91,6.09,-1.17,3800,{"date":1398,"open":1135,"high":1399,"low":1400,"close":1401,"change":558,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-12-19",6.19,5.95,5.97,-2.77,8800,{"date":1405,"open":1133,"high":1376,"low":1393,"close":1376,"change":331,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1376},"2025-12-18",0.82,10500,{"date":1409,"open":1410,"high":1394,"low":1393,"close":1394,"change":331,"percent_change":687,"volume":1152,"transactions":9,"vwap":1394},"2025-12-17",5.93,{"date":1412,"open":1141,"high":1259,"low":1400,"close":1142,"change":355,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1142},"2025-12-16",-1.63,2600,{"date":1416,"open":1218,"high":1218,"low":1278,"close":1376,"change":899,"percent_change":1417,"volume":1204,"transactions":9,"vwap":1376},"2025-12-15",-1.13,{"date":1419,"open":1400,"high":1218,"low":1400,"close":1363,"change":731,"percent_change":1168,"volume":1420,"transactions":9,"vwap":1363},"2025-12-12",9300,{"date":1422,"open":1127,"high":1193,"low":1393,"close":1128,"change":165,"percent_change":1423,"volume":1088,"transactions":9,"vwap":1128},"2025-12-11",3.41,{"date":1425,"open":1426,"high":1127,"low":1427,"close":1428,"change":1165,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-12-10",5.71,5.5,5.87,5.39,66400,{"date":1432,"open":1433,"high":1428,"low":1433,"close":1434,"change":129,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-12-09",5.49,5.57,1.64,6400,{"date":1438,"open":1434,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-08",5.7,5.48,-0.16,-2.84,2300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1447,"change":1449,"percent_change":961,"volume":1291,"transactions":9,"vwap":1447},"2025-12-05",5.3,5.64,5.21,0.43,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1448,"change":442,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1448},"2025-12-04",5.33,5.55,5.1,-0.76,47200,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1178,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-03",4.72,5.4,5.25,5,8400,{"date":1465,"open":1466,"high":1462,"low":1467,"close":1462,"change":758,"percent_change":1433,"volume":1468,"transactions":9,"vwap":1462},"2025-12-02",4.81,4.74,10000,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1467,"change":355,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1467},"2025-12-01",4.91,4.7,-2.07,11800,{"date":1476,"open":1477,"high":1462,"low":1478,"close":1479,"change":1000,"percent_change":687,"volume":1480,"transactions":9,"vwap":1479},"2025-11-28",4.89,4.83,4.84,7200,{"date":1482,"open":1483,"high":1484,"low":1459,"close":1485,"change":736,"percent_change":1486,"volume":1252,"transactions":9,"vwap":1485},"2025-11-26",4.75,5.36,4.8,2.56,{"date":1488,"open":1472,"high":1478,"low":1489,"close":1489,"change":442,"percent_change":474,"volume":1490,"transactions":9,"vwap":1489},"2025-11-25",4.68,13100,{"date":1492,"open":1493,"high":1466,"low":1493,"close":1459,"change":1000,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1459},"2025-11-24",4.67,0.85,10100,{"date":1497,"open":1498,"high":1489,"low":24,"close":1489,"change":369,"percent_change":672,"volume":1499,"transactions":9,"vwap":1489},"2025-11-21",4.56,8600,{"date":1501,"open":1485,"high":1479,"low":1502,"close":1503,"change":203,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-20",4.54,4.6,-2.95,12200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1467,"change":51,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1467},"2025-11-19",4.65,4.87,4.63,3.95,15100,{"date":1514,"open":78,"high":78,"low":1498,"close":1498,"change":465,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1498},"2025-11-18",-7.13,31400,{"date":1518,"open":1461,"high":1519,"low":1489,"close":1471,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1471},"2025-11-17",5.26,-0.49,-9.07,70100,{"date":1524,"open":1453,"high":1525,"low":1460,"close":1460,"change":1368,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1460},"2025-11-14",5.61,-10.74,50300,{"date":1529,"open":1072,"high":1072,"low":1400,"close":1146,"change":396,"percent_change":1530,"volume":1436,"transactions":9,"vwap":1146},"2025-11-13",-1.31,{"date":1532,"open":1070,"high":1070,"low":1533,"close":1533,"change":203,"percent_change":1534,"volume":1081,"transactions":9,"vwap":1533},"2025-11-12",6.13,-2.23,{"date":1536,"open":1533,"high":1312,"low":1533,"close":1086,"change":671,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1086},"2025-11-11",3.12,13400,{"date":1540,"open":1278,"high":1065,"low":1400,"close":1541,"change":241,"percent_change":1279,"volume":1542,"transactions":9,"vwap":1541},"2025-11-10",6.08,31200,{"date":1544,"open":1093,"high":1086,"low":1140,"close":1133,"change":1545,"percent_change":1053,"volume":1546,"transactions":9,"vwap":1133},"2025-11-07",-0.21,8000,{"date":1548,"open":1268,"high":1187,"low":1128,"close":1187,"change":773,"percent_change":1213,"volume":1549,"transactions":9,"vwap":1187},"2025-11-06",25300,{"date":1551,"open":1133,"high":1105,"low":1128,"close":1105,"change":1165,"percent_change":1462,"volume":1552,"transactions":9,"vwap":1105},"2025-11-05",6200,{"date":1554,"open":1399,"high":1399,"low":1400,"close":1127,"change":1545,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1127},"2025-11-04",-3.38,4400,{"date":1558,"open":1559,"high":1218,"low":1387,"close":1363,"change":274,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1363},"2025-11-03",6.17,-0.48,11600,{"date":1563,"open":1268,"high":1564,"low":1268,"close":1218,"change":184,"percent_change":1565,"volume":1309,"transactions":9,"vwap":1218},"2025-10-31",6.28,2.46,{"date":1567,"open":1376,"high":1376,"low":1142,"close":1394,"change":213,"percent_change":172,"volume":1568,"transactions":9,"vwap":1394},"2025-10-30",4700,{"date":1570,"open":1399,"high":1187,"low":1571,"close":1135,"change":303,"percent_change":1243,"volume":825,"transactions":9,"vwap":1135},"2025-10-29",5.89,{"date":1573,"open":1268,"high":1164,"low":1268,"close":1268,"change":396,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1268},"2025-10-28",-1.28,60200,{"date":1577,"open":1268,"high":1044,"low":1354,"close":1218,"change":1213,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1218},"2025-10-27",2.63,37600,{"date":1581,"open":1376,"high":1268,"low":1541,"close":1541,"change":641,"percent_change":1341,"volume":1365,"transactions":9,"vwap":1541},"2025-10-24",{"date":1583,"open":1086,"high":1086,"low":1141,"close":1140,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1140},"2025-10-23",-0.43,-6.63,13800,{"date":1588,"open":1259,"high":1078,"low":1141,"close":1078,"change":972,"percent_change":1428,"volume":1589,"transactions":9,"vwap":1078},"2025-10-22",7600,{"date":1591,"open":1533,"high":1103,"low":1128,"close":1533,"change":274,"percent_change":1520,"volume":1592,"transactions":9,"vwap":1533},"2025-10-21",9200,{"date":1594,"open":1595,"high":1595,"low":1394,"close":1268,"change":599,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1268},"2025-10-20",6.23,1.65,10800,{"date":1599,"open":1079,"high":1079,"low":1140,"close":1140,"change":921,"percent_change":1600,"volume":1120,"transactions":9,"vwap":1140},"2025-10-17",-3.04,{"date":1602,"open":1251,"high":1251,"low":1072,"close":1072,"change":1603,"percent_change":1604,"volume":954,"transactions":9,"vwap":1072},"2025-10-16",-0.38,-5.73,{"date":1606,"open":1099,"high":1607,"low":1399,"close":1051,"change":591,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1051},"2025-10-15",6.85,1.69,69500,{"date":1611,"open":1317,"high":1612,"low":1092,"close":1092,"change":348,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1092},"2025-10-14",6.99,-0.91,6100,{"date":1616,"open":1307,"high":1617,"low":1057,"close":1057,"change":425,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1057},"2025-10-13",6.98,-3.24,27400,{"date":1621,"open":1155,"high":1612,"low":1155,"close":1307,"change":369,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1307},"2025-10-10",1.19,26500,{"date":1625,"open":1163,"high":1612,"low":1091,"close":1301,"change":378,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1301},"2025-10-09",1.97,33400,{"date":1629,"open":1071,"high":1630,"low":1091,"close":1085,"change":731,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1085},"2025-10-08",6.83,2.17,27500,{"date":1634,"open":1057,"high":1324,"low":1112,"close":1112,"change":599,"percent_change":1635,"volume":1592,"transactions":9,"vwap":1112},"2025-10-07",1.57,{"date":1637,"open":1065,"high":1251,"low":1105,"close":1079,"change":1000,"percent_change":119,"volume":1638,"transactions":9,"vwap":1079},"2025-10-06",19900,{"date":1640,"open":1164,"high":1164,"low":1187,"close":1187,"change":86,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1187},"2025-10-03",-3.66,13900,{"date":1644,"open":1198,"high":1645,"low":1092,"close":1071,"change":1646,"percent_change":1455,"volume":1647,"transactions":9,"vwap":1071},"2025-10-02",6.84,-0.05,12600,{"date":1649,"open":1113,"high":1612,"low":1113,"close":1060,"change":114,"percent_change":1123,"volume":1650,"transactions":9,"vwap":1060},"2025-10-01",28800,{"date":1652,"open":1072,"high":1155,"low":1127,"close":1072,"change":339,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1072},"2025-09-30",1.13,106200,{"date":1656,"open":1387,"high":1193,"low":1657,"close":1193,"change":184,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1193},"2025-09-29",5.72,2.49,16700,{"date":1661,"open":1133,"high":1193,"low":1428,"close":1135,"change":241,"percent_change":1279,"volume":1480,"transactions":9,"vwap":1135},"2025-09-26",{"date":1663,"open":1146,"high":1146,"low":1400,"close":1146,"change":942,"percent_change":558,"volume":1664,"transactions":9,"vwap":1146},"2025-09-25",1300,{"date":1666,"open":1595,"high":1072,"low":1140,"close":1140,"change":203,"percent_change":1667,"volume":1244,"transactions":9,"vwap":1140},"2025-09-24",-2.26,{"date":1669,"open":1133,"high":1218,"low":1133,"close":1189,"change":1646,"percent_change":85,"volume":1670,"transactions":9,"vwap":1189},"2025-09-23",2500,{"date":1672,"open":1559,"high":1072,"low":1278,"close":1072,"change":696,"percent_change":1509,"volume":1075,"transactions":9,"vwap":1072},"2025-09-22",{"date":1674,"open":1675,"high":1141,"low":1269,"close":1383,"change":1165,"percent_change":1446,"volume":1676,"transactions":9,"vwap":1383},"2025-09-19",5.98,12100,{"date":1678,"open":1447,"high":1679,"low":1123,"close":1680,"change":773,"percent_change":51,"volume":1152,"transactions":9,"vwap":1680},"2025-09-18",5.79,5.66,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1222,"percent_change":1685,"volume":1664,"transactions":9,"vwap":1684},"2025-09-17",5.67,5.65,-4.24,{"date":1687,"open":1688,"high":1387,"low":1688,"close":1387,"change":1646,"percent_change":1689,"volume":1664,"transactions":9,"vwap":1387},"2025-09-16",5.59,-0.84,{"date":1691,"open":1387,"high":1127,"low":1447,"close":1400,"change":293,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1400},"2025-09-15",0.51,40200,{"date":1695,"open":1354,"high":1354,"low":1387,"close":1359,"change":1545,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1359},"2025-09-12",-3.43,6800,{"date":1699,"open":1072,"high":1084,"low":1533,"close":1533,"change":274,"percent_change":1520,"volume":1700,"transactions":9,"vwap":1533},"2025-09-11",13000,{"date":1702,"open":1533,"high":1079,"low":1533,"close":1268,"change":19,"percent_change":19,"volume":1703,"transactions":9,"vwap":1268},"2025-09-10",4800,{"date":1705,"open":1079,"high":1091,"low":1376,"close":1268,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1268},"2025-09-09",-0.4,-6.1,3100,{"date":1710,"open":1212,"high":1212,"low":1212,"close":1212,"change":1264,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1212},"2025-09-08",3.63,1600,{"date":1714,"open":1151,"high":1112,"low":1151,"close":1065,"change":921,"percent_change":1715,"volume":1160,"transactions":9,"vwap":1065},"2025-09-05",-2.91,{"date":1717,"open":1250,"high":1307,"low":1312,"close":1092,"change":942,"percent_change":387,"volume":1718,"transactions":9,"vwap":1092},"2025-09-04",6300,{"date":1720,"open":1092,"high":1106,"low":1092,"close":1106,"change":114,"percent_change":1680,"volume":1137,"transactions":9,"vwap":1106},"2025-09-03",{"date":1722,"open":1312,"high":1723,"low":1193,"close":1193,"change":425,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1193},"2025-09-02",7,-3.44,5600,{"date":1727,"open":1312,"high":1084,"low":1376,"close":1113,"change":705,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1113},"2025-08-29",4.58,7000,{"date":1731,"open":1533,"high":1134,"low":1354,"close":1354,"change":641,"percent_change":1341,"volume":1708,"transactions":9,"vwap":1354},"2025-08-28",{"date":1733,"open":1072,"high":1105,"low":1133,"close":1133,"change":387,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1133},"2025-08-27",-2.4,5700,{"date":1737,"open":1312,"high":1312,"low":1354,"close":1072,"change":1213,"percent_change":1578,"volume":1180,"transactions":9,"vwap":1072},"2025-08-26",{"date":1739,"open":1541,"high":1394,"low":1383,"close":1394,"change":19,"percent_change":19,"volume":1740,"transactions":9,"vwap":1394},"2025-08-25",11200,{"date":1742,"open":1146,"high":1133,"low":1141,"close":1394,"change":591,"percent_change":1743,"volume":1556,"transactions":9,"vwap":1394},"2025-08-22",1.84,{"date":1745,"open":1746,"high":1146,"low":1401,"close":1675,"change":348,"percent_change":659,"volume":1747,"transactions":9,"vwap":1675},"2025-08-21",5.99,1500,{"date":1749,"open":1142,"high":1142,"low":1142,"close":1142,"change":731,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1142},"2025-08-20",2.37,800,{"date":1753,"open":1376,"high":1363,"low":1387,"close":1387,"change":1545,"percent_change":1724,"volume":1754,"transactions":9,"vwap":1387},"2025-08-19",11300,{"date":1756,"open":1354,"high":1105,"low":1278,"close":1259,"change":773,"percent_change":1213,"volume":1757,"transactions":9,"vwap":1259},"2025-08-18",17800,{"date":1759,"open":1760,"high":1760,"low":1359,"close":1133,"change":789,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1133},"2025-08-15",6.76,-9.23,33000,{"date":1764,"open":1050,"high":1765,"low":1099,"close":1301,"change":671,"percent_change":1766,"volume":1226,"transactions":9,"vwap":1301},"2025-08-14",6.9,2.91,{"date":1768,"open":1164,"high":1307,"low":1106,"close":1106,"change":1173,"percent_change":613,"volume":1769,"transactions":9,"vwap":1106},"2025-08-13",3700,{"date":1771,"open":1236,"high":1030,"low":1071,"close":1164,"change":942,"percent_change":387,"volume":1772,"transactions":9,"vwap":1164},"2025-08-12",11000,{"date":1774,"open":1050,"high":1324,"low":1106,"close":1324,"change":19,"percent_change":19,"volume":1670,"transactions":9,"vwap":1324},"2025-08-11",{"date":1776,"open":1399,"high":1777,"low":1399,"close":1324,"change":1778,"percent_change":920,"volume":1779,"transactions":9,"vwap":1324},"2025-08-08",6.77,0.52,6000,{"date":1781,"open":1363,"high":1363,"low":1376,"close":1376,"change":442,"percent_change":1368,"volume":1328,"transactions":9,"vwap":1376},"2025-08-07",{"date":1783,"open":1134,"high":1094,"low":1533,"close":1193,"change":942,"percent_change":1441,"volume":1784,"transactions":9,"vwap":1193},"2025-08-06",11700,{"date":1786,"open":1079,"high":1079,"low":1278,"close":1399,"change":348,"percent_change":1787,"volume":1740,"transactions":9,"vwap":1399},"2025-08-05",-0.96,{"date":1789,"open":1394,"high":1151,"low":1278,"close":1072,"change":1178,"percent_change":1790,"volume":1414,"transactions":9,"vwap":1072},"2025-08-04",4.17,{"date":1792,"open":1218,"high":1079,"low":1746,"close":1127,"change":1793,"percent_change":1794,"volume":1275,"transactions":9,"vwap":1127},"2025-08-01",-0.37,-5.81,{"date":1796,"open":1099,"high":1060,"low":1072,"close":1064,"change":1095,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1064},"2025-07-31",-1.39,3000,{"date":1800,"open":1221,"high":1630,"low":1105,"close":1188,"change":274,"percent_change":1199,"volume":1801,"transactions":9,"vwap":1188},"2025-07-30",3600,{"date":1803,"open":1051,"high":1031,"low":1072,"close":1078,"change":203,"percent_change":1243,"volume":1804,"transactions":9,"vwap":1078},"2025-07-29",61100,{"date":1806,"open":1337,"high":1337,"low":1051,"close":1051,"change":641,"percent_change":1165,"volume":1807,"transactions":9,"vwap":1051},"2025-07-28",1800,{"date":1809,"open":1810,"high":1811,"low":1085,"close":1058,"change":387,"percent_change":1812,"volume":1240,"transactions":9,"vwap":1058},"2025-07-25",6.74,6.96,-2.22,{"date":1814,"open":1612,"high":1815,"low":1044,"close":1760,"change":921,"percent_change":1816,"volume":1314,"transactions":9,"vwap":1760},"2025-07-24",7.05,-2.73,{"date":1818,"open":1819,"high":1820,"low":1607,"close":1821,"change":736,"percent_change":1822,"volume":1801,"transactions":9,"vwap":1821},"2025-07-23",7.01,7.1,6.95,1.76,{"date":1824,"open":1825,"high":1825,"low":1044,"close":1630,"change":773,"percent_change":184,"volume":1826,"transactions":9,"vwap":1630},"2025-07-22",6.91,26100,{"date":1828,"open":1765,"high":1829,"low":1236,"close":1830,"change":165,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-07-21",7.2,6.82,3.02,59600,{"date":1834,"open":1301,"high":1301,"low":1085,"close":1050,"change":641,"percent_change":1165,"volume":1414,"transactions":9,"vwap":1050},"2025-07-18",{"date":1836,"open":1106,"high":1307,"low":1078,"close":1060,"change":731,"percent_change":1631,"volume":1837,"transactions":9,"vwap":1060},"2025-07-17",13300,{"date":1839,"open":1103,"high":1085,"low":1103,"close":1188,"change":165,"percent_change":949,"volume":1840,"transactions":9,"vwap":1188},"2025-07-16",15600,{"date":1842,"open":1099,"high":1091,"low":1171,"close":1171,"change":86,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1171},"2025-07-15",-3.69,14200,{"date":1846,"open":1099,"high":1051,"low":1111,"close":1091,"change":641,"percent_change":294,"volume":1847,"transactions":9,"vwap":1091},"2025-07-14",10300,{"date":1849,"open":1085,"high":1050,"low":1118,"close":1172,"change":442,"percent_change":349,"volume":1850,"transactions":9,"vwap":1172},"2025-07-11",14900,{"date":1852,"open":1171,"high":1164,"low":1171,"close":1092,"change":582,"percent_change":1853,"volume":1195,"transactions":9,"vwap":1092},"2025-07-10",-3.41,{"date":1855,"open":1810,"high":1856,"low":1058,"close":1044,"change":736,"percent_change":266,"volume":1857,"transactions":9,"vwap":1044},"2025-07-09",6.86,26800,{"date":1859,"open":1164,"high":1856,"low":1071,"close":1051,"change":129,"percent_change":1860,"volume":1779,"transactions":9,"vwap":1051},"2025-07-08",1.38,{"date":1862,"open":1171,"high":1301,"low":1171,"close":1104,"change":731,"percent_change":1863,"volume":1334,"transactions":9,"vwap":1104},"2025-07-07",2.19,{"date":1865,"open":1065,"high":1106,"low":1363,"close":1113,"change":773,"percent_change":1213,"volume":1807,"transactions":9,"vwap":1113},"2025-07-03",{"date":1867,"open":1760,"high":1760,"low":1118,"close":1118,"change":582,"percent_change":1868,"volume":1204,"transactions":9,"vwap":1118},"2025-07-02",-3.47,{"date":1870,"open":1871,"high":1617,"low":1060,"close":1050,"change":139,"percent_change":1872,"volume":1614,"transactions":9,"vwap":1050},"2025-07-01",6.87,-4.89,{"date":1874,"open":1307,"high":1723,"low":1104,"close":1811,"change":70,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1811},"2025-06-30",3.11,19600,{"date":1878,"open":1871,"high":1879,"low":1151,"close":1044,"change":442,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1044},"2025-06-27",7.14,-0.59,21500,{"date":1883,"open":1118,"high":1317,"low":1312,"close":1317,"change":1364,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1317},"2025-06-26",10.59,20500,{"date":1887,"open":1236,"high":1888,"low":1889,"close":1376,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1376},"2025-06-25",7.55,5.63,-0.74,-10.76,399900,{"date":1894,"open":1337,"high":1895,"low":1760,"close":1318,"change":1264,"percent_change":1896,"volume":1844,"transactions":9,"vwap":1318},"2025-06-24",7.16,3.46,{"date":1898,"open":1829,"high":1026,"low":1203,"close":1164,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1164},"2025-06-23",-0.95,-12.5,57100,{"date":1903,"open":1218,"high":1021,"low":1904,"close":1021,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1021},"2025-06-20",5.51,1.48,24.18,204800,{"date":1909,"open":1564,"high":1113,"low":1354,"close":1354,"change":1545,"percent_change":1910,"volume":1676,"transactions":9,"vwap":1354},"2025-06-18",-3.32,{"date":1912,"open":1086,"high":1091,"low":1086,"close":1065,"change":241,"percent_change":1119,"volume":1552,"transactions":9,"vwap":1065},"2025-06-17",{"date":1914,"open":1091,"high":1057,"low":1086,"close":1079,"change":203,"percent_change":1915,"volume":988,"transactions":9,"vwap":1079},"2025-06-16",-2.16,{"date":1917,"open":1118,"high":1078,"low":1052,"close":1078,"change":369,"percent_change":1918,"volume":1396,"transactions":9,"vwap":1078},"2025-06-13",1.25,{"date":1920,"open":1072,"high":1111,"low":1072,"close":1111,"change":736,"percent_change":1921,"volume":1256,"transactions":9,"vwap":1111},"2025-06-12",1.91,{"date":1923,"open":1072,"high":1105,"low":1072,"close":1312,"change":293,"percent_change":1924,"volume":1152,"transactions":9,"vwap":1312},"2025-06-11",0.48,{"date":1926,"open":1111,"high":1091,"low":1376,"close":1171,"change":1441,"percent_change":1927,"volume":802,"transactions":9,"vwap":1171},"2025-06-10",-2.49,{"date":1929,"open":1251,"high":1251,"low":1111,"close":1084,"change":943,"percent_change":1022,"volume":1403,"transactions":9,"vwap":1084},"2025-06-09",{"date":1931,"open":1324,"high":1301,"low":1091,"close":1106,"change":387,"percent_change":1932,"volume":1328,"transactions":9,"vwap":1106},"2025-06-06",-2.25,{"date":1934,"open":1250,"high":1630,"low":1250,"close":1250,"change":899,"percent_change":1935,"volume":821,"transactions":9,"vwap":1250},"2025-06-05",-1.04,{"date":1937,"open":1810,"high":1819,"low":1155,"close":1044,"change":1173,"percent_change":1938,"volume":1754,"transactions":9,"vwap":1044},"2025-06-04",-1.75,{"date":1940,"open":1301,"high":1723,"low":1221,"close":1871,"change":129,"percent_change":379,"volume":1941,"transactions":9,"vwap":1871},"2025-06-03",10600,{"date":1943,"open":1059,"high":1821,"low":1118,"close":1236,"change":852,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1236},"2025-06-02",5.94,52500,{"date":1947,"open":1203,"high":1203,"low":1187,"close":1113,"change":731,"percent_change":1948,"volume":1403,"transactions":9,"vwap":1113},"2025-05-30",2.24,{"date":1950,"open":1079,"high":1079,"low":1127,"close":1171,"change":773,"percent_change":1213,"volume":1951,"transactions":9,"vwap":1171},"2025-05-29",28200,{"date":1953,"open":1187,"high":1187,"low":1595,"close":1072,"change":19,"percent_change":19,"volume":1642,"transactions":9,"vwap":1072},"2025-05-28",{"date":1955,"open":1301,"high":1301,"low":1559,"close":1072,"change":513,"percent_change":1956,"volume":738,"transactions":9,"vwap":1072},"2025-05-27",-4.14,{"date":1958,"open":1193,"high":1164,"low":1401,"close":1092,"change":835,"percent_change":1427,"volume":1959,"transactions":9,"vwap":1092},"2025-05-23",21000,{"date":1961,"open":1163,"high":1645,"low":1354,"close":1193,"change":1000,"percent_change":1364,"volume":1962,"transactions":9,"vwap":1193},"2025-05-22",89700,{"date":1964,"open":1688,"high":1112,"low":1965,"close":1376,"change":1966,"percent_change":639,"volume":1967,"transactions":9,"vwap":1376},"2025-05-21",5.54,0.6,68300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1965,"change":213,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1965},"2025-05-20",5.45,5.58,5.42,1.09,22800,{"date":1976,"open":1977,"high":1433,"low":1978,"close":1440,"change":70,"percent_change":1979,"volume":1403,"transactions":9,"vwap":1440},"2025-05-19",5.32,5.27,3.98,{"date":1981,"open":1484,"high":1440,"low":1448,"close":1978,"change":274,"percent_change":679,"volume":1982,"transactions":9,"vwap":1978},"2025-05-16",32200,{"date":1984,"open":1453,"high":1453,"low":1985,"close":1446,"change":1986,"percent_change":991,"volume":1987,"transactions":9,"vwap":1446},"2025-05-15",5.16,0.39,46400,{"date":1989,"open":1990,"high":1454,"low":1471,"close":1471,"change":348,"percent_change":1991,"volume":1180,"transactions":9,"vwap":1471},"2025-05-14",5.01,-1.21,{"date":1993,"open":1448,"high":1994,"low":1995,"close":907,"change":513,"percent_change":1996,"volume":1997,"transactions":9,"vwap":907},"2025-05-13",5.28,4.78,-5.15,55200,{"date":1999,"open":2000,"high":1446,"low":2001,"close":2002,"change":935,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-05-12",5.08,5.03,5.24,3.35,26200,{"date":2006,"open":1448,"high":1461,"low":2007,"close":2007,"change":899,"percent_change":1389,"volume":2008,"transactions":9,"vwap":2007},"2025-05-09",5.07,5100,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":1646,"percent_change":1787,"volume":1081,"transactions":9,"vwap":2013},"2025-05-08",5.22,5.11,5.14,{"date":2015,"open":2013,"high":2016,"low":1990,"close":2016,"change":736,"percent_change":1750,"volume":1505,"transactions":9,"vwap":2016},"2025-05-07",5.19,{"date":2018,"open":2012,"high":1978,"low":2019,"close":2007,"change":193,"percent_change":2020,"volume":1175,"transactions":9,"vwap":2007},"2025-05-06",5.04,-3.8,{"date":2022,"open":1462,"high":1446,"low":2023,"close":1978,"change":241,"percent_change":1603,"volume":2024,"transactions":9,"vwap":1978},"2025-05-05",4.99,7900,{"date":2026,"open":2027,"high":2028,"low":2011,"close":1342,"change":442,"percent_change":2029,"volume":1143,"transactions":9,"vwap":1342},"2025-05-02",5.34,5.37,-0.75,{"date":2031,"open":1972,"high":2032,"low":2033,"close":1452,"change":1095,"percent_change":2034,"volume":1275,"transactions":9,"vwap":1452},"2025-05-01",5.47,5.15,-1.66,{"date":2036,"open":1429,"high":1433,"low":1484,"close":1972,"change":274,"percent_change":2037,"volume":1200,"transactions":9,"vwap":1972},"2025-04-30",-0.55,{"date":2039,"open":1440,"high":1965,"low":2040,"close":1970,"change":1646,"percent_change":1613,"volume":2041,"transactions":9,"vwap":1970},"2025-04-29",5.41,25500,{"date":2043,"open":1904,"high":1965,"low":2044,"close":1427,"change":19,"percent_change":19,"volume":2045,"transactions":9,"vwap":1427},"2025-04-28",5.44,14400,{"date":2047,"open":1972,"high":1965,"low":1972,"close":1427,"change":19,"percent_change":19,"volume":1143,"transactions":9,"vwap":1427},"2025-04-25",{"date":2049,"open":2044,"high":1453,"low":2028,"close":1427,"change":19,"percent_change":19,"volume":2050,"transactions":9,"vwap":1427},"2025-04-24",16800,{"date":178,"open":2032,"high":1453,"low":1429,"close":1427,"change":293,"percent_change":2052,"volume":1779,"transactions":9,"vwap":1427},0.55]