[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JRSH":3,"homepage-market-summary":35,"stock-historical-JRSH":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JRSH","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},"Jerash Holdings (US), Inc. Common Stock","Nasdaq",null,"APPAREL & OTHER FINISHD PRODS OF FABRICS & SIMILAR MATL","Jerash Holdings (US) Inc along with its subsidiaries, is a manufacturer and exporter of customized, ready-made sport and outerwear from knitted fabric from its production facilities in Jordan. The company manufactures for retailers, including Walmart, Costco, Sears, Hanes, Columbia, Land's End, VF Corporation, and Philip-Van Heusen, which owns brands such as The North Face, Nautica, Timberland, Wrangler, Lee, Jansport, Calvin Klein, Tommy Hilfiger, IZOD, and Speedo. It derives its revenue from the manufacturing and sales of outerwear in the United States. The company's product offering consists of jackets, polo shirts, crew neck shirts, pants, and shorts made from knitted fabric. Geographically, the company generates maximum revenue from the United States.","6,300","Rochester, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3167,0.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},6.03,6,6.07,5.78,6.15,-0.12,-1.95,164260.771603,1700,5.9445,6.18,2.85,275837.5012204382,95.5,2116,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,172],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":17,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},2.82,213987,78105112.80633,106.51,"2025-04-23",[187,188,197,207,217,228,239,250,258,266,274,283,292,301,311,322,331,342,353,362,371,382,392,400,409,414,423,429,436,443,449,456,466,473,481,488,496,504,510,517,527,536,546,554,563,574,584,593,603,613,621,628,637,645,652,660,666,671,676,682,687,692,696,700,705,711,717,721,727,733,736,740,745,749,754,758,765,774,781,788,794,800,808,815,822,828,834,839,845,850,856,861,866,874,881,886,892,899,905,909,914,919,924,929,934,939,944,948,953,956,960,963,966,969,973,977,980,985,991,997,1003,1006,1011,1017,1022,1028,1033,1038,1043,1051,1055,1060,1065,1069,1074,1077,1081,1087,1091,1096,1101,1104,1108,1113,1117,1122,1125,1130,1135,1140,1145,1149,1154,1157,1161,1165,1168,1172,1176,1181,1186,1191,1195,1199,1202,1207,1210,1213,1217,1220,1223,1226,1230,1234,1237,1241,1244,1248,1251,1256,1260,1264,1267,1270,1273,1276,1279,1283,1286,1289,1293,1298,1303,1306,1310,1314,1319,1323,1327,1330,1333,1335,1338,1341,1344,1347,1350,1355,1359,1361,1365,1369,1373,1377,1381,1385,1389,1393,1398,1403,1406,1409,1412,1417,1420,1425,1428,1431,1435,1438,1442,1446,1450,1454,1457,1460,1465,1470,1475,1479,1484,1488,1492,1496,1500,1505,1508,1512,1515,1519,1523,1527,1531,1534,1537,1542,1548,1551,1554,1557,1560,1565,1570,1574,1579,1584,1588,1593,1598,1602,1605,1608,1612,1615,1619,1624,1630,1635,1640,1643,1647,1649,1653,1655,1659,1662,1668,1675,1677,1683,1687,1690,1693,1696,1699,1703,1707,1710,1713,1716,1719,1723,1725,1728,1732,1734,1736,1739,1742,1746,1749,1752,1756,1761,1764,1768,1771,1775,1780,1784,1787,1790,1794,1797,1802,1806,1809,1814,1817,1820,1823,1825,1829,1834,1838,1841,1844,1848,1852,1856,1858,1862,1865,1868,1871,1875,1880,1884,1888,1892,1896,1899,1902,1906,1909,1912,1916,1920,1925,1928,1933,1938,1942,1945,1949],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":30,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",5.8,5.76,0.32,5.49,198473.243001,1458,5.9288,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",5.66,5.84,5.83,0.175,3.09,45153.631978,582,5.7836,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",5.79,5.635,5.655,-0.095,-1.65,34905.866276,340,5.6818,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",5.85,5.8999,5.7058,5.75,-0.15,-2.54,121181.354186,970,5.8092,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",5.69,5.97,5.6372,5.9,0.22,3.87,139038.208507,1161,5.8069,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",5.7,5.74,5.6,5.68,-0.02,-0.35,67798.651824,434,5.6837,{"date":251,"open":191,"high":191,"low":252,"close":241,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",5.5801,-0.06,-1.04,12999.449562,257,5.6987,{"date":259,"open":244,"high":260,"low":261,"close":191,"change":262,"percent_change":121,"volume":263,"transactions":264,"vwap":265},"2026-09-23",5.81,5.55,0.02,87354.1712,769,5.6951,{"date":267,"open":268,"high":260,"low":269,"close":242,"change":270,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",5.71,5.59,0,97005.724737,777,5.7099,{"date":275,"open":276,"high":277,"low":243,"close":242,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",5.638,5.755,0.1,1.77,139605.769209,957,5.6498,{"date":284,"open":285,"high":244,"low":286,"close":287,"change":262,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",5.65,5.57,5.64,0.36,85933.963109,580,5.6355,{"date":293,"open":287,"high":294,"low":295,"close":296,"change":297,"percent_change":58,"volume":298,"transactions":299,"vwap":300},"2026-09-17",5.73,5.5,5.62,0.01,87488.82337,817,5.609,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",5.23,5.63,5.61,0.55,10.87,156213.1217,1229,5.4743,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",5.13,5.2,4.94,5.06,-0.07,-1.36,74035.338179,608,5.0665,{"date":323,"open":303,"high":324,"low":325,"close":313,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",5.28,5.04,-0.17,-3.21,128558.80224,1090,5.1179,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",5.24,5.33,5.21,5.3,0.03,0.57,50257.16091,431,5.2689,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",5.31,5.44,5.225,5.27,-0.08,-1.5,56562.072,465,5.2982,{"date":354,"open":355,"high":345,"low":334,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",5.39,5.35,-0.01,-0.19,42467.6352,422,5.3751,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":326,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",5.47,5.14,5.36,-3.07,148337.305204,924,5.3144,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",5.48,5.6399,5.4501,5.53,0.05,0.91,19436.952465,250,5.5084,{"date":383,"open":384,"high":385,"low":386,"close":373,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",5.43,5.5652,5.4022,0.015,0.27,27208.4009,302,5.4808,{"date":393,"open":261,"high":287,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",5.465,-0.055,-1,51182.326316,499,5.5502,{"date":401,"open":402,"high":296,"low":403,"close":404,"change":405,"percent_change":26,"volume":406,"transactions":407,"vwap":408},"2026-09-01",5.56,5.395,5.52,-0.11,112031.323886,826,5.5291,{"date":410,"open":295,"high":230,"low":364,"close":304,"change":77,"percent_change":235,"volume":411,"transactions":412,"vwap":413},"2026-08-31",108825.393488,1125,5.604,{"date":415,"open":402,"high":287,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",5.4,5.42,-0.14,-2.52,47244.15912,384,5.5431,{"date":424,"open":261,"high":287,"low":295,"close":402,"change":317,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",-1.24,59314.5383,634,5.5722,{"date":430,"open":261,"high":260,"low":404,"close":304,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",0.13,2.36,101668.935358,572,5.6692,{"date":437,"open":243,"high":438,"low":295,"close":295,"change":25,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",5.6417,-2.14,38622.6553,356,5.5659,{"date":444,"open":193,"high":209,"low":193,"close":296,"change":431,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",2.37,145715.8056,812,5.6409,{"date":450,"open":286,"high":286,"low":451,"close":193,"change":245,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",5.45,-0.36,49961.34607,555,5.5031,{"date":457,"open":458,"high":286,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",5.37,5.34,5.51,0.14,2.61,64848.018824,562,5.4898,{"date":467,"open":468,"high":469,"low":344,"close":458,"change":357,"percent_change":358,"volume":470,"transactions":471,"vwap":472},"2026-08-19",5.41,5.495,48079.317672,359,5.3718,{"date":474,"open":305,"high":305,"low":334,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",5.38,-0.26,-4.61,50315.195464,670,5.4193,{"date":482,"open":336,"high":190,"low":336,"close":287,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",0.34,6.42,254114.048697,2176,5.5359,{"date":489,"open":355,"high":345,"low":490,"close":336,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",5.18,-0.03,-0.56,86808.659911,942,5.3156,{"date":497,"open":334,"high":498,"low":490,"close":334,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",5.46,-0.1,-1.84,106573.939965,1055,5.2936,{"date":505,"open":355,"high":295,"low":506,"close":384,"change":278,"percent_change":507,"volume":508,"transactions":509,"vwap":403},"2026-08-12",5.19,1.88,104862.317575,1097,{"date":511,"open":314,"high":243,"low":512,"close":334,"change":513,"percent_change":203,"volume":514,"transactions":515,"vwap":516},"2026-08-11",5.1,0.16,263051.285926,1584,5.4008,{"date":518,"open":519,"high":475,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",5.26,4.66,5.17,0.17,3.4,273079.385138,2192,5.0187,{"date":528,"open":529,"high":519,"low":530,"close":531,"change":491,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",5.175,4.91,5,-0.6,148123.48521,1501,5.0519,{"date":537,"open":538,"high":316,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",4.82,4.72,5.03,0.23,4.79,90767.883932,1151,4.943,{"date":547,"open":530,"high":548,"low":539,"close":549,"change":253,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",4.97,4.8,-1.23,30688.890901,448,4.8705,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":513,"percent_change":523,"volume":560,"transactions":561,"vwap":562},"2026-08-04",4.75,4.8999,4.635,4.86,79430.415014,900,4.7892,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",4.62,4.74,4.5,4.7,0.125,2.73,89411.920052,522,4.6269,{"date":575,"open":576,"high":577,"low":567,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",4.6,4.65,4.575,-0.025,-0.54,47913.708534,520,4.5841,{"date":585,"open":586,"high":576,"low":587,"close":576,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",4.51,4.46,0.15,3.37,22195.40692,241,4.5069,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":348,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",4.54,4.5874,4.42,4.45,-1.77,36536.378097,312,4.4966,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":491,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",4.58,4.61,4.4,4.53,-0.66,86749.744978,457,4.4797,{"date":614,"open":615,"high":542,"low":586,"close":616,"change":317,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",4.64,4.56,-1.51,47347.604096,396,4.6758,{"date":622,"open":616,"high":556,"low":586,"close":623,"change":491,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",4.63,-0.64,76086.83399,825,4.6357,{"date":629,"open":568,"high":630,"low":631,"close":520,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",4.725464,4.55,-0.04,-0.85,74481.06863,796,4.6418,{"date":638,"open":639,"high":568,"low":640,"close":568,"change":461,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",4.59,4.49,3.07,97017.1812,722,4.5916,{"date":646,"open":587,"high":605,"low":587,"close":616,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",0.08,1.79,48625.340806,561,4.5096,{"date":653,"open":567,"high":576,"low":654,"close":655,"change":491,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",4.47,4.48,-0.67,77161.874,774,4.5366,{"date":661,"open":662,"high":662,"low":567,"close":586,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":586},"2026-07-17",4.67,-0.21,-4.45,58100,{"date":667,"open":631,"high":668,"low":586,"close":539,"change":541,"percent_change":669,"volume":670,"transactions":9,"vwap":539},"2026-07-16",4.78,5.12,71200,{"date":672,"open":673,"high":662,"low":674,"close":640,"change":491,"percent_change":609,"volume":675,"transactions":9,"vwap":640},"2026-07-15",4.57,4.44,88800,{"date":677,"open":520,"high":549,"low":678,"close":679,"change":663,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-14",4.475,4.52,-4.44,86800,{"date":683,"open":616,"high":668,"low":640,"close":684,"change":522,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-13",4.73,3.73,193700,{"date":688,"open":654,"high":623,"low":654,"close":616,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":616},"2026-07-10",0.07,1.56,64100,{"date":693,"open":679,"high":576,"low":640,"close":640,"change":632,"percent_change":694,"volume":695,"transactions":9,"vwap":640},"2026-07-09",-0.88,45700,{"date":697,"open":679,"high":605,"low":698,"close":608,"change":491,"percent_change":609,"volume":699,"transactions":9,"vwap":608},"2026-07-08",4.33,81900,{"date":701,"open":616,"high":577,"low":640,"close":616,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":616},"2026-07-07",-0.05,-1.08,49300,{"date":706,"open":654,"high":707,"low":708,"close":606,"change":513,"percent_change":709,"volume":710,"transactions":9,"vwap":606},"2026-07-06",4.785,4.37,3.6,140500,{"date":712,"open":662,"high":713,"low":607,"close":598,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":598},"2026-07-02",4.735,-0.28,-5.92,114700,{"date":718,"open":549,"high":549,"low":568,"close":684,"change":348,"percent_change":719,"volume":720,"transactions":9,"vwap":684},"2026-07-01",-1.66,45600,{"date":722,"open":723,"high":724,"low":576,"close":723,"change":725,"percent_change":500,"volume":726,"transactions":9,"vwap":723},"2026-06-30",4.81,4.865,-0.09,87200,{"date":728,"open":631,"high":729,"low":587,"close":730,"change":483,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-29",4.92,4.9,7.46,183800,{"date":734,"open":631,"high":673,"low":607,"close":616,"change":270,"percent_change":270,"volume":735,"transactions":9,"vwap":616},"2026-06-26",112800,{"date":737,"open":606,"high":738,"low":640,"close":616,"change":317,"percent_change":617,"volume":739,"transactions":9,"vwap":616},"2026-06-25",4.71,120300,{"date":741,"open":662,"high":742,"low":655,"close":623,"change":725,"percent_change":743,"volume":744,"transactions":9,"vwap":623},"2026-06-24",4.69,-1.91,180700,{"date":746,"open":565,"high":542,"low":640,"close":539,"change":136,"percent_change":747,"volume":748,"transactions":9,"vwap":539},"2026-06-23",1.94,299700,{"date":750,"open":674,"high":751,"low":607,"close":623,"change":513,"percent_change":752,"volume":753,"transactions":9,"vwap":623},"2026-06-22",4.899,3.58,691700,{"date":755,"open":587,"high":742,"low":756,"close":654,"change":491,"percent_change":656,"volume":757,"transactions":9,"vwap":654},"2026-06-18",4.2,333300,{"date":759,"open":760,"high":761,"low":760,"close":567,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":567},"2026-06-17",4.18,4.698,0.305,7.27,1216300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-16",3.99,4.39,3.98,4.195,0.445,11.87,2805200,{"date":775,"open":347,"high":364,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-15",3.61,3.75,0.29,8.38,36689000,{"date":782,"open":783,"high":709,"low":784,"close":785,"change":25,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-12",3.595,3.445,3.46,-3.35,47900,{"date":789,"open":790,"high":791,"low":792,"close":752,"change":357,"percent_change":714,"volume":793,"transactions":9,"vwap":752},"2026-06-11",3.59,3.62,3.53,20300,{"date":795,"open":796,"high":797,"low":798,"close":790,"change":357,"percent_change":714,"volume":799,"transactions":9,"vwap":790},"2026-06-10",3.64,3.675,3.558,44800,{"date":801,"open":802,"high":803,"low":804,"close":709,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":709},"2026-06-09",3.5,3.63,3.48,0.11,3.15,32300,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":689,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-08",3.44,3.49,3.375,2.05,25900,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":702,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-05",3.43,3.278,3.42,-1.44,44700,{"date":823,"open":824,"high":825,"low":523,"close":825,"change":689,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-04",3.454,3.47,2.06,63600,{"date":829,"open":810,"high":830,"low":831,"close":523,"change":253,"percent_change":832,"volume":833,"transactions":9,"vwap":523},"2026-06-03",3.475,3.35,-1.73,145600,{"date":835,"open":825,"high":811,"low":836,"close":785,"change":262,"percent_change":837,"volume":838,"transactions":9,"vwap":785},"2026-06-02",3.41,0.58,125900,{"date":840,"open":817,"high":804,"low":841,"close":810,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":810},"2026-06-01",3.325,0.04,1.18,215800,{"date":846,"open":817,"high":847,"low":848,"close":523,"change":297,"percent_change":778,"volume":849,"transactions":9,"vwap":523},"2026-05-29",3.442,3.355,441200,{"date":851,"open":523,"high":804,"low":852,"close":853,"change":245,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-28",3.33,3.39,-0.59,91000,{"date":857,"open":858,"high":859,"low":858,"close":836,"change":297,"percent_change":778,"volume":860,"transactions":9,"vwap":836},"2026-05-27",3.38,3.45,45500,{"date":862,"open":852,"high":819,"low":863,"close":523,"change":461,"percent_change":864,"volume":865,"transactions":9,"vwap":523},"2026-05-26",3.3,4.29,79000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":842,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-22",3.23,3.31,3.19,3.26,1.24,80900,{"date":875,"open":876,"high":852,"low":877,"close":878,"change":357,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-21",3.199,3.172,3.22,-0.31,214300,{"date":882,"open":870,"high":883,"low":870,"close":868,"change":297,"percent_change":884,"volume":885,"transactions":9,"vwap":868},"2026-05-20",3.335,0.31,159700,{"date":887,"open":888,"high":889,"low":806,"close":878,"change":245,"percent_change":890,"volume":891,"transactions":9,"vwap":878},"2026-05-19",3.16,3.245,-0.62,72200,{"date":893,"open":863,"high":894,"low":895,"close":896,"change":348,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-18",3.352,3.17,3.24,-2.41,492500,{"date":900,"open":831,"high":853,"low":901,"close":902,"change":297,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-15",3.14,3.32,0.3,332100,{"date":906,"open":863,"high":907,"low":878,"close":869,"change":297,"percent_change":903,"volume":908,"transactions":9,"vwap":869},"2026-05-14",3.36,790100,{"date":910,"open":911,"high":853,"low":912,"close":863,"change":270,"percent_change":270,"volume":913,"transactions":9,"vwap":863},"2026-05-13",3.362,3.25,172400,{"date":915,"open":852,"high":831,"low":916,"close":863,"change":702,"percent_change":917,"volume":918,"transactions":9,"vwap":863},"2026-05-12",3.275,-1.49,82700,{"date":920,"open":907,"high":859,"low":921,"close":831,"change":357,"percent_change":922,"volume":923,"transactions":9,"vwap":831},"2026-05-11",3.285,-0.3,79500,{"date":925,"open":926,"high":790,"low":883,"close":907,"change":262,"percent_change":927,"volume":928,"transactions":9,"vwap":907},"2026-05-08",3.34,0.6,67800,{"date":930,"open":825,"high":931,"low":852,"close":926,"change":223,"percent_change":932,"volume":933,"transactions":9,"vwap":926},"2026-05-07",3.54,-4.3,416000,{"date":935,"open":936,"high":936,"low":819,"close":811,"change":245,"percent_change":937,"volume":938,"transactions":9,"vwap":811},"2026-05-06",3.57,-0.57,126300,{"date":940,"open":941,"high":942,"low":785,"close":941,"change":270,"percent_change":270,"volume":943,"transactions":9,"vwap":941},"2026-05-05",3.51,3.535,45800,{"date":945,"open":946,"high":946,"low":810,"close":941,"change":245,"percent_change":937,"volume":947,"transactions":9,"vwap":941},"2026-05-04",3.55,158200,{"date":949,"open":946,"high":946,"low":950,"close":792,"change":842,"percent_change":951,"volume":952,"transactions":9,"vwap":792},"2026-05-01",3.465,1.15,35700,{"date":954,"open":811,"high":931,"low":819,"close":811,"change":245,"percent_change":937,"volume":955,"transactions":9,"vwap":811},"2026-04-30",227500,{"date":957,"open":931,"high":958,"low":810,"close":941,"change":270,"percent_change":270,"volume":959,"transactions":9,"vwap":941},"2026-04-29",3.56,118100,{"date":961,"open":802,"high":931,"low":802,"close":941,"change":262,"percent_change":338,"volume":962,"transactions":9,"vwap":941},"2026-04-28",47300,{"date":964,"open":819,"high":931,"low":819,"close":811,"change":689,"percent_change":813,"volume":965,"transactions":9,"vwap":811},"2026-04-27",113000,{"date":967,"open":810,"high":859,"low":883,"close":819,"change":842,"percent_change":843,"volume":968,"transactions":9,"vwap":819},"2026-04-24",130800,{"date":970,"open":853,"high":785,"low":902,"close":858,"change":337,"percent_change":971,"volume":972,"transactions":9,"vwap":858},"2026-04-23",0.9,67200,{"date":974,"open":869,"high":907,"low":975,"close":831,"change":297,"percent_change":903,"volume":976,"transactions":9,"vwap":831},"2026-04-22",3.195,684900,{"date":978,"open":907,"high":589,"low":869,"close":926,"change":337,"percent_change":378,"volume":979,"transactions":9,"vwap":926},"2026-04-21",14100,{"date":981,"open":896,"high":982,"low":896,"close":869,"change":136,"percent_change":983,"volume":984,"transactions":9,"vwap":869},"2026-04-20",3.329,2.8,106100,{"date":986,"open":987,"high":988,"low":987,"close":878,"change":689,"percent_change":989,"volume":990,"transactions":9,"vwap":878},"2026-04-17",3.06,3.235,2.22,56000,{"date":992,"open":993,"high":994,"low":993,"close":806,"change":337,"percent_change":995,"volume":996,"transactions":9,"vwap":806},"2026-04-16",3.08,3.165,0.96,31400,{"date":998,"open":999,"high":895,"low":987,"close":1000,"change":337,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-15",3.1,3.12,0.97,100900,{"date":1004,"open":641,"high":901,"low":641,"close":203,"change":270,"percent_change":270,"volume":1005,"transactions":9,"vwap":203},"2026-04-14",81100,{"date":1007,"open":1000,"high":806,"low":1008,"close":203,"change":357,"percent_change":1009,"volume":1010,"transactions":9,"vwap":203},"2026-04-13",3.055,-0.32,121900,{"date":1012,"open":987,"high":1013,"low":1014,"close":999,"change":377,"percent_change":1015,"volume":1016,"transactions":9,"vwap":999},"2026-04-10",3.11,3.04,1.64,15700,{"date":1018,"open":641,"high":641,"low":1019,"close":1020,"change":262,"percent_change":43,"volume":1021,"transactions":9,"vwap":1020},"2026-04-09",3.01,3.05,111800,{"date":1023,"open":999,"high":1024,"low":1025,"close":1025,"change":842,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-08",3.125,3.03,1.34,17800,{"date":1029,"open":1030,"high":203,"low":1030,"close":1031,"change":270,"percent_change":270,"volume":1032,"transactions":9,"vwap":1031},"2026-04-07",2.95,2.99,45000,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1031,"change":270,"percent_change":270,"volume":1037,"transactions":9,"vwap":1031},"2026-04-06",2.92,3.032,55000,{"date":1039,"open":1030,"high":1031,"low":1040,"close":1031,"change":842,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1031},"2026-04-02",2.882,1.36,5600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1030,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1030},"2026-04-01",2.9,2.978,2.879,0.06,2.08,60800,{"date":1052,"open":1053,"high":1030,"low":31,"close":1053,"change":357,"percent_change":146,"volume":1054,"transactions":9,"vwap":1053},"2026-03-31",2.89,53600,{"date":1056,"open":1057,"high":1030,"low":1058,"close":1045,"change":270,"percent_change":270,"volume":1059,"transactions":9,"vwap":1045},"2026-03-30",2.93,2.87,10900,{"date":1061,"open":1062,"high":1035,"low":1062,"close":1045,"change":842,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1045},"2026-03-27",2.86,1.4,11800,{"date":1066,"open":1019,"high":999,"low":31,"close":1062,"change":418,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1062},"2026-03-26",-4.67,35600,{"date":1070,"open":1019,"high":203,"low":1071,"close":1072,"change":270,"percent_change":270,"volume":1073,"transactions":9,"vwap":1072},"2026-03-25",2.97,3,168100,{"date":1075,"open":1072,"high":203,"low":1072,"close":1072,"change":270,"percent_change":270,"volume":1076,"transactions":9,"vwap":1072},"2026-03-24",8400,{"date":1078,"open":1079,"high":641,"low":1079,"close":1072,"change":431,"percent_change":608,"volume":1080,"transactions":9,"vwap":1072},"2026-03-23",2.88,18700,{"date":1082,"open":641,"high":1083,"low":1058,"close":1058,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1058},"2026-03-20",3.177,-0.18,-5.9,82200,{"date":1088,"open":987,"high":203,"low":1089,"close":1020,"change":270,"percent_change":270,"volume":1090,"transactions":9,"vwap":1020},"2026-03-19",3.02,12400,{"date":1092,"open":1014,"high":203,"low":1093,"close":1020,"change":297,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1020},"2026-03-18",3.026,0.33,47600,{"date":1097,"open":987,"high":987,"low":1098,"close":1014,"change":357,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1014},"2026-03-17",3.039,-0.33,7800,{"date":1102,"open":999,"high":999,"low":1089,"close":1020,"change":270,"percent_change":270,"volume":1103,"transactions":9,"vwap":1020},"2026-03-16",19000,{"date":1105,"open":1106,"high":993,"low":1106,"close":1020,"change":270,"percent_change":270,"volume":1107,"transactions":9,"vwap":1020},"2026-03-13",3.015,12100,{"date":1109,"open":1020,"high":1110,"low":1111,"close":1020,"change":270,"percent_change":270,"volume":1112,"transactions":9,"vwap":1020},"2026-03-12",3.101,3.016,17300,{"date":1114,"open":1014,"high":999,"low":1089,"close":1020,"change":245,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1020},"2026-03-11",-0.65,41800,{"date":1118,"open":1119,"high":1120,"low":1014,"close":641,"change":297,"percent_change":1094,"volume":1121,"transactions":9,"vwap":641},"2026-03-10",3.078,3.093,74000,{"date":1123,"open":987,"high":641,"low":1072,"close":987,"change":297,"percent_change":1094,"volume":1124,"transactions":9,"vwap":987},"2026-03-09",20200,{"date":1126,"open":993,"high":901,"low":1127,"close":1020,"change":491,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1020},"2026-03-06",3.044,-0.97,24300,{"date":1131,"open":1132,"high":1132,"low":1020,"close":993,"change":725,"percent_change":1133,"volume":1134,"transactions":9,"vwap":993},"2026-03-05",3.2,-2.84,38700,{"date":1136,"open":1137,"high":1137,"low":888,"close":895,"change":245,"percent_change":1138,"volume":1139,"transactions":9,"vwap":895},"2026-03-04",3.21,-0.63,7000,{"date":1141,"open":1142,"high":878,"low":1143,"close":870,"change":245,"percent_change":890,"volume":1144,"transactions":9,"vwap":870},"2026-03-03",3.193,3.145,6800,{"date":1146,"open":1132,"high":896,"low":895,"close":1137,"change":491,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1137},"2026-03-02",-0.93,18400,{"date":1150,"open":1151,"high":916,"low":896,"close":896,"change":245,"percent_change":1152,"volume":1153,"transactions":9,"vwap":896},"2026-02-27",3.27,-0.61,12700,{"date":1155,"open":871,"high":869,"low":896,"close":871,"change":270,"percent_change":270,"volume":1156,"transactions":9,"vwap":871},"2026-02-26",16300,{"date":1158,"open":1159,"high":926,"low":1137,"close":871,"change":245,"percent_change":1152,"volume":1160,"transactions":9,"vwap":871},"2026-02-25",3.28,49100,{"date":1162,"open":896,"high":589,"low":896,"close":1159,"change":262,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1159},"2026-02-24",0.61,22500,{"date":1166,"open":869,"high":852,"low":988,"close":871,"change":253,"percent_change":1167,"volume":793,"transactions":9,"vwap":871},"2026-02-23",-1.81,{"date":1169,"open":926,"high":853,"low":902,"close":902,"change":491,"percent_change":1170,"volume":1171,"transactions":9,"vwap":902},"2026-02-20",-0.9,47400,{"date":1173,"open":926,"high":858,"low":926,"close":831,"change":377,"percent_change":1174,"volume":1175,"transactions":9,"vwap":831},"2026-02-19",1.52,17100,{"date":1177,"open":852,"high":1178,"low":1179,"close":863,"change":270,"percent_change":270,"volume":1180,"transactions":9,"vwap":863},"2026-02-18",3.365,3.277,166000,{"date":1182,"open":1183,"high":1184,"low":871,"close":863,"change":297,"percent_change":903,"volume":1185,"transactions":9,"vwap":863},"2026-02-17",3.29,3.438,74100,{"date":1187,"open":1188,"high":926,"low":895,"close":1183,"change":647,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1183},"2026-02-13",3.18,2.49,94000,{"date":1192,"open":853,"high":853,"low":1132,"close":1137,"change":1084,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1137},"2026-02-12",-5.31,150800,{"date":1196,"open":811,"high":811,"low":858,"close":853,"change":499,"percent_change":1197,"volume":1198,"transactions":9,"vwap":853},"2026-02-11",-2.87,23600,{"date":1200,"open":946,"high":709,"low":785,"close":811,"change":297,"percent_change":778,"volume":1201,"transactions":9,"vwap":811},"2026-02-10",159900,{"date":1203,"open":852,"high":804,"low":896,"close":804,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":804},"2026-02-09",0.41,13.36,243400,{"date":1208,"open":203,"high":999,"low":641,"close":641,"change":297,"percent_change":1094,"volume":1209,"transactions":9,"vwap":641},"2026-02-06",45300,{"date":1211,"open":203,"high":895,"low":987,"close":987,"change":297,"percent_change":1094,"volume":1212,"transactions":9,"vwap":987},"2026-02-05",121800,{"date":1214,"open":1025,"high":1215,"low":1025,"close":1020,"change":297,"percent_change":1094,"volume":1216,"transactions":9,"vwap":1020},"2026-02-04",3.095,110800,{"date":1218,"open":987,"high":993,"low":1025,"close":1014,"change":245,"percent_change":1115,"volume":1219,"transactions":9,"vwap":1014},"2026-02-03",75000,{"date":1221,"open":1020,"high":1110,"low":1020,"close":987,"change":270,"percent_change":270,"volume":1222,"transactions":9,"vwap":987},"2026-02-02",46200,{"date":1224,"open":993,"high":999,"low":987,"close":987,"change":357,"percent_change":1099,"volume":1225,"transactions":9,"vwap":987},"2026-01-30",42200,{"date":1227,"open":993,"high":1228,"low":987,"close":641,"change":245,"percent_change":1115,"volume":1229,"transactions":9,"vwap":641},"2026-01-29",3.115,28600,{"date":1231,"open":993,"high":999,"low":1232,"close":203,"change":270,"percent_change":270,"volume":1233,"transactions":9,"vwap":203},"2026-01-28",3.065,52500,{"date":1235,"open":203,"high":1013,"low":987,"close":203,"change":297,"percent_change":192,"volume":1236,"transactions":9,"vwap":203},"2026-01-27",203800,{"date":1238,"open":203,"high":1239,"low":1232,"close":993,"change":270,"percent_change":270,"volume":1240,"transactions":9,"vwap":993},"2026-01-26",3.121,141700,{"date":1242,"open":203,"high":999,"low":1008,"close":993,"change":270,"percent_change":270,"volume":1243,"transactions":9,"vwap":993},"2026-01-23",204300,{"date":1245,"open":641,"high":1215,"low":1014,"close":993,"change":842,"percent_change":1246,"volume":1247,"transactions":9,"vwap":993},"2026-01-22",1.32,34800,{"date":1249,"open":641,"high":1000,"low":1014,"close":1014,"change":297,"percent_change":1094,"volume":1250,"transactions":9,"vwap":1014},"2026-01-21",322100,{"date":1252,"open":641,"high":1253,"low":1089,"close":1025,"change":702,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1025},"2026-01-20",3.105,-1.62,244100,{"date":1257,"open":1258,"high":999,"low":1020,"close":993,"change":357,"percent_change":1009,"volume":1259,"transactions":9,"vwap":993},"2026-01-16",3.086,267800,{"date":1261,"open":1025,"high":1013,"low":1025,"close":203,"change":262,"percent_change":1262,"volume":1263,"transactions":9,"vwap":203},"2026-01-15",0.65,18800,{"date":1265,"open":1253,"high":1253,"low":987,"close":641,"change":491,"percent_change":1128,"volume":1266,"transactions":9,"vwap":641},"2026-01-14",44000,{"date":1268,"open":1020,"high":1253,"low":1020,"close":999,"change":262,"percent_change":1262,"volume":1269,"transactions":9,"vwap":999},"2026-01-13",145700,{"date":1271,"open":993,"high":901,"low":1020,"close":993,"change":245,"percent_change":1115,"volume":1272,"transactions":9,"vwap":993},"2026-01-12",171800,{"date":1274,"open":901,"high":901,"low":203,"close":999,"change":270,"percent_change":270,"volume":1275,"transactions":9,"vwap":999},"2026-01-09",5000,{"date":1277,"open":1014,"high":1000,"low":1014,"close":999,"change":297,"percent_change":192,"volume":1278,"transactions":9,"vwap":999},"2026-01-08",3000,{"date":1280,"open":1281,"high":1281,"low":993,"close":203,"change":357,"percent_change":1009,"volume":1282,"transactions":9,"vwap":203},"2026-01-07",3.13,51200,{"date":1284,"open":999,"high":1143,"low":1020,"close":999,"change":270,"percent_change":270,"volume":1285,"transactions":9,"vwap":999},"2026-01-06",88100,{"date":1287,"open":1014,"high":901,"low":1014,"close":999,"change":842,"percent_change":141,"volume":1288,"transactions":9,"vwap":999},"2026-01-05",38200,{"date":1290,"open":1291,"high":1291,"low":1089,"close":987,"change":297,"percent_change":1094,"volume":1292,"transactions":9,"vwap":987},"2026-01-02",3.152,10500,{"date":1294,"open":1072,"high":987,"low":1295,"close":1020,"change":842,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1020},"2025-12-31",2.96,1.33,19200,{"date":1299,"open":1013,"high":1300,"low":1019,"close":1019,"change":491,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1019},"2025-12-30",3.151,-0.99,19900,{"date":1304,"open":1072,"high":987,"low":1072,"close":1014,"change":297,"percent_change":1094,"volume":1305,"transactions":9,"vwap":1014},"2025-12-29",24500,{"date":1307,"open":1025,"high":203,"low":1072,"close":1025,"change":491,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1025},"2025-12-26",-0.98,11900,{"date":1311,"open":1031,"high":641,"low":1312,"close":987,"change":278,"percent_change":858,"volume":1313,"transactions":9,"vwap":987},"2025-12-24",2.98,24100,{"date":1315,"open":1079,"high":1316,"low":1079,"close":1295,"change":689,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1295},"2025-12-23",2.982,2.42,317300,{"date":1320,"open":1031,"high":1019,"low":1058,"close":1053,"change":491,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1053},"2025-12-22",-1.03,105700,{"date":1324,"open":1295,"high":993,"low":1035,"close":1035,"change":253,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1035},"2025-12-19",-2.01,233000,{"date":1328,"open":1072,"high":1019,"low":1030,"close":1312,"change":297,"percent_change":483,"volume":1329,"transactions":9,"vwap":1312},"2025-12-18",19300,{"date":1331,"open":641,"high":641,"low":1295,"close":1071,"change":491,"percent_change":396,"volume":1332,"transactions":9,"vwap":1071},"2025-12-17",30100,{"date":1334,"open":1020,"high":1020,"low":1312,"close":1072,"change":357,"percent_change":1099,"volume":1285,"transactions":9,"vwap":1072},"2025-12-16",{"date":1336,"open":1025,"high":999,"low":1312,"close":1019,"change":491,"percent_change":1301,"volume":1337,"transactions":9,"vwap":1019},"2025-12-15",96600,{"date":1339,"open":993,"high":806,"low":1014,"close":1014,"change":702,"percent_change":1254,"volume":1340,"transactions":9,"vwap":1014},"2025-12-12",58600,{"date":1342,"open":203,"high":1000,"low":203,"close":203,"change":270,"percent_change":270,"volume":1343,"transactions":9,"vwap":203},"2025-12-11",8500,{"date":1345,"open":1025,"high":901,"low":1111,"close":203,"change":377,"percent_change":1015,"volume":1346,"transactions":9,"vwap":203},"2025-12-10",64400,{"date":1348,"open":1020,"high":993,"low":1089,"close":1014,"change":357,"percent_change":1099,"volume":1349,"transactions":9,"vwap":1014},"2025-12-09",200900,{"date":1351,"open":999,"high":1013,"low":1014,"close":1020,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1020},"2025-12-08",-0.045,-1.45,309700,{"date":1356,"open":999,"high":895,"low":1020,"close":1215,"change":1357,"percent_change":513,"volume":1358,"transactions":9,"vwap":1215},"2025-12-05",0.005,46100,{"date":1360,"open":1013,"high":901,"low":641,"close":203,"change":245,"percent_change":624,"volume":1160,"transactions":9,"vwap":203},"2025-12-04",{"date":1362,"open":993,"high":1281,"low":1363,"close":1013,"change":337,"percent_change":1001,"volume":1364,"transactions":9,"vwap":1013},"2025-12-03",3.057,17900,{"date":1366,"open":1089,"high":999,"low":1089,"close":993,"change":337,"percent_change":1367,"volume":1368,"transactions":9,"vwap":993},"2025-12-02",0.98,35500,{"date":1370,"open":806,"high":806,"low":1371,"close":1020,"change":491,"percent_change":1128,"volume":1372,"transactions":9,"vwap":1020},"2025-12-01",3.035,179100,{"date":1374,"open":1375,"high":1375,"low":1371,"close":993,"change":245,"percent_change":1115,"volume":1376,"transactions":9,"vwap":993},"2025-11-28",3.147,176100,{"date":1378,"open":1281,"high":1132,"low":987,"close":999,"change":491,"percent_change":1379,"volume":1380,"transactions":9,"vwap":999},"2025-11-26",-0.96,235900,{"date":1382,"open":1089,"high":888,"low":1089,"close":1281,"change":377,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1281},"2025-11-25",1.62,54800,{"date":1386,"open":1281,"high":1387,"low":1019,"close":993,"change":357,"percent_change":1009,"volume":1388,"transactions":9,"vwap":993},"2025-11-24",3.155,70500,{"date":1390,"open":1281,"high":1281,"low":1391,"close":203,"change":297,"percent_change":192,"volume":1392,"transactions":9,"vwap":203},"2025-11-21",3.069,22100,{"date":1394,"open":994,"high":1188,"low":993,"close":993,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":993},"2025-11-20",-0.065,-2.07,60600,{"date":1399,"open":999,"high":1400,"low":1215,"close":1143,"change":579,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1143},"2025-11-19",3.187,-0.79,44300,{"date":1404,"open":1183,"high":1183,"low":1013,"close":895,"change":357,"percent_change":879,"volume":1405,"transactions":9,"vwap":895},"2025-11-18",39500,{"date":1407,"open":878,"high":912,"low":888,"close":1188,"change":632,"percent_change":425,"volume":1408,"transactions":9,"vwap":1188},"2025-11-17",42900,{"date":1410,"open":848,"high":848,"low":878,"close":878,"change":297,"percent_change":884,"volume":1411,"transactions":9,"vwap":878},"2025-11-14",50800,{"date":1413,"open":1414,"high":1414,"low":1188,"close":1137,"change":253,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1137},"2025-11-13",3.313,-1.83,24700,{"date":1418,"open":912,"high":907,"low":1132,"close":1151,"change":297,"percent_change":884,"volume":1419,"transactions":9,"vwap":1151},"2025-11-12",59200,{"date":1421,"open":1422,"high":1423,"low":912,"close":871,"change":270,"percent_change":270,"volume":1424,"transactions":9,"vwap":871},"2025-11-11",3.308,3.315,17500,{"date":1426,"open":871,"high":831,"low":896,"close":871,"change":270,"percent_change":270,"volume":1427,"transactions":9,"vwap":871},"2025-11-10",21800,{"date":1429,"open":878,"high":863,"low":878,"close":871,"change":337,"percent_change":1430,"volume":1059,"transactions":9,"vwap":871},"2025-11-07",0.93,{"date":1432,"open":1183,"high":1183,"low":878,"close":868,"change":253,"percent_change":1433,"volume":1434,"transactions":9,"vwap":868},"2025-11-06",-1.82,13100,{"date":1436,"open":871,"high":841,"low":871,"close":1183,"change":262,"percent_change":1163,"volume":1437,"transactions":9,"vwap":1183},"2025-11-05",13600,{"date":1439,"open":907,"high":907,"low":871,"close":1151,"change":725,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1151},"2025-11-04",-2.68,13200,{"date":1443,"open":907,"high":858,"low":1444,"close":907,"change":491,"percent_change":694,"volume":1445,"transactions":9,"vwap":907},"2025-11-03",3.345,30900,{"date":1447,"open":1151,"high":1448,"low":1151,"close":853,"change":270,"percent_change":270,"volume":1449,"transactions":9,"vwap":853},"2025-10-31",3.404,237300,{"date":1451,"open":858,"high":1452,"low":852,"close":853,"change":357,"percent_change":1453,"volume":732,"transactions":9,"vwap":853},"2025-10-30",3.411,-0.29,{"date":1455,"open":825,"high":825,"low":831,"close":523,"change":253,"percent_change":832,"volume":1456,"transactions":9,"vwap":523},"2025-10-29",324500,{"date":1458,"open":819,"high":804,"low":852,"close":785,"change":337,"percent_change":51,"volume":1459,"transactions":9,"vwap":785},"2025-10-28",146300,{"date":1461,"open":836,"high":825,"low":1462,"close":817,"change":262,"percent_change":1463,"volume":1464,"transactions":9,"vwap":817},"2025-10-27",3.339,0.59,157900,{"date":1466,"open":831,"high":1467,"low":921,"close":836,"change":647,"percent_change":1468,"volume":1469,"transactions":9,"vwap":836},"2025-10-24",3.424,2.4,162900,{"date":1471,"open":1183,"high":1472,"low":1473,"close":852,"change":377,"percent_change":1174,"volume":1474,"transactions":9,"vwap":852},"2025-10-23",3.395,3.282,222300,{"date":1476,"open":1183,"high":1477,"low":896,"close":1159,"change":270,"percent_change":270,"volume":1478,"transactions":9,"vwap":1159},"2025-10-22",3.295,364700,{"date":1480,"open":1481,"high":1444,"low":1482,"close":1159,"change":270,"percent_change":270,"volume":1483,"transactions":9,"vwap":1159},"2025-10-21",3.337,3.249,298300,{"date":1485,"open":912,"high":1486,"low":988,"close":1159,"change":262,"percent_change":1163,"volume":1487,"transactions":9,"vwap":1159},"2025-10-20",3.304,165800,{"date":1489,"open":896,"high":1490,"low":878,"close":871,"change":297,"percent_change":884,"volume":1491,"transactions":9,"vwap":871},"2025-10-17",3.265,214900,{"date":1493,"open":1159,"high":863,"low":878,"close":912,"change":1494,"percent_change":223,"volume":1495,"transactions":9,"vwap":912},"2025-10-16",-0.005,114900,{"date":1497,"open":1183,"high":863,"low":1137,"close":1498,"change":1357,"percent_change":588,"volume":1499,"transactions":9,"vwap":1498},"2025-10-15",3.255,724700,{"date":1501,"open":1137,"high":1502,"low":1132,"close":912,"change":262,"percent_change":1503,"volume":1504,"transactions":9,"vwap":912},"2025-10-14",3.283,0.62,581900,{"date":1506,"open":878,"high":1183,"low":878,"close":868,"change":357,"percent_change":879,"volume":1507,"transactions":9,"vwap":868},"2025-10-13",580100,{"date":1509,"open":1183,"high":863,"low":1137,"close":896,"change":632,"percent_change":1510,"volume":1511,"transactions":9,"vwap":896},"2025-10-10",-1.22,64000,{"date":1513,"open":863,"high":902,"low":912,"close":1159,"change":357,"percent_change":922,"volume":1514,"transactions":9,"vwap":1159},"2025-10-09",268300,{"date":1516,"open":869,"high":869,"low":896,"close":1183,"change":387,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1183},"2025-10-08",0.46,324700,{"date":1520,"open":1521,"high":902,"low":868,"close":916,"change":1357,"percent_change":588,"volume":1522,"transactions":9,"vwap":916},"2025-10-07",3.305,380100,{"date":1524,"open":1183,"high":926,"low":1525,"close":1151,"change":245,"percent_change":1152,"volume":1526,"transactions":9,"vwap":1151},"2025-10-06",3.239,679500,{"date":1528,"open":863,"high":1529,"low":1183,"close":1183,"change":357,"percent_change":922,"volume":1530,"transactions":9,"vwap":1183},"2025-10-03",3.347,38300,{"date":1532,"open":982,"high":926,"low":1159,"close":863,"change":491,"percent_change":1170,"volume":1533,"transactions":9,"vwap":863},"2025-10-02",164400,{"date":1535,"open":1486,"high":926,"low":1486,"close":852,"change":297,"percent_change":903,"volume":1536,"transactions":9,"vwap":852},"2025-10-01",1600,{"date":1538,"open":1539,"high":926,"low":1151,"close":902,"change":842,"percent_change":1540,"volume":1541,"transactions":9,"vwap":902},"2025-09-30",3.336,1.22,31200,{"date":1543,"open":869,"high":1544,"low":871,"close":1159,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1159},"2025-09-29",3.356,-0.015,-0.46,100600,{"date":1549,"open":926,"high":589,"low":896,"close":1477,"change":1357,"percent_change":588,"volume":1550,"transactions":9,"vwap":1477},"2025-09-26",209500,{"date":1552,"open":863,"high":831,"low":868,"close":1183,"change":245,"percent_change":532,"volume":1553,"transactions":9,"vwap":1183},"2025-09-25",180100,{"date":1555,"open":848,"high":848,"low":871,"close":869,"change":270,"percent_change":270,"volume":1556,"transactions":9,"vwap":869},"2025-09-24",73800,{"date":1558,"open":869,"high":859,"low":871,"close":869,"change":270,"percent_change":270,"volume":1559,"transactions":9,"vwap":869},"2025-09-23",82100,{"date":1561,"open":907,"high":812,"low":1562,"close":869,"change":632,"percent_change":1563,"volume":1564,"transactions":9,"vwap":869},"2025-09-22",3.238,-1.19,187400,{"date":1566,"open":1567,"high":1567,"low":1132,"close":831,"change":348,"percent_change":1568,"volume":1569,"transactions":9,"vwap":831},"2025-09-19",3.489,-2.33,487800,{"date":1571,"open":1572,"high":1572,"low":836,"close":817,"change":270,"percent_change":270,"volume":1573,"transactions":9,"vwap":817},"2025-09-18",3.474,46900,{"date":1575,"open":941,"high":1576,"low":831,"close":817,"change":348,"percent_change":1577,"volume":1578,"transactions":9,"vwap":817},"2025-09-17",3.52,-2.28,123100,{"date":1580,"open":825,"high":1576,"low":859,"close":941,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":941},"2025-09-16",0.035,1.01,3900,{"date":1585,"open":802,"high":1586,"low":1184,"close":830,"change":1357,"percent_change":461,"volume":1587,"transactions":9,"vwap":830},"2025-09-15",3.528,21700,{"date":1589,"open":1590,"high":802,"low":1591,"close":825,"change":842,"percent_change":155,"volume":1592,"transactions":9,"vwap":825},"2025-09-12",3.463,3.446,11600,{"date":1594,"open":804,"high":804,"low":1595,"close":817,"change":632,"percent_change":1596,"volume":1597,"transactions":9,"vwap":817},"2025-09-11",3.421,-1.15,13000,{"date":1599,"open":785,"high":811,"low":1600,"close":825,"change":297,"percent_change":778,"volume":1601,"transactions":9,"vwap":825},"2025-09-10",3.426,11100,{"date":1603,"open":810,"high":802,"low":836,"close":785,"change":262,"percent_change":837,"volume":1604,"transactions":9,"vwap":785},"2025-09-09",21600,{"date":1606,"open":589,"high":785,"low":589,"close":810,"change":297,"percent_change":778,"volume":1607,"transactions":9,"vwap":810},"2025-09-08",7600,{"date":1609,"open":858,"high":1610,"low":812,"close":817,"change":270,"percent_change":270,"volume":1611,"transactions":9,"vwap":817},"2025-09-05",3.456,57200,{"date":1613,"open":819,"high":802,"low":926,"close":817,"change":297,"percent_change":778,"volume":1614,"transactions":9,"vwap":817},"2025-09-04",75100,{"date":1616,"open":926,"high":859,"low":1617,"close":819,"change":262,"percent_change":1463,"volume":1618,"transactions":9,"vwap":819},"2025-09-03",3.327,79400,{"date":1620,"open":819,"high":1621,"low":926,"close":523,"change":1622,"percent_change":476,"volume":1623,"transactions":9,"vwap":523},"2025-09-02",3.425,-0.009,4600,{"date":1625,"open":1467,"high":1626,"low":812,"close":1627,"change":1628,"percent_change":1629,"volume":1309,"transactions":9,"vwap":1627},"2025-08-29",3.429,3.409,0.009,0.26,{"date":1631,"open":858,"high":1632,"low":926,"close":523,"change":337,"percent_change":1633,"volume":1634,"transactions":9,"vwap":523},"2025-08-28",3.436,0.89,51900,{"date":1636,"open":1637,"high":853,"low":926,"close":589,"change":842,"percent_change":1638,"volume":1639,"transactions":9,"vwap":589},"2025-08-27",3.367,1.2,25300,{"date":1641,"open":831,"high":831,"low":902,"close":852,"change":1357,"percent_change":588,"volume":1642,"transactions":9,"vwap":852},"2025-08-26",3500,{"date":1644,"open":1645,"high":853,"low":863,"close":841,"change":632,"percent_change":1563,"volume":1646,"transactions":9,"vwap":841},"2025-08-25",3.372,97800,{"date":1648,"open":831,"high":858,"low":1423,"close":1178,"change":1357,"percent_change":588,"volume":1090,"transactions":9,"vwap":1178},"2025-08-22",{"date":1650,"open":1651,"high":1651,"low":831,"close":907,"change":1357,"percent_change":588,"volume":1652,"transactions":9,"vwap":907},"2025-08-21",3.383,7500,{"date":1654,"open":853,"high":853,"low":831,"close":848,"change":1494,"percent_change":223,"volume":1027,"transactions":9,"vwap":848},"2025-08-20",{"date":1656,"open":589,"high":1657,"low":852,"close":907,"change":357,"percent_change":922,"volume":1658,"transactions":9,"vwap":907},"2025-08-19",3.397,36200,{"date":1660,"open":858,"high":858,"low":1444,"close":589,"change":1661,"percent_change":1321,"volume":1364,"transactions":9,"vwap":589},"2025-08-18",-0.035,{"date":1663,"open":810,"high":810,"low":523,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-08-15",3.405,-0.028,-0.82,4500,{"date":1669,"open":858,"high":802,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-08-14",3.374,3.433,0.053,1.57,58400,{"date":1676,"open":853,"high":853,"low":907,"close":858,"change":245,"percent_change":854,"volume":1107,"transactions":9,"vwap":858},"2025-08-13",{"date":1678,"open":858,"high":1679,"low":831,"close":523,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":523},"2025-08-12",3.419,0.12,3.66,29000,{"date":1684,"open":863,"high":1685,"low":871,"close":1159,"change":245,"percent_change":1152,"volume":1686,"transactions":9,"vwap":1159},"2025-08-11",3.338,37800,{"date":1688,"open":1689,"high":926,"low":1183,"close":863,"change":297,"percent_change":903,"volume":1364,"transactions":9,"vwap":863},"2025-08-08",3.323,{"date":1691,"open":863,"high":863,"low":871,"close":1183,"change":357,"percent_change":922,"volume":1692,"transactions":9,"vwap":1183},"2025-08-07",38500,{"date":1694,"open":1183,"high":863,"low":871,"close":863,"change":262,"percent_change":1163,"volume":1695,"transactions":9,"vwap":863},"2025-08-06",6200,{"date":1697,"open":902,"high":852,"low":1151,"close":1159,"change":245,"percent_change":1152,"volume":1698,"transactions":9,"vwap":1159},"2025-08-05",59000,{"date":1700,"open":1701,"high":1178,"low":1701,"close":863,"change":262,"percent_change":1163,"volume":1702,"transactions":9,"vwap":863},"2025-08-04",3.269,55100,{"date":1704,"open":852,"high":852,"low":1159,"close":1159,"change":348,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1159},"2025-08-01",-2.38,10800,{"date":1708,"open":836,"high":836,"low":907,"close":907,"change":245,"percent_change":854,"volume":1709,"transactions":9,"vwap":907},"2025-07-31",5100,{"date":1711,"open":836,"high":859,"low":858,"close":858,"change":245,"percent_change":854,"volume":1712,"transactions":9,"vwap":858},"2025-07-30",28100,{"date":1714,"open":523,"high":1626,"low":858,"close":523,"change":270,"percent_change":270,"volume":1715,"transactions":9,"vwap":523},"2025-07-29",12500,{"date":1717,"open":785,"high":804,"low":863,"close":523,"change":253,"percent_change":832,"volume":1718,"transactions":9,"vwap":523},"2025-07-28",69600,{"date":1720,"open":1448,"high":1721,"low":1448,"close":785,"change":337,"percent_change":51,"volume":1722,"transactions":9,"vwap":785},"2025-07-25",3.481,42400,{"date":1724,"open":785,"high":785,"low":858,"close":817,"change":357,"percent_change":1453,"volume":1090,"transactions":9,"vwap":817},"2025-07-24",{"date":1726,"open":523,"high":810,"low":926,"close":810,"change":842,"percent_change":843,"volume":1727,"transactions":9,"vwap":810},"2025-07-23",76200,{"date":1729,"open":848,"high":804,"low":926,"close":523,"change":377,"percent_change":1730,"volume":1731,"transactions":9,"vwap":523},"2025-07-22",1.49,88500,{"date":1733,"open":848,"high":589,"low":926,"close":831,"change":297,"percent_change":903,"volume":793,"transactions":9,"vwap":831},"2025-07-21",{"date":1735,"open":1670,"high":1670,"low":852,"close":926,"change":270,"percent_change":270,"volume":996,"transactions":9,"vwap":926},"2025-07-18",{"date":1737,"open":926,"high":858,"low":852,"close":926,"change":297,"percent_change":903,"volume":1738,"transactions":9,"vwap":926},"2025-07-17",40000,{"date":1740,"open":883,"high":589,"low":841,"close":852,"change":357,"percent_change":922,"volume":1741,"transactions":9,"vwap":852},"2025-07-16",57700,{"date":1743,"open":1744,"high":523,"low":1423,"close":926,"change":270,"percent_change":270,"volume":1745,"transactions":9,"vwap":926},"2025-07-15",3.348,64700,{"date":1747,"open":1183,"high":926,"low":1159,"close":926,"change":337,"percent_change":378,"volume":1748,"transactions":9,"vwap":926},"2025-07-14",4700,{"date":1750,"open":902,"high":852,"low":863,"close":869,"change":245,"percent_change":532,"volume":1751,"transactions":9,"vwap":869},"2025-07-11",11000,{"date":1753,"open":869,"high":852,"low":863,"close":852,"change":387,"percent_change":1754,"volume":1755,"transactions":9,"vwap":852},"2025-07-10",0.45,2200,{"date":1757,"open":871,"high":852,"low":871,"close":1423,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1423},"2025-07-09",0.025,0.76,2400,{"date":1762,"open":1502,"high":852,"low":1502,"close":1183,"change":297,"percent_change":903,"volume":1763,"transactions":9,"vwap":1183},"2025-07-08",34700,{"date":1765,"open":871,"high":1766,"low":889,"close":1159,"change":702,"percent_change":349,"volume":1767,"transactions":9,"vwap":1159},"2025-07-07",3.321,9600,{"date":1769,"open":852,"high":852,"low":852,"close":852,"change":842,"percent_change":1540,"volume":1770,"transactions":9,"vwap":852},"2025-07-03",1100,{"date":1772,"open":878,"high":1773,"low":878,"close":1183,"change":297,"percent_change":903,"volume":1774,"transactions":9,"vwap":1183},"2025-07-02",3.317,7300,{"date":1776,"open":1159,"high":852,"low":1777,"close":1159,"change":1778,"percent_change":1048,"volume":1779,"transactions":9,"vwap":1159},"2025-07-01",3.266,0.002,8300,{"date":1781,"open":1183,"high":926,"low":1562,"close":818,"change":1782,"percent_change":253,"volume":1783,"transactions":9,"vwap":818},"2025-06-30",-0.002,26400,{"date":1785,"open":1000,"high":863,"low":1000,"close":1159,"change":297,"percent_change":884,"volume":1786,"transactions":9,"vwap":1159},"2025-06-27",21000,{"date":1788,"open":902,"high":1789,"low":871,"close":1151,"change":702,"percent_change":617,"volume":1424,"transactions":9,"vwap":1151},"2025-06-26",3.359,{"date":1791,"open":907,"high":853,"low":1151,"close":902,"change":317,"percent_change":1792,"volume":1793,"transactions":9,"vwap":902},"2025-06-25",-2.06,31000,{"date":1795,"open":869,"high":1621,"low":869,"close":853,"change":522,"percent_change":324,"volume":1796,"transactions":9,"vwap":853},"2025-06-24",120400,{"date":1798,"open":878,"high":1151,"low":1025,"close":878,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":878},"2025-06-23",-0.13,-3.88,180400,{"date":1803,"open":831,"high":810,"low":1132,"close":831,"change":647,"percent_change":1804,"volume":1805,"transactions":9,"vwap":831},"2025-06-20",2.45,67400,{"date":1807,"open":1183,"high":1808,"low":896,"close":1151,"change":357,"percent_change":922,"volume":1229,"transactions":9,"vwap":1151},"2025-06-18",3.434,{"date":1810,"open":1811,"high":1183,"low":870,"close":1159,"change":377,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1159},"2025-06-17",3.222,1.55,50600,{"date":1815,"open":1188,"high":896,"low":1188,"close":868,"change":262,"percent_change":1503,"volume":1816,"transactions":9,"vwap":868},"2025-06-16",37400,{"date":1818,"open":871,"high":1151,"low":975,"close":1137,"change":253,"percent_change":1415,"volume":1819,"transactions":9,"vwap":1137},"2025-06-13",29500,{"date":1821,"open":1132,"high":1183,"low":1132,"close":1151,"change":1680,"percent_change":1822,"volume":1288,"transactions":9,"vwap":1151},"2025-06-12",3.81,{"date":1824,"open":806,"high":895,"low":806,"close":806,"change":270,"percent_change":270,"volume":1607,"transactions":9,"vwap":806},"2025-06-11",{"date":1826,"open":1188,"high":870,"low":806,"close":806,"change":1827,"percent_change":338,"volume":1828,"transactions":9,"vwap":806},"2025-06-10",0.018,27400,{"date":1830,"open":901,"high":878,"low":1831,"close":1832,"change":1778,"percent_change":1048,"volume":1833,"transactions":9,"vwap":1832},"2025-06-09",3.079,3.132,40500,{"date":1835,"open":999,"high":1836,"low":999,"close":1281,"change":245,"percent_change":1138,"volume":1837,"transactions":9,"vwap":1281},"2025-06-06",3.164,37000,{"date":1839,"open":901,"high":912,"low":987,"close":806,"change":270,"percent_change":270,"volume":1840,"transactions":9,"vwap":806},"2025-06-05",79900,{"date":1842,"open":1132,"high":1132,"low":1281,"close":806,"change":357,"percent_change":1009,"volume":1843,"transactions":9,"vwap":806},"2025-06-04",45900,{"date":1845,"open":895,"high":912,"low":901,"close":888,"change":491,"percent_change":1846,"volume":1847,"transactions":9,"vwap":888},"2025-06-03",-0.94,179600,{"date":1849,"open":1151,"high":869,"low":1013,"close":870,"change":499,"percent_change":1850,"volume":1851,"transactions":9,"vwap":870},"2025-06-02",-3.04,258500,{"date":1853,"open":1151,"high":883,"low":988,"close":1183,"change":579,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1183},"2025-05-30",-0.75,59600,{"date":1857,"open":912,"high":1444,"low":878,"close":1423,"change":297,"percent_change":903,"volume":943,"transactions":9,"vwap":1423},"2025-05-29",{"date":1859,"open":1159,"high":1423,"low":878,"close":1521,"change":1581,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1521},"2025-05-28",1.07,190200,{"date":1863,"open":878,"high":818,"low":895,"close":1151,"change":842,"percent_change":872,"volume":1864,"transactions":9,"vwap":1151},"2025-05-27",50000,{"date":1866,"open":869,"high":869,"low":1132,"close":868,"change":270,"percent_change":270,"volume":1867,"transactions":9,"vwap":868},"2025-05-23",58800,{"date":1869,"open":1188,"high":896,"low":1013,"close":868,"change":689,"percent_change":989,"volume":1870,"transactions":9,"vwap":868},"2025-05-22",123300,{"date":1872,"open":806,"high":1873,"low":806,"close":888,"change":357,"percent_change":1009,"volume":1874,"transactions":9,"vwap":888},"2025-05-21",3.206,15100,{"date":1876,"open":912,"high":841,"low":987,"close":895,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":895},"2025-05-20",-0.099,-3.03,462100,{"date":1881,"open":869,"high":1178,"low":878,"close":1701,"change":1882,"percent_change":624,"volume":1883,"transactions":9,"vwap":1701},"2025-05-19",-0.021,466200,{"date":1885,"open":1886,"high":907,"low":871,"close":1183,"change":270,"percent_change":270,"volume":1887,"transactions":9,"vwap":1183},"2025-05-16",3.303,457400,{"date":1889,"open":859,"high":1576,"low":871,"close":1183,"change":1084,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1183},"2025-05-15",-5.19,668500,{"date":1893,"open":802,"high":942,"low":907,"close":825,"change":491,"percent_change":1894,"volume":1895,"transactions":9,"vwap":825},"2025-05-14",-0.86,337500,{"date":1897,"open":819,"high":1576,"low":819,"close":802,"change":136,"percent_change":1898,"volume":955,"transactions":9,"vwap":802},"2025-05-13",2.64,{"date":1900,"open":1183,"high":1621,"low":868,"close":836,"change":58,"percent_change":286,"volume":1901,"transactions":9,"vwap":836},"2025-05-12",179200,{"date":1903,"open":1188,"high":871,"low":888,"close":868,"change":1048,"percent_change":1904,"volume":1905,"transactions":9,"vwap":868},"2025-05-09",1.89,188200,{"date":1907,"open":1089,"high":896,"low":1089,"close":895,"change":278,"percent_change":871,"volume":1908,"transactions":9,"vwap":895},"2025-05-08",258000,{"date":1910,"open":1831,"high":1132,"low":1014,"close":641,"change":842,"percent_change":1246,"volume":1911,"transactions":9,"vwap":641},"2025-05-07",108500,{"date":1913,"open":1014,"high":1914,"low":1072,"close":1025,"change":357,"percent_change":1099,"volume":1915,"transactions":9,"vwap":1025},"2025-05-06",3.061,39600,{"date":1917,"open":1295,"high":1014,"low":1295,"close":1014,"change":1581,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1014},"2025-05-05",1.16,49000,{"date":1921,"open":987,"high":806,"low":1312,"close":1922,"change":579,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-05-02",3.0050001,-0.83,30800,{"date":1926,"open":1058,"high":1000,"low":1058,"close":1025,"change":689,"percent_change":432,"volume":1927,"transactions":9,"vwap":1025},"2025-05-01",74800,{"date":1929,"open":1930,"high":1228,"low":181,"close":1295,"change":262,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1295},"2025-04-30",2.84,0.68,61000,{"date":1934,"open":1935,"high":1110,"low":1936,"close":1937,"change":270,"percent_change":270,"volume":1674,"transactions":9,"vwap":1937},"2025-04-29",2.91,2.891,2.94,{"date":1939,"open":1045,"high":1071,"low":1045,"close":1937,"change":491,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1937},"2025-04-28",-1.01,12200,{"date":1943,"open":1935,"high":1071,"low":1062,"close":1071,"change":297,"percent_change":483,"volume":1944,"transactions":9,"vwap":1071},"2025-04-25",28300,{"date":1946,"open":1045,"high":1947,"low":1045,"close":1295,"change":842,"percent_change":78,"volume":1948,"transactions":9,"vwap":1295},"2025-04-24",2.964,9000,{"date":185,"open":1031,"high":1031,"low":1079,"close":1035,"change":317,"percent_change":1950,"volume":1706,"transactions":9,"vwap":1035},-2.34]