[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JL":3,"homepage-market-summary":30,"stock-historical-JL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"JL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"J-Long Group Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","J-Long Group Ltd is an established distributor in Hong Kong of reflective and non-reflective garment trims including, among others, heat transfers, fabrics, woven labels and tapes, sewing badges, piping, zipper pullers and drawcords. It also offers a wide range of apparel solution services to cater to its customers needs for reflective and non-reflective garment trims, ranging from market trend analysis, product design and development and production to quality control. The company operates in Asia (excluding other than Hong Kong and China), Hong Kong, China, and Others (Non-Asian).","223",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.54,4.44,4.65,4.42,4.585,-0.045,-0.98,5174.4,540,4.5578,8.22,1.5,37114.588856524,45.2,675,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},32300,11789447.214131,53.9,"2025-04-22",[182,183,193,203,212,222,231,239,249,259,268,275,281,290,298,307,318,328,335,345,352,361,369,378,387,395,404,413,422,430,440,449,458,468,477,484,493,503,513,523,533,542,553,562,572,581,589,595,603,611,621,631,636,646,654,660,668,675,681,687,696,703,711,718,725,730,738,743,750,756,763,770,777,782,787,794,801,808,812,818,823,828,835,841,845,852,858,863,868,876,884,890,898,904,912,917,923,931,937,944,951,957,962,968,973,979,987,989,995,1002,1007,1014,1020,1023,1028,1035,1039,1046,1052,1057,1063,1070,1076,1082,1088,1091,1095,1102,1108,1113,1119,1124,1130,1136,1141,1148,1152,1156,1161,1167,1172,1177,1181,1185,1191,1197,1203,1209,1217,1224,1228,1234,1238,1243,1248,1253,1258,1265,1270,1276,1281,1287,1293,1299,1306,1314,1319,1323,1329,1334,1340,1346,1352,1356,1361,1368,1373,1378,1385,1392,1397,1402,1409,1417,1421,1426,1430,1434,1438,1443,1449,1453,1456,1462,1466,1470,1475,1481,1484,1490,1497,1503,1508,1514,1518,1521,1525,1530,1535,1538,1543,1549,1552,1557,1559,1562,1566,1571,1576,1581,1586,1589,1592,1597,1604,1607,1611,1616,1620,1623,1627,1631,1635,1640,1646,1651,1656,1661,1666,1672,1675,1680,1684,1688,1692,1698,1702,1705,1711,1715,1721,1726,1729,1733,1737,1742,1747,1751,1755,1759,1763,1767,1770,1775,1782,1787,1790,1795,1798,1801,1805,1809,1813,1817,1821,1825,1830,1834,1840,1842,1845,1847,1850,1854,1858,1864,1870,1875,1878,1882,1886,1893,1898,1901,1904,1909,1916,1918,1922,1925,1929,1933,1938,1943,1951,1953,1956,1961,1964,1969,1974,1976,1979,1982,1985,1987,1991,1997,2002,2008,2011,2016,2019,2023,2027,2030,2034,2039,2044,2049,2055,2058,2062,2066,2071,2075,2079,2085,2088,2091,2094,2097,2100,2103,2107,2112,2119,2123,2129,2136,2139,2143,2147,2152,2157,2164,2169,2176,2179,2184,2190,2194,2199,2204,2208],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",4.63,4.64,4.56,-0.055,-1.19,2066,184,4.6139,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",4.53,4.75,4.46,0.0843,1.85,8275,803,4.5595,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",4.8699,4.5557,-0.1043,-2.24,1951,145,4.6243,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",4.55,4.8745,4.66,-0.19,-3.92,1679,214,4.6695,{"date":223,"open":17,"high":224,"low":225,"close":226,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",4.8799,4.41,4.85,0,3007,260,4.711,{"date":232,"open":233,"high":226,"low":233,"close":226,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",4.48,0.17,3.63,3747,638,4.6804,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",4.4,4.8,4.68,0.11,2.41,9565,927,4.6712,{"date":250,"open":251,"high":252,"low":187,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",4.6,4.71,4.57,-0.07,-1.51,6468.9,954,4.6427,{"date":260,"open":261,"high":262,"low":263,"close":186,"change":264,"percent_change":46,"volume":265,"transactions":266,"vwap":267},"2026-09-21",4.45,4.81,4.3883,0.04,12371,1138,4.6714,{"date":269,"open":261,"high":251,"low":261,"close":251,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",0.14,3.14,2367,255,4.5419,{"date":276,"open":261,"high":277,"low":241,"close":197,"change":167,"percent_change":278,"volume":279,"transactions":280,"vwap":214},"2026-09-17",4.72,4.69,7353,617,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",4.78,4.26,-0.6091,-12.51,4708,258,4.581,{"date":291,"open":252,"high":292,"low":252,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",4.8691,0.0689,1.44,651,56,4.7418,{"date":299,"open":196,"high":300,"low":301,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",4.8002,4.7499,0.0602,1.27,1552.1616,60,4.7672,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",4.88,4.94,4.7201,4.74,-0.2102,-4.25,4943.141949,57,4.8808,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",4.6775,4.99,4.9502,0.1502,3.13,9445,121,4.921,{"date":329,"open":17,"high":242,"low":17,"close":242,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",0.08,1.69,4103,107,4.7154,{"date":336,"open":337,"high":338,"low":339,"close":277,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",4.21,4.76,4.1,-0.13,-2.68,20048.141949,194,4.3798,{"date":346,"open":278,"high":347,"low":278,"close":226,"change":264,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",4.93,0.83,56560,108,4.811,{"date":353,"open":354,"high":355,"low":278,"close":262,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",4.84,5.07,0.02,0.42,56474.756555,103,4.8008,{"date":362,"open":196,"high":310,"low":277,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",4.79,-0.09,-1.84,55860,141,4.8209,{"date":370,"open":371,"high":372,"low":373,"close":309,"change":374,"percent_change":375,"volume":376,"transactions":367,"vwap":377},"2026-09-01",4.86,4.9,4.73,-0.04,-0.81,50473,4.8383,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":72,"percent_change":197,"volume":384,"transactions":385,"vwap":386},"2026-08-31",4.3209,5.02,4.12,4.92,52956.9,162,4.7736,{"date":388,"open":226,"high":226,"low":389,"close":252,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",4.7,-0.1794,-3.67,21877,98,4.7399,{"date":396,"open":397,"high":398,"low":252,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",4.8243,4.8894,0.0095,0.19,910,41,4.7523,{"date":405,"open":406,"high":407,"low":406,"close":224,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",4.58,4.8999,-0.0445,-0.9,1466.3974,114,4.712,{"date":414,"open":415,"high":416,"low":15,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",4.7716,4.9244,0.1744,3.67,4681.986989,533,4.6813,{"date":423,"open":372,"high":424,"low":196,"close":196,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",4.9812,-0.0199,-0.42,9401,151,4.9569,{"date":431,"open":432,"high":407,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",4.775,4.5015,4.7699,0.0699,1.49,26487,604,4.6399,{"date":441,"open":442,"high":389,"low":443,"close":389,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",4.545,4.37,0.34,7.8,1503.1,37,4.4795,{"date":450,"open":451,"high":389,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",4.36,4.2,0.06,1.4,10999.5,102,4.3329,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",4.39,4.5,4.3,-0.0901,-2.05,20521,66,4.3617,{"date":469,"open":253,"high":470,"low":460,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",5.17,4.3901,-0.1799,-3.94,7896.7,99,4.5329,{"date":478,"open":242,"high":242,"low":253,"close":253,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",-0.21,-4.39,1955.320328,58,4.7724,{"date":485,"open":242,"high":486,"low":487,"close":283,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",5.33,4.725,-0.18,-3.63,18741.179166,183,4.858,{"date":494,"open":495,"high":496,"low":196,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",5.1,6.38,4.96,-0.2,-3.88,47636.094916,640,5.3399,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":364,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",5.05,5.25,5.045,5.16,-1.71,26574,817,5.4464,{"date":514,"open":515,"high":516,"low":517,"close":506,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",5.56,5.8199,5.21,-0.25,-4.55,6481.578853,278,5.525,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":199,"volume":530,"transactions":531,"vwap":532},"2026-08-07",5.48,5.9,5.375,5.5,0.1,52063.934556,210,5.7066,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":482,"vwap":541},"2026-08-06",5.77,5.0618,5.4,-0.22,-3.91,2869,5.3836,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",5.55,5.6658,5.2401,5.62,-0.05,-0.88,2206.8,115,5.5611,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":472,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",5.44,5.7899,5.67,-3.08,1066,36,5.6486,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",5.89,5.68,5.8499,0.2099,3.72,1178,51,5.732,{"date":573,"open":574,"high":575,"low":547,"close":576,"change":356,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",5.9999,6,5.64,0.36,2061,182,5.766,{"date":582,"open":583,"high":584,"low":585,"close":547,"change":548,"percent_change":549,"volume":586,"transactions":587,"vwap":588},"2026-07-30",5.98,6.16,5.61,16884.4,805,5.702,{"date":590,"open":564,"high":526,"low":557,"close":557,"change":591,"percent_change":592,"volume":593,"transactions":466,"vwap":594},"2026-07-29",-0.28,-4.71,3380.5,5.8493,{"date":596,"open":597,"high":598,"low":525,"close":599,"change":227,"percent_change":227,"volume":600,"transactions":601,"vwap":602},"2026-07-28",6.09,6.25,5.95,48929,1303,6.0729,{"date":604,"open":605,"high":606,"low":605,"close":599,"change":548,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",5.87,6.08,-0.83,5975,268,5.9757,{"date":612,"open":613,"high":614,"low":615,"close":575,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-24",5.83,6.0376,5.76,-0.0636,-1.05,10049,555,5.8801,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":210,"vwap":630},"2026-07-23",5.93,6.23,5.88,6.0636,0.1136,1.91,2051,5.9464,{"date":632,"open":575,"high":633,"low":599,"close":599,"change":88,"percent_change":499,"volume":634,"transactions":482,"vwap":635},"2026-07-22",6.18,1936,6.0617,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":374,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",5.915,6.5,5.84,6.19,-0.64,25622.31987,1181,6.0756,{"date":647,"open":648,"high":624,"low":648,"close":624,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",5.91,0.112,1.83,2244,281,6.0955,{"date":655,"open":575,"high":656,"low":526,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-17",6.118,-0.022,-0.36,5900,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-16",5.47,6.2,6.14,0.05,0.82,8000,{"date":669,"open":670,"high":671,"low":625,"close":597,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":597},"2026-07-15",5.97,6.239,-0.01,-0.16,8400,{"date":676,"open":677,"high":678,"low":679,"close":677,"change":227,"percent_change":227,"volume":680,"transactions":9,"vwap":677},"2026-07-14",6.1,6.4,5.92,28900,{"date":682,"open":625,"high":677,"low":683,"close":677,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":677},"2026-07-13",5.72,0.16,2.69,72500,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-10",6.05,6.06,5.85,5.94,0.15,2.59,21700,{"date":697,"open":698,"high":575,"low":699,"close":700,"change":701,"percent_change":389,"volume":702,"transactions":9,"vwap":700},"2026-07-09",5.625,5.58,5.79,0.26,30700,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":498,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-08",5.59,5.952,5.51,5.53,-3.49,12100,{"date":712,"open":713,"high":599,"low":585,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-07",5.815,5.73,-0.08,-1.38,6500,{"date":719,"open":720,"high":677,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-06",5.96,5.81,-0.03,-0.51,7700,{"date":726,"open":727,"high":728,"low":727,"close":640,"change":356,"percent_change":444,"volume":729,"transactions":9,"vwap":640},"2026-07-02",5.595,6.049,23000,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":548,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-01",5.65,6.49,5.09,5.82,-0.85,15900,{"date":739,"open":517,"high":648,"low":517,"close":605,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":605},"2026-06-30",0.45,8.3,56400,{"date":744,"open":714,"high":714,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-29",5.13,5.42,0.045,0.84,15200,{"date":751,"open":557,"high":557,"low":752,"close":527,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":527},"2026-06-26",5.29,-0.165,-2.98,16100,{"date":757,"open":526,"high":526,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-25",5.35,5.54,-0.06,-1.07,25100,{"date":764,"open":633,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-24",6.21,5.6,-0.45,-7.44,91800,{"date":771,"open":732,"high":772,"low":773,"close":689,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":689},"2026-06-23",6.51,5.31,0.23,3.95,377900,{"date":778,"open":779,"high":779,"low":766,"close":735,"change":426,"percent_change":780,"volume":781,"transactions":9,"vwap":735},"2026-06-22",6.22,-6.73,67100,{"date":783,"open":735,"high":784,"low":735,"close":785,"change":374,"percent_change":642,"volume":786,"transactions":9,"vwap":785},"2026-06-18",6.34,6.24,62900,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":538,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-17",6.15,6.69,6.28,-3.38,84000,{"date":795,"open":796,"high":797,"low":796,"close":639,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":639},"2026-06-16",6.3,6.795,-0.1,-1.52,62100,{"date":802,"open":803,"high":804,"low":624,"close":805,"change":806,"percent_change":791,"volume":807,"transactions":9,"vwap":805},"2026-06-15",6.48,6.73,6.6,0.39,61800,{"date":809,"open":810,"high":598,"low":810,"close":765,"change":374,"percent_change":642,"volume":811,"transactions":9,"vwap":765},"2026-06-12",5.8,54800,{"date":813,"open":606,"high":814,"low":670,"close":598,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":598},"2026-06-11",6.47,0.07,1.13,50800,{"date":819,"open":765,"high":765,"low":820,"close":633,"change":715,"percent_change":821,"volume":822,"transactions":9,"vwap":633},"2026-06-10",6.03,-1.28,7000,{"date":824,"open":825,"high":639,"low":766,"close":826,"change":227,"percent_change":227,"volume":827,"transactions":9,"vwap":826},"2026-06-09",6.17,6.26,13600,{"date":829,"open":830,"high":831,"low":832,"close":826,"change":833,"percent_change":684,"volume":834,"transactions":9,"vwap":826},"2026-06-08",6.67,6.76,5.3,0.01,202700,{"date":836,"open":837,"high":838,"low":633,"close":598,"change":665,"percent_change":839,"volume":840,"transactions":9,"vwap":598},"2026-06-05",6.37,6.64,0.81,16200,{"date":842,"open":678,"high":678,"low":663,"close":663,"change":498,"percent_change":843,"volume":844,"transactions":9,"vwap":663},"2026-06-04",-3.12,55200,{"date":846,"open":847,"high":848,"low":849,"close":678,"change":131,"percent_change":850,"volume":851,"transactions":9,"vwap":678},"2026-06-03",6.55,6.77,6.225,1.43,71200,{"date":853,"open":854,"high":854,"low":785,"close":855,"change":244,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-02",6.72,6.31,1.77,117100,{"date":859,"open":837,"high":860,"low":663,"close":663,"change":591,"percent_change":861,"volume":862,"transactions":9,"vwap":663},"2026-06-01",6.41,-4.32,122100,{"date":864,"open":865,"high":865,"low":814,"close":803,"change":715,"percent_change":866,"volume":867,"transactions":9,"vwap":803},"2026-05-29",6.68,-1.22,102100,{"date":869,"open":870,"high":871,"low":784,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-28",6.78,6.87,6.56,-0.31,-4.51,100500,{"date":877,"open":878,"high":879,"low":880,"close":871,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":871},"2026-05-27",6.74,7,6.62,0.13,1.93,109600,{"date":885,"open":805,"high":886,"low":805,"close":878,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":878},"2026-05-26",6.95,0.015,0.22,23900,{"date":891,"open":892,"high":893,"low":872,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-22",6.59,6.8,6.725,0.025,0.37,6200,{"date":899,"open":900,"high":900,"low":663,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-21",6.7,-0.018,-0.27,1600,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-20",6.79,6.388,6.718,0.018,0.27,1700,{"date":913,"open":796,"high":900,"low":796,"close":900,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":900},"2026-05-19",0.215,3.32,26200,{"date":918,"open":860,"high":872,"low":826,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-18",6.485,0.079,1.23,3200,{"date":924,"open":678,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-15",6.42,6.33,6.406,-0.199,-3.01,7500,{"date":932,"open":900,"high":900,"low":860,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-14",6.605,0.205,3.2,2100,{"date":938,"open":639,"high":939,"low":940,"close":678,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":678},"2026-05-13",6.89,6.268,-0.11,-1.69,6700,{"date":945,"open":805,"high":946,"low":947,"close":772,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":772},"2026-05-12",6.9,6.345,-0.028,-0.43,45900,{"date":952,"open":779,"high":865,"low":779,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-11",6.538,-0.142,-2.13,4300,{"date":958,"open":865,"high":865,"low":959,"close":865,"change":960,"percent_change":628,"volume":961,"transactions":9,"vwap":865},"2026-05-08",6.45,0.125,26100,{"date":963,"open":964,"high":865,"low":925,"close":965,"change":895,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-07",6.53,6.555,0.38,17700,{"date":969,"open":847,"high":970,"low":964,"close":964,"change":20,"percent_change":971,"volume":972,"transactions":9,"vwap":964},"2026-05-06",6.63,-0.68,20900,{"date":974,"open":733,"high":830,"low":975,"close":976,"change":977,"percent_change":330,"volume":978,"transactions":9,"vwap":976},"2026-05-05",6.425,6.575,0.005,20400,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-04",6.52,6.65,6.57,-0.02,-0.3,16300,{"date":988,"open":790,"high":870,"low":892,"close":892,"change":254,"percent_change":617,"volume":986,"transactions":9,"vwap":892},"2026-05-01",{"date":990,"open":865,"high":900,"low":991,"close":992,"change":993,"percent_change":650,"volume":994,"transactions":9,"vwap":992},"2026-04-30",6.465,6.66,0.12,12700,{"date":996,"open":878,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-29",6.85,6.54,-0.265,-3.89,19400,{"date":1003,"open":1004,"high":879,"low":893,"close":1005,"change":188,"percent_change":87,"volume":1006,"transactions":9,"vwap":1005},"2026-04-28",6.97,6.805,19000,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":916,"transactions":9,"vwap":1011},"2026-04-27",6.39,6.94,6.86,0.47,7.36,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1009,"change":966,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1009},"2026-04-24",6.01,6.43,6.32,16700,{"date":1021,"open":837,"high":959,"low":1016,"close":1016,"change":264,"percent_change":157,"volume":1022,"transactions":9,"vwap":1016},"2026-04-23",22800,{"date":1024,"open":1025,"high":779,"low":80,"close":670,"change":666,"percent_change":1026,"volume":1027,"transactions":9,"vwap":670},"2026-04-22",4.953,15.92,22600,{"date":1029,"open":765,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-21",6.398,5.15,-1.06,-17.07,32700,{"date":1036,"open":785,"high":837,"low":633,"close":765,"change":881,"percent_change":1037,"volume":1038,"transactions":9,"vwap":765},"2026-04-20",2.14,10800,{"date":1040,"open":789,"high":1041,"low":1042,"close":606,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":606},"2026-04-17",6.29,5.86,-0.14,-2.25,20700,{"date":1047,"open":1048,"high":865,"low":789,"close":779,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":779},"2026-04-16",6.61,-0.57,-8.39,19100,{"date":1053,"open":790,"high":893,"low":983,"close":906,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":906},"2026-04-15",0.03,0.44,10700,{"date":1058,"open":1059,"high":879,"low":831,"close":831,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":831},"2026-04-14",6.944,-0.17,-2.45,16000,{"date":1064,"open":865,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":186,"volume":1069,"transactions":9,"vwap":1067},"2026-04-13",7.075,6.495,6.93,0.307,10600,{"date":1071,"open":1072,"high":1072,"low":639,"close":1073,"change":1074,"percent_change":1075,"volume":930,"transactions":9,"vwap":1073},"2026-04-10",7.13,6.623,-0.387,-5.52,{"date":1077,"open":870,"high":1078,"low":848,"close":1079,"change":167,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-09",7.16,7.01,2.94,18300,{"date":1083,"open":1084,"high":879,"low":893,"close":1085,"change":364,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-08",6.96,6.81,-1.3,13400,{"date":1089,"open":1078,"high":1078,"low":946,"close":946,"change":1090,"percent_change":489,"volume":1051,"transactions":9,"vwap":946},"2026-04-07",-0.26,{"date":1092,"open":906,"high":1078,"low":906,"close":1078,"change":993,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1078},"2026-04-06",1.7,27600,{"date":1096,"open":1097,"high":1097,"low":997,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-02",7.19,7.04,-0.205,-2.83,24700,{"date":1103,"open":886,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":460,"volume":1001,"transactions":9,"vwap":1106},"2026-04-01",7.35,6.864,7.245,0.305,{"date":1109,"open":1110,"high":879,"low":865,"close":1010,"change":244,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1010},"2026-03-31",6.82,1.61,58000,{"date":1114,"open":1115,"high":879,"low":900,"close":1116,"change":234,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-30",6.785,6.83,2.55,12900,{"date":1120,"open":575,"high":1121,"low":575,"close":992,"change":1122,"percent_change":460,"volume":1123,"transactions":9,"vwap":992},"2026-03-27",6.75,0.28,37500,{"date":1125,"open":820,"high":814,"low":1126,"close":496,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":496},"2026-03-26",5.825,0.57,9.81,39300,{"date":1131,"open":1132,"high":526,"low":1132,"close":721,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":721},"2026-03-25",5.46,0.41,7.59,14200,{"date":1137,"open":1138,"high":525,"low":1031,"close":537,"change":888,"percent_change":1139,"volume":1140,"transactions":9,"vwap":537},"2026-03-24",5.2,4.25,47100,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":167,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-23",4.83,5.23,5.18,4.02,15500,{"date":1149,"open":1150,"high":1031,"low":1150,"close":1150,"change":833,"percent_change":167,"volume":1151,"transactions":9,"vwap":1150},"2026-03-20",4.98,19500,{"date":1153,"open":745,"high":832,"low":383,"close":1154,"change":673,"percent_change":843,"volume":1155,"transactions":9,"vwap":1154},"2026-03-19",4.97,28600,{"date":1157,"open":1158,"high":1145,"low":505,"close":745,"change":815,"percent_change":1159,"volume":1160,"transactions":9,"vwap":745},"2026-03-18",5.11,1.38,23300,{"date":1162,"open":1163,"high":1164,"low":371,"close":1163,"change":529,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-17",5.06,5.26,2.02,51500,{"date":1168,"open":1169,"high":1031,"low":497,"close":497,"change":760,"percent_change":1170,"volume":1171,"transactions":9,"vwap":497},"2026-03-16",5.04,-1.2,27100,{"date":1173,"open":1174,"high":1169,"low":216,"close":381,"change":993,"percent_change":1175,"volume":1176,"transactions":9,"vwap":381},"2026-03-13",4.805,2.45,34200,{"date":1178,"open":373,"high":1179,"low":243,"close":372,"change":167,"percent_change":284,"volume":1180,"transactions":9,"vwap":372},"2026-03-12",5.00099993,25000,{"date":1182,"open":460,"high":363,"low":1183,"close":389,"change":131,"percent_change":1184,"volume":1176,"transactions":9,"vwap":389},"2026-03-11",4.35,1.95,{"date":1186,"open":1187,"high":283,"low":461,"close":1188,"change":244,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-10",4.604,4.61,2.44,19900,{"date":1192,"open":1193,"high":186,"low":1193,"close":461,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":461},"2026-03-09",4.16,0.24,5.63,37800,{"date":1198,"open":389,"high":389,"low":1199,"close":284,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":284},"2026-03-06",4.245,-0.23,-5.12,900,{"date":1204,"open":462,"high":1205,"low":462,"close":1206,"change":234,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-05",4.77,4.49,3.94,49400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":748,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-04",3.82,4.62,3.625,4.32,24.14,102000,{"date":1218,"open":1188,"high":283,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-03",3.33,3.48,-1.23,-26.11,123400,{"date":1225,"open":251,"high":196,"low":251,"close":252,"change":895,"percent_change":1226,"volume":1227,"transactions":9,"vwap":252},"2026-03-02",0.53,30800,{"date":1229,"open":17,"high":278,"low":462,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-27",4.685,0.035,0.75,13900,{"date":1235,"open":1230,"high":1236,"low":186,"close":17,"change":227,"percent_change":227,"volume":1237,"transactions":9,"vwap":17},"2026-02-26",4.735,5700,{"date":1239,"open":1240,"high":17,"low":462,"close":17,"change":244,"percent_change":1241,"volume":1242,"transactions":9,"vwap":17},"2026-02-25",4.408,2.42,17300,{"date":1244,"open":18,"high":1245,"low":443,"close":15,"change":270,"percent_change":1246,"volume":1247,"transactions":9,"vwap":15},"2026-02-24",4.67,3.18,25800,{"date":1249,"open":460,"high":18,"low":1250,"close":241,"change":356,"percent_change":1251,"volume":1252,"transactions":9,"vwap":241},"2026-02-23",4.38,0.46,21600,{"date":1254,"open":1255,"high":241,"low":1255,"close":1250,"change":264,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1250},"2026-02-20",4.34,0.92,30000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1255,"change":264,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1255},"2026-02-19",4.29,4.378,4.28,0.93,29200,{"date":1266,"open":452,"high":1214,"low":1267,"close":462,"change":244,"percent_change":1268,"volume":1269,"transactions":9,"vwap":462},"2026-02-18",4.18,2.63,20500,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":815,"percent_change":1093,"volume":1275,"transactions":9,"vwap":1274},"2026-02-17",4.07,4.23,4.19,33700,{"date":1277,"open":1278,"high":382,"low":1278,"close":382,"change":529,"percent_change":1279,"volume":1280,"transactions":9,"vwap":382},"2026-02-13",3.99,2.49,1500,{"date":1282,"open":775,"high":1283,"low":1284,"close":1146,"change":993,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1146},"2026-02-12",4.09,3.88,3.08,82900,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":244,"percent_change":1292,"volume":1252,"transactions":9,"vwap":1291},"2026-02-11",3.79,3.925,3.9,2.9,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1289,"change":1054,"percent_change":1298,"volume":1135,"transactions":9,"vwap":1289},"2026-02-10",3.56,3.92,3.44,0.8,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":665,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-09",3.64,3.78,3.76,1.35,8300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":453,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-06",3.66,3.75,3.608,3.71,1.64,46200,{"date":1315,"open":1316,"high":1302,"low":1316,"close":1317,"change":227,"percent_change":227,"volume":1318,"transactions":9,"vwap":1317},"2026-02-05",3.546,3.65,25900,{"date":1320,"open":1308,"high":1308,"low":1321,"close":1317,"change":833,"percent_change":910,"volume":1322,"transactions":9,"vwap":1317},"2026-02-04",3.43,43600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1301,"change":1054,"percent_change":348,"volume":1328,"transactions":9,"vwap":1301},"2026-02-03",3.61,3.73,3.59,22700,{"date":1330,"open":418,"high":418,"low":1331,"close":1325,"change":984,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1325},"2026-02-02",3.597,-0.55,6000,{"date":1335,"open":1336,"high":235,"low":1337,"close":235,"change":815,"percent_change":1338,"volume":1339,"transactions":9,"vwap":235},"2026-01-30",3.52,3.516,1.97,18900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1295,"change":672,"percent_change":591,"volume":1345,"transactions":9,"vwap":1295},"2026-01-29",3.575,3.58,3.42,11800,{"date":1347,"open":1343,"high":1348,"low":1349,"close":1350,"change":833,"percent_change":1122,"volume":1351,"transactions":9,"vwap":1350},"2026-01-28",3.615,3.5,3.57,3500,{"date":1353,"open":1354,"high":1309,"low":1220,"close":1295,"change":131,"percent_change":694,"volume":1355,"transactions":9,"vwap":1295},"2026-01-27",3.53,19200,{"date":1357,"open":1358,"high":1295,"low":1358,"close":1359,"change":227,"percent_change":227,"volume":1360,"transactions":9,"vwap":1359},"2026-01-26",3.328,3.47,13100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1359,"change":1060,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1359},"2026-01-23",3.68,3.93,3.41,-4.67,29900,{"date":1369,"open":1370,"high":278,"low":1327,"close":1301,"change":665,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1301},"2026-01-22",3.77,1.39,71300,{"date":1374,"open":1169,"high":1169,"low":26,"close":1327,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1327},"2026-01-21",-1.32,-26.88,644500,{"date":1379,"open":576,"high":576,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-20",4.503,4.91,-0.33,-6.3,26000,{"date":1386,"open":700,"high":1387,"low":1388,"close":1389,"change":1332,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-16",7.1,5.024,5.24,-9.5,240100,{"date":1393,"open":663,"high":25,"low":1394,"close":700,"change":1043,"percent_change":1395,"volume":1396,"transactions":9,"vwap":700},"2026-01-15",5.7,-2.36,1208500,{"date":1398,"open":678,"high":678,"low":1399,"close":623,"change":1400,"percent_change":1401,"volume":1147,"transactions":9,"vwap":623},"2026-01-14",5.807,-0.316,-5.06,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":881,"volume":1408,"transactions":9,"vwap":1406},"2026-01-13",6.361,6.245,6.246,0.008,600,{"date":1410,"open":1411,"high":1412,"low":624,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-12",6.288,6.291,6.238,-0.112,-1.76,4800,{"date":1418,"open":1411,"high":1419,"low":1411,"close":1419,"change":672,"percent_change":673,"volume":1420,"transactions":9,"vwap":1419},"2026-01-09",6.35,800,{"date":1422,"open":791,"high":1423,"low":663,"close":1423,"change":815,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-08",6.36,1.11,4000,{"date":1427,"open":789,"high":1041,"low":789,"close":1041,"change":270,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1041},"2026-01-07",2.28,2400,{"date":1431,"open":606,"high":789,"low":575,"close":789,"change":264,"percent_change":1432,"volume":1433,"transactions":9,"vwap":789},"2026-01-06",0.65,4400,{"date":1435,"open":575,"high":1436,"low":575,"close":1437,"change":672,"percent_change":673,"volume":936,"transactions":9,"vwap":1437},"2026-01-05",6.12,6.11,{"date":1439,"open":1440,"high":1436,"low":1440,"close":1436,"change":1441,"percent_change":815,"volume":1442,"transactions":9,"vwap":1436},"2026-01-02",5.979,0.004,11000,{"date":1444,"open":663,"high":624,"low":623,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-12-31",6.116,-0.044,-0.71,9700,{"date":1450,"open":785,"high":785,"low":1451,"close":584,"change":722,"percent_change":1452,"volume":1429,"transactions":9,"vwap":584},"2025-12-30",5.925,-0.48,{"date":1454,"open":785,"high":598,"low":1455,"close":641,"change":715,"percent_change":821,"volume":1433,"transactions":9,"vwap":641},"2025-12-29",5.931,{"date":1457,"open":1458,"high":1018,"low":1458,"close":1459,"change":774,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-26",5.66,6.27,3.81,3700,{"date":1463,"open":526,"high":779,"low":691,"close":1464,"change":254,"percent_change":1465,"volume":911,"transactions":9,"vwap":1464},"2025-12-24",6.04,-1.15,{"date":1467,"open":598,"high":1468,"low":321,"close":1437,"change":833,"percent_change":684,"volume":1469,"transactions":9,"vwap":1437},"2025-12-23",7.02,77400,{"date":1471,"open":689,"high":677,"low":670,"close":677,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":677},"2025-12-22",0.114,1.9,3600,{"date":1476,"open":641,"high":1477,"low":605,"close":1478,"change":1479,"percent_change":1480,"volume":1442,"transactions":9,"vwap":1478},"2025-12-19",6.257,5.986,-0.194,-3.14,{"date":1482,"open":663,"high":598,"low":1436,"close":633,"change":356,"percent_change":1483,"volume":1474,"transactions":9,"vwap":633},"2025-12-18",0.32,{"date":1485,"open":1464,"high":633,"low":1486,"close":584,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":584},"2025-12-17",6.019,0.104,1.72,8600,{"date":1491,"open":1492,"high":796,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-12-16",5.975,6.056,0.102,1.71,2600,{"date":1498,"open":720,"high":583,"low":810,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-12-15",5.954,0.134,2.3,8200,{"date":1504,"open":575,"high":1464,"low":1505,"close":735,"change":715,"percent_change":1506,"volume":1507,"transactions":9,"vwap":735},"2025-12-12",5.52,-1.36,5100,{"date":1509,"open":564,"high":606,"low":1510,"close":526,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":526},"2025-12-11",5.78,-0.069,-1.16,6100,{"date":1515,"open":700,"high":670,"low":557,"close":1516,"change":1517,"percent_change":892,"volume":1496,"transactions":9,"vwap":1516},"2025-12-10",5.969,0.369,{"date":1519,"open":1394,"high":605,"low":544,"close":766,"change":591,"percent_change":1520,"volume":956,"transactions":9,"vwap":766},"2025-12-09",-4.76,{"date":1522,"open":721,"high":575,"low":1523,"close":625,"change":1054,"percent_change":1524,"volume":1345,"transactions":9,"vwap":625},"2025-12-08",5.57,0.51,{"date":1526,"open":678,"high":678,"low":1394,"close":691,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":691},"2025-12-05",-0.35,-5.65,85600,{"date":1531,"open":1195,"high":1419,"low":1532,"close":663,"change":101,"percent_change":1533,"volume":1534,"transactions":9,"vwap":663},"2025-12-04",5.37,9.93,11100,{"date":1536,"open":714,"high":810,"low":759,"close":576,"change":1537,"percent_change":518,"volume":1461,"transactions":9,"vwap":576},"2025-12-03",-0.014,{"date":1539,"open":615,"high":615,"low":528,"close":1540,"change":1541,"percent_change":1542,"volume":956,"transactions":9,"vwap":1540},"2025-12-02",5.654,0.034,0.6,{"date":1544,"open":1545,"high":1042,"low":1546,"close":547,"change":518,"percent_change":1547,"volume":1548,"transactions":9,"vwap":547},"2025-12-01",5.75,5.459,-4.26,3900,{"date":1550,"open":486,"high":526,"low":486,"close":605,"change":1551,"percent_change":906,"volume":956,"transactions":9,"vwap":605},"2025-11-28",0.373,{"date":1553,"open":734,"high":1554,"low":734,"close":1554,"change":1555,"percent_change":1556,"volume":943,"transactions":9,"vwap":1554},"2025-11-26",5.497,0.447,8.85,{"date":1558,"open":226,"high":505,"low":226,"close":505,"change":72,"percent_change":1255,"volume":175,"transactions":9,"vwap":505},"2025-11-25",{"date":1560,"open":1143,"high":1169,"low":363,"close":354,"change":760,"percent_change":866,"volume":1561,"transactions":9,"vwap":354},"2025-11-24",16600,{"date":1563,"open":277,"high":80,"low":389,"close":372,"change":984,"percent_change":1564,"volume":1565,"transactions":9,"vwap":372},"2025-11-21",-0.41,14100,{"date":1567,"open":1568,"high":347,"low":1569,"close":383,"change":760,"percent_change":1170,"volume":1570,"transactions":9,"vwap":383},"2025-11-20",4.89,4.87,9600,{"date":1572,"open":1568,"high":495,"low":371,"close":1150,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1150},"2025-11-19",0.095,1.94,18600,{"date":1577,"open":1578,"high":1578,"low":226,"close":1579,"change":1580,"percent_change":723,"volume":1069,"transactions":9,"vwap":1579},"2025-11-18",5.03,4.885,-0.025,{"date":1582,"open":1583,"high":1381,"low":1583,"close":1381,"change":1584,"percent_change":1585,"volume":1118,"transactions":9,"vwap":1381},"2025-11-17",4.651,0.25,5.36,{"date":1587,"open":1588,"high":312,"low":261,"close":216,"change":701,"percent_change":648,"volume":680,"transactions":9,"vwap":216},"2025-11-14",4.51,{"date":1590,"open":251,"high":17,"low":241,"close":241,"change":715,"percent_change":1591,"volume":916,"transactions":9,"vwap":241},"2025-11-13",-1.79,{"date":1593,"open":1594,"high":363,"low":241,"close":233,"change":1595,"percent_change":454,"volume":1596,"transactions":9,"vwap":233},"2025-11-12",4.499,0.062,5200,{"date":1598,"open":1599,"high":1599,"low":1139,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-11",4.82,4.418,-0.032,-0.72,27300,{"date":1605,"open":243,"high":242,"low":241,"close":261,"change":684,"percent_change":1326,"volume":1606,"transactions":9,"vwap":261},"2025-11-10",14800,{"date":1608,"open":187,"high":487,"low":1609,"close":1260,"change":479,"percent_change":1366,"volume":1610,"transactions":9,"vwap":1260},"2025-11-07",4.27,48100,{"date":1612,"open":251,"high":363,"low":461,"close":461,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":461},"2025-11-06",-0.29,-6.05,28100,{"date":1617,"open":1143,"high":1154,"low":214,"close":363,"change":1055,"percent_change":1618,"volume":1619,"transactions":9,"vwap":363},"2025-11-05",10.11,61000,{"date":1621,"open":251,"high":412,"low":1183,"close":1183,"change":985,"percent_change":1622,"volume":702,"transactions":9,"vwap":1183},"2025-11-04",-6.45,{"date":1624,"open":283,"high":1578,"low":461,"close":17,"change":798,"percent_change":1625,"volume":1626,"transactions":9,"vwap":17},"2025-11-03",-2.11,109200,{"date":1628,"open":1163,"high":544,"low":461,"close":196,"change":673,"percent_change":1629,"volume":1630,"transactions":9,"vwap":196},"2025-10-31",-3.26,45800,{"date":1632,"open":1163,"high":525,"low":1381,"close":1381,"change":1200,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1381},"2025-10-30",-4.47,17900,{"date":1636,"open":1163,"high":506,"low":1578,"close":1637,"change":167,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-29",5.14,4.05,13300,{"date":1641,"open":1569,"high":1642,"low":1569,"close":310,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":310},"2025-10-28",5.235,-0.105,-2.08,6400,{"date":1647,"open":565,"high":565,"low":1150,"close":507,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":507},"2025-10-27",-0.495,-8.94,29700,{"date":1652,"open":805,"high":1010,"low":759,"close":759,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":759},"2025-10-24",-1,-15.29,308700,{"date":1657,"open":796,"high":1658,"low":1041,"close":998,"change":330,"percent_change":1659,"volume":1660,"transactions":9,"vwap":998},"2025-10-23",6.58,1.24,14400,{"date":1662,"open":791,"high":1658,"low":1459,"close":1663,"change":1664,"percent_change":1665,"volume":1094,"transactions":9,"vwap":1663},"2025-10-22",6.46,0.33,5.38,{"date":1667,"open":1668,"high":982,"low":1669,"close":1669,"change":426,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-21",6.588,6.13,-6.41,51200,{"date":1673,"open":998,"high":1658,"low":1017,"close":847,"change":364,"percent_change":1506,"volume":1674,"transactions":9,"vwap":847},"2025-10-20",21900,{"date":1676,"open":575,"high":804,"low":575,"close":838,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":838},"2025-10-17",0.71,11.97,34700,{"date":1681,"open":982,"high":982,"low":623,"close":623,"change":642,"percent_change":1682,"volume":1683,"transactions":9,"vwap":623},"2025-10-16",-9.74,28500,{"date":1685,"open":720,"high":982,"low":720,"close":983,"change":121,"percent_change":1686,"volume":1687,"transactions":9,"vwap":983},"2025-10-15",10.61,43300,{"date":1689,"open":506,"high":599,"low":506,"close":692,"change":157,"percent_change":1690,"volume":1691,"transactions":9,"vwap":692},"2025-10-14",12.71,67800,{"date":1693,"open":1138,"high":758,"low":1694,"close":1695,"change":131,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-13",5,5.27,1.74,52700,{"date":1699,"open":1700,"high":506,"low":1381,"close":1145,"change":529,"percent_change":1338,"volume":1701,"transactions":9,"vwap":1145},"2025-10-10",5.08,61700,{"date":1703,"open":252,"high":1138,"low":252,"close":1700,"change":896,"percent_change":1704,"volume":1322,"transactions":9,"vwap":1700},"2025-10-09",7.86,{"date":1706,"open":233,"high":1707,"low":233,"close":252,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":252},"2025-10-08",5.01,0.31,7.05,63500,{"date":1712,"open":310,"high":381,"low":1283,"close":241,"change":1382,"percent_change":1713,"volume":1714,"transactions":9,"vwap":241},"2025-10-07",-6.98,147300,{"date":1716,"open":772,"high":1717,"low":251,"close":373,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":373},"2025-10-06",6.578,-1.44,-23.34,225200,{"date":1722,"open":1723,"high":964,"low":1707,"close":825,"change":88,"percent_change":1724,"volume":1725,"transactions":9,"vwap":825},"2025-10-03",6.44,-3.74,237400,{"date":1727,"open":925,"high":805,"low":784,"close":860,"change":364,"percent_change":716,"volume":1728,"transactions":9,"vwap":860},"2025-10-02",64100,{"date":1730,"open":496,"high":639,"low":1731,"close":639,"change":227,"percent_change":227,"volume":1732,"transactions":9,"vwap":639},"2025-10-01",6.354,52100,{"date":1734,"open":1735,"high":639,"low":1404,"close":639,"change":833,"percent_change":693,"volume":1736,"transactions":9,"vwap":639},"2025-09-30",6.402,46800,{"date":1738,"open":959,"high":1739,"low":784,"close":733,"change":760,"percent_change":1740,"volume":1741,"transactions":9,"vwap":733},"2025-09-29",6.505,-0.92,49600,{"date":1743,"open":1744,"high":1745,"low":1423,"close":847,"change":479,"percent_change":1746,"volume":1630,"transactions":9,"vwap":847},"2025-09-26",6.585,6.71,-3.11,{"date":1748,"open":865,"high":1749,"low":784,"close":831,"change":984,"percent_change":1613,"volume":1750,"transactions":9,"vwap":831},"2025-09-25",6.84,56000,{"date":1752,"open":997,"high":1753,"low":847,"close":870,"change":984,"percent_change":1613,"volume":1754,"transactions":9,"vwap":870},"2025-09-24",6.893,50200,{"date":1756,"open":804,"high":1757,"low":639,"close":893,"change":529,"percent_change":436,"volume":1758,"transactions":9,"vwap":893},"2025-09-23",6.977,90100,{"date":1760,"open":847,"high":893,"low":981,"close":900,"change":234,"percent_change":1761,"volume":1762,"transactions":9,"vwap":900},"2025-09-22",2.6,58400,{"date":1764,"open":496,"high":997,"low":796,"close":964,"change":264,"percent_change":1765,"volume":1766,"transactions":9,"vwap":964},"2025-09-19",0.62,80600,{"date":1768,"open":1009,"high":805,"low":690,"close":733,"change":72,"percent_change":1769,"volume":851,"transactions":9,"vwap":733},"2025-09-18",3.34,{"date":1771,"open":678,"high":959,"low":663,"close":791,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":791},"2025-09-17",-0.12,-1.88,37600,{"date":1776,"open":1777,"high":1778,"low":1777,"close":678,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":678},"2025-09-16",5.49,6.804,0.95,17.43,37100,{"date":1783,"open":1784,"high":691,"low":1785,"close":1785,"change":591,"percent_change":1786,"volume":972,"transactions":9,"vwap":1785},"2025-09-15",5.69,5.45,-4.89,{"date":1788,"open":721,"high":721,"low":683,"close":714,"change":1772,"percent_change":464,"volume":1789,"transactions":9,"vwap":714},"2025-09-12",16400,{"date":1791,"open":1792,"high":1792,"low":1793,"close":691,"change":264,"percent_change":1794,"volume":674,"transactions":9,"vwap":691},"2025-09-11",6.179,5.71,0.69,{"date":1796,"open":1394,"high":689,"low":1394,"close":721,"change":330,"percent_change":454,"volume":1797,"transactions":9,"vwap":721},"2025-09-10",37200,{"date":1799,"open":810,"high":810,"low":714,"close":714,"change":356,"percent_change":116,"volume":1800,"transactions":9,"vwap":714},"2025-09-09",9800,{"date":1802,"open":613,"high":728,"low":1793,"close":1793,"change":488,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1793},"2025-09-08",-3.06,11500,{"date":1806,"open":583,"high":583,"low":1545,"close":564,"change":960,"percent_change":1807,"volume":1808,"transactions":9,"vwap":564},"2025-09-05",2.17,12300,{"date":1810,"open":735,"high":691,"low":1811,"close":1812,"change":977,"percent_change":131,"volume":1534,"transactions":9,"vwap":1812},"2025-09-04",5.74,5.765,{"date":1814,"open":1042,"high":1042,"low":1545,"close":615,"change":364,"percent_change":1815,"volume":1816,"transactions":9,"vwap":615},"2025-09-03",-1.54,10500,{"date":1818,"open":557,"high":720,"low":557,"close":691,"change":1054,"percent_change":1819,"volume":1820,"transactions":9,"vwap":691},"2025-09-02",0.52,11400,{"date":1822,"open":1510,"high":625,"low":1510,"close":735,"change":1823,"percent_change":607,"volume":1824,"transactions":9,"vwap":735},"2025-08-29",-0.049,10900,{"date":1826,"open":640,"high":679,"low":1394,"close":1827,"change":1828,"percent_change":1483,"volume":1829,"transactions":9,"vwap":1827},"2025-08-28",5.869,0.019,11600,{"date":1831,"open":1042,"high":1832,"low":1545,"close":691,"change":1833,"percent_change":722,"volume":1639,"transactions":9,"vwap":691},"2025-08-27",5.913,-0.002,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1054,"volume":1038,"transactions":9,"vwap":1838},"2025-08-26",5.773,5.99,5.852,0.002,{"date":1841,"open":735,"high":564,"low":700,"close":691,"change":1054,"percent_change":1819,"volume":1160,"transactions":9,"vwap":691},"2025-08-25",{"date":1843,"open":535,"high":735,"low":1545,"close":735,"change":227,"percent_change":227,"volume":1844,"transactions":9,"vwap":735},"2025-08-22",10400,{"date":1846,"open":1545,"high":640,"low":1545,"close":735,"change":356,"percent_change":444,"volume":1844,"transactions":9,"vwap":735},"2025-08-21",{"date":1848,"open":810,"high":640,"low":1394,"close":810,"change":529,"percent_change":1849,"volume":1360,"transactions":9,"vwap":810},"2025-08-20",1.75,{"date":1851,"open":810,"high":640,"low":1394,"close":1394,"change":498,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1394},"2025-08-19",-3.39,8900,{"date":1855,"open":1510,"high":1856,"low":1545,"close":526,"change":529,"percent_change":1488,"volume":1857,"transactions":9,"vwap":526},"2025-08-18",5.957,8700,{"date":1859,"open":535,"high":1860,"low":1394,"close":810,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":810},"2025-08-15",5.987,0.028,0.49,18400,{"date":1865,"open":705,"high":1866,"low":705,"close":1867,"change":1595,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-08-14",5.802,5.772,1.09,7600,{"date":1871,"open":1872,"high":735,"low":1195,"close":1793,"change":244,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1793},"2025-08-13",5.664,1.96,9400,{"date":1876,"open":597,"high":597,"low":766,"close":766,"change":498,"percent_change":1877,"volume":897,"transactions":9,"vwap":766},"2025-08-12",-3.45,{"date":1879,"open":526,"high":1880,"low":1394,"close":810,"change":364,"percent_change":1881,"volume":1280,"transactions":9,"vwap":810},"2025-08-11",6.287,-1.53,{"date":1883,"open":564,"high":564,"low":564,"close":564,"change":1884,"percent_change":1193,"volume":1885,"transactions":9,"vwap":564},"2025-08-08",0.235,1900,{"date":1887,"open":789,"high":878,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-08-07",5.641,5.655,0.044,0.78,9500,{"date":1894,"open":1016,"high":1016,"low":707,"close":1895,"change":1896,"percent_change":1401,"volume":1897,"transactions":9,"vwap":1895},"2025-08-06",5.611,-0.299,14500,{"date":1899,"open":677,"high":1436,"low":526,"close":648,"change":488,"percent_change":1900,"volume":1639,"transactions":9,"vwap":648},"2025-08-05",-2.96,{"date":1902,"open":597,"high":597,"low":597,"close":597,"change":356,"percent_change":1664,"volume":1903,"transactions":9,"vwap":597},"2025-08-04",500,{"date":1905,"open":789,"high":671,"low":820,"close":1906,"change":1907,"percent_change":1908,"volume":755,"transactions":9,"vwap":1906},"2025-08-01",6.07,-0.125,-2.02,{"date":1910,"open":1911,"high":1911,"low":1906,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-07-31",6.286,6.195,-0.115,-1.82,52400,{"date":1917,"open":855,"high":678,"low":598,"close":855,"change":227,"percent_change":227,"volume":1425,"transactions":9,"vwap":855},"2025-07-30",{"date":1919,"open":678,"high":1920,"low":855,"close":855,"change":364,"percent_change":1921,"volume":1305,"transactions":9,"vwap":855},"2025-07-29",6.659,-1.41,{"date":1923,"open":805,"high":805,"low":1437,"close":678,"change":591,"percent_change":1924,"volume":1081,"transactions":9,"vwap":678},"2025-07-28",-4.19,{"date":1926,"open":837,"high":865,"low":837,"close":865,"change":1927,"percent_change":1928,"volume":911,"transactions":9,"vwap":865},"2025-07-25",0.238,3.69,{"date":1930,"open":925,"high":847,"low":855,"close":1931,"change":1932,"percent_change":1170,"volume":1461,"transactions":9,"vwap":1931},"2025-07-24",6.442,-0.078,{"date":1934,"open":982,"high":1935,"low":981,"close":981,"change":760,"percent_change":1936,"volume":1937,"transactions":9,"vwap":981},"2025-07-23",6.688,-0.91,7800,{"date":1939,"open":982,"high":900,"low":772,"close":1658,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1658},"2025-07-22",-0.111,-1.66,5300,{"date":1944,"open":1945,"high":1946,"low":1658,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-07-21",6.687,6.711,6.691,0.261,4.06,5400,{"date":1952,"open":805,"high":854,"low":1017,"close":1017,"change":364,"percent_change":716,"volume":930,"transactions":9,"vwap":1017},"2025-07-18",{"date":1954,"open":1955,"high":1955,"low":639,"close":981,"change":954,"percent_change":955,"volume":1252,"transactions":9,"vwap":981},"2025-07-17",6.697,{"date":1957,"open":992,"high":1958,"low":1423,"close":1959,"change":1960,"percent_change":95,"volume":1305,"transactions":9,"vwap":1959},"2025-07-16",6.698,6.662,0.142,{"date":1962,"open":855,"high":790,"low":779,"close":981,"change":244,"percent_change":1488,"volume":1963,"transactions":9,"vwap":981},"2025-07-15",14600,{"date":1965,"open":1966,"high":1966,"low":855,"close":860,"change":760,"percent_change":1967,"volume":1968,"transactions":9,"vwap":860},"2025-07-14",6.833,-0.93,4700,{"date":1970,"open":1971,"high":1972,"low":678,"close":814,"change":1772,"percent_change":1914,"volume":1973,"transactions":9,"vwap":814},"2025-07-11",6.593,7.09,39900,{"date":1975,"open":855,"high":830,"low":855,"close":892,"change":1122,"percent_change":16,"volume":737,"transactions":9,"vwap":892},"2025-07-10",{"date":1977,"open":1419,"high":803,"low":791,"close":855,"change":374,"percent_change":1978,"volume":1892,"transactions":9,"vwap":855},"2025-07-09",-0.63,{"date":1980,"open":785,"high":639,"low":641,"close":1419,"change":244,"percent_change":1981,"volume":1804,"transactions":9,"vwap":1419},"2025-07-08",1.76,{"date":1983,"open":575,"high":785,"low":575,"close":785,"change":264,"percent_change":1432,"volume":1984,"transactions":9,"vwap":785},"2025-07-07",11700,{"date":1986,"open":597,"high":663,"low":689,"close":663,"change":227,"percent_change":227,"volume":930,"transactions":9,"vwap":663},"2025-07-03",{"date":1988,"open":1906,"high":1989,"low":575,"close":663,"change":53,"percent_change":1990,"volume":1135,"transactions":9,"vwap":663},"2025-07-02",6.375,2.99,{"date":1992,"open":1906,"high":1993,"low":526,"close":1994,"change":1772,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-07-01",6.101,6.02,-1.95,3100,{"date":1998,"open":1464,"high":664,"low":692,"close":664,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":664},"2025-06-30",0.168,2.81,7900,{"date":2003,"open":606,"high":663,"low":1545,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-06-27",5.972,-0.128,-2.1,12500,{"date":2009,"open":689,"high":496,"low":648,"close":677,"change":529,"percent_change":2010,"volume":1816,"transactions":9,"vwap":677},"2025-06-26",1.67,{"date":2012,"open":2013,"high":663,"low":2013,"close":575,"change":2014,"percent_change":2015,"volume":1570,"transactions":9,"vwap":575},"2025-06-25",5.627,-0.15,-2.44,{"date":2017,"open":526,"high":1017,"low":526,"close":789,"change":400,"percent_change":2018,"volume":1069,"transactions":9,"vwap":789},"2025-06-24",3.19,{"date":2020,"open":2021,"high":1016,"low":585,"close":720,"change":548,"percent_change":607,"volume":2022,"transactions":9,"vwap":720},"2025-06-23",5.705,13500,{"date":2024,"open":1906,"high":1906,"low":648,"close":1016,"change":374,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1016},"2025-06-20",-0.66,9300,{"date":2028,"open":623,"high":1018,"low":2029,"close":689,"change":993,"percent_change":1165,"volume":1863,"transactions":9,"vwap":689},"2025-06-18",5.845,{"date":2031,"open":575,"high":1912,"low":625,"close":623,"change":2014,"percent_change":2032,"volume":2033,"transactions":9,"vwap":623},"2025-06-17",-2.47,44000,{"date":2035,"open":1545,"high":2036,"low":1545,"close":606,"change":2037,"percent_change":2038,"volume":724,"transactions":9,"vwap":606},"2025-06-16",6.232,0.225,3.84,{"date":2040,"open":598,"high":598,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":1603,"transactions":9,"vwap":2041},"2025-06-13",5.855,-0.395,-6.32,{"date":2045,"open":615,"high":860,"low":1793,"close":598,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":598},"2025-06-12",0.413,7.08,68700,{"date":2050,"open":752,"high":2051,"low":752,"close":2052,"change":2053,"percent_change":1669,"volume":2054,"transactions":9,"vwap":2052},"2025-06-11",6.114,5.837,0.337,37900,{"date":2056,"open":752,"high":528,"low":752,"close":528,"change":53,"percent_change":2057,"volume":1507,"transactions":9,"vwap":528},"2025-06-10",3.38,{"date":2059,"open":2060,"high":1505,"low":2061,"close":2061,"change":227,"percent_change":227,"volume":1824,"transactions":9,"vwap":2061},"2025-06-09",5.39,5.32,{"date":2063,"open":773,"high":2064,"low":2065,"close":2061,"change":665,"percent_change":1779,"volume":724,"transactions":9,"vwap":2061},"2025-06-06",5.355,5.289,{"date":2067,"open":2061,"high":2068,"low":2069,"close":1695,"change":2014,"percent_change":2070,"volume":667,"transactions":9,"vwap":1695},"2025-06-05",5.41,5.233,-2.77,{"date":2072,"open":758,"high":1785,"low":2073,"close":746,"change":1054,"percent_change":101,"volume":2074,"transactions":9,"vwap":746},"2025-06-04",5.265,10200,{"date":2076,"open":662,"high":662,"low":2077,"close":2060,"change":529,"percent_change":2078,"volume":1634,"transactions":9,"vwap":2060},"2025-06-03",5.28,1.89,{"date":2080,"open":2068,"high":2081,"low":2082,"close":752,"change":1772,"percent_change":2083,"volume":2084,"transactions":9,"vwap":752},"2025-06-02",5.468,5.277,-2.22,23100,{"date":2086,"open":2077,"high":528,"low":2087,"close":2068,"change":722,"percent_change":1332,"volume":1345,"transactions":9,"vwap":2068},"2025-05-30",5.253,{"date":2089,"open":470,"high":1777,"low":470,"close":555,"change":910,"percent_change":2090,"volume":2022,"transactions":9,"vwap":555},"2025-05-29",5.22,{"date":2092,"open":495,"high":528,"low":505,"close":470,"change":131,"percent_change":856,"volume":2093,"transactions":9,"vwap":470},"2025-05-28",15800,{"date":2095,"open":506,"high":599,"low":1163,"close":1700,"change":673,"percent_change":2096,"volume":817,"transactions":9,"vwap":1700},"2025-05-27",-3.05,{"date":2098,"open":1154,"high":486,"low":80,"close":1389,"change":693,"percent_change":2099,"volume":1087,"transactions":9,"vwap":1389},"2025-05-23",2.95,{"date":2101,"open":312,"high":2102,"low":312,"close":734,"change":444,"percent_change":1078,"volume":1056,"transactions":9,"vwap":734},"2025-05-22",5.169,{"date":2104,"open":310,"high":2105,"low":16,"close":196,"change":881,"percent_change":2000,"volume":2106,"transactions":9,"vwap":196},"2025-05-21",4.991,43700,{"date":2108,"open":339,"high":1212,"low":339,"close":1212,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1212},"2025-05-20",0.608,15.15,24800,{"date":2113,"open":1290,"high":2114,"low":2115,"close":2116,"change":649,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-05-19",4.15,3.83,4.012,2.87,31700,{"date":2120,"open":2121,"high":1949,"low":1317,"close":1291,"change":227,"percent_change":227,"volume":2122,"transactions":9,"vwap":1291},"2025-05-16",4,59300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":1291,"change":488,"percent_change":2128,"volume":1367,"transactions":9,"vwap":1291},"2025-05-15",4.125,4.13,3.74,-4.41,{"date":2130,"open":2131,"high":2132,"low":2038,"close":2133,"change":270,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-05-14",3.89,4.199,4.08,3.55,42600,{"date":2137,"open":1303,"high":1207,"low":1295,"close":1207,"change":53,"percent_change":363,"volume":2138,"transactions":9,"vwap":1207},"2025-05-13",18800,{"date":2140,"open":1363,"high":2141,"low":1349,"close":1303,"change":693,"percent_change":1193,"volume":2142,"transactions":9,"vwap":1303},"2025-05-12",3.779,15600,{"date":2144,"open":2145,"high":1325,"low":2146,"close":1325,"change":665,"percent_change":454,"volume":1345,"transactions":9,"vwap":1325},"2025-05-09",3.51,3.491,{"date":2148,"open":1354,"high":2149,"low":2150,"close":1295,"change":815,"percent_change":2151,"volume":2084,"transactions":9,"vwap":1295},"2025-05-08",3.62,3.45,2.01,{"date":2153,"open":2057,"high":1302,"low":915,"close":2154,"change":2155,"percent_change":2149,"volume":2156,"transactions":9,"vwap":2154},"2025-05-07",3.49,0.122,24500,{"date":2158,"open":2159,"high":1349,"low":2160,"close":2161,"change":909,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-05-06",3.29,3.28,3.368,0.54,17100,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":993,"percent_change":568,"volume":2168,"transactions":9,"vwap":2167},"2025-05-05",3.101,3.35,3000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2173,"change":1054,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-05-02",3.27,3.339,3.23,0.94,2000,{"date":2177,"open":2159,"high":2178,"low":2018,"close":935,"change":356,"percent_change":121,"volume":1869,"transactions":9,"vwap":935},"2025-05-01",3.3,{"date":2180,"open":2181,"high":2182,"low":2183,"close":1246,"change":833,"percent_change":1483,"volume":1857,"transactions":9,"vwap":1246},"2025-04-30",3.1,3.24,3.058,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":356,"percent_change":121,"volume":1502,"transactions":9,"vwap":2189},"2025-04-29",3.11,3.189,3.028,3.17,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":684,"percent_change":758,"volume":1513,"transactions":9,"vwap":2193},"2025-04-28",3.0050001,3.15,{"date":2195,"open":2196,"high":2197,"low":2099,"close":1990,"change":715,"percent_change":2198,"volume":1942,"transactions":9,"vwap":1990},"2025-04-25",3.01,3.04,-2.61,{"date":2200,"open":2099,"high":2201,"low":1292,"close":2201,"change":2202,"percent_change":497,"volume":2203,"transactions":9,"vwap":2201},"2025-04-24",3.07,0.145,3300,{"date":2205,"open":1285,"high":1285,"low":2206,"close":2207,"change":1580,"percent_change":736,"volume":822,"transactions":9,"vwap":2207},"2025-04-23",2.85,2.925,{"date":180,"open":2209,"high":2210,"low":2211,"close":2099,"change":672,"percent_change":141,"volume":840,"transactions":9,"vwap":2099},2.96,3.06,2.88]