[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JXG":3,"homepage-market-summary":29,"stock-historical-JXG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"JXG","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},"JX Luxventure Limited Common Stock","Nasdaq",null,"Common Stock","JX Luxventure Group Inc is engaged in the tourism sector and supplying related products, including technology solutions, to business partners in China, both online and offline. The company operates in three segments Tourism products, Technology, and Cross board merchandise The majority of the group revenue is generated from Tourism products. The Company's operations are located in the PRC and all of the Company's revenue is derived from sales to customers in the PRC region.","95",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},7.83,8.35,7.55,7.7,0.13,1.69,15433.850595,1475,7.9772,15.75,3.01,54090.60388447083,37.8,3404,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},41.7,46404,16937540.932273,-74.16,"2025-04-07",[182,183,193,204,215,225,235,246,256,265,275,286,296,305,314,325,334,344,355,365,374,383,393,402,411,420,429,436,445,454,464,474,481,490,498,508,517,526,533,540,547,554,564,574,582,589,594,600,606,614,621,627,635,642,648,654,662,668,676,683,688,695,700,706,711,716,720,726,734,742,746,752,759,766,774,779,785,791,797,804,811,817,824,829,835,843,847,853,857,864,870,873,875,877,881,883,888,895,898,902,905,907,913,919,923,929,932,936,943,947,951,953,960,966,970,972,976,979,983,988,990,994,999,1002,1007,1012,1014,1018,1024,1030,1036,1042,1046,1050,1052,1054,1056,1062,1068,1072,1077,1080,1084,1091,1097,1101,1103,1107,1112,1115,1119,1122,1125,1128,1132,1134,1137,1142,1147,1151,1155,1161,1167,1172,1178,1181,1187,1194,1199,1207,1212,1221,1230,1235,1242,1249,1255,1262,1266,1270,1276,1281,1288,1294,1300,1305,1310,1317,1324,1331,1339,1347,1351,1357,1363,1368,1376,1382,1387,1391,1396,1401,1408,1413,1418,1424,1429,1436,1442,1446,1450,1454,1458,1461,1464,1467,1472,1476,1481,1485,1490,1497,1502,1510,1516,1521,1524,1529,1534,1540,1546,1552,1558,1562,1567,1573,1578,1586,1590,1594,1597,1600,1604,1608,1613,1616,1619,1623,1628,1636,1640,1643,1647,1650,1654,1658,1662,1665,1668,1672,1675,1679,1683,1686,1690,1694,1697,1700,1705,1709,1713,1716,1720,1726,1730,1733,1736,1739,1742,1746,1749,1753,1757,1760,1763,1766,1770,1775,1781,1786,1793,1799,1805,1811,1815,1819,1822,1827,1833,1836,1840,1844,1848,1856,1865,1871,1876,1882,1888,1894,1902,1909,1918,1925,1933,1936,1940,1946,1951,1956,1960,1965,1969,1972,1978,1985,1989,1993,1997,2001,2005,2008,2011,2013,2016,2021,2025,2031,2035,2040,2044,2049,2053,2058,2061,2065,2068,2072,2075,2078,2083,2087,2091,2094,2099,2103,2106,2109,2113,2116,2120,2125,2128,2134,2139],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",7.57,8.77,7.26,-0.31,-3.87,25916.328313,1788,8.0433,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",7.95,8.41,7.37,8.01,0.34,4.43,116222.983333,5139,7.8944,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",7.33,8.38,7.12,7.67,0.42,5.79,63135.632018,2487,7.5809,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":115,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",7,7.44,6.69,7.25,5.07,67735.5775,2731,7.0974,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",6.5632,6.9,6.45,-0.02,-0.29,9271,296,6.9088,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",7.01,7.15,6.27,6.92,-0.08,-1.14,23760.452918,1251,6.7132,{"date":247,"open":248,"high":249,"low":250,"close":217,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",7.77,8.02,6.35,-0.5,-6.67,13092.037155,1074,7.265,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":45,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",6.57,7.5,6.29,13.12,15697.720129,1606,6.7902,{"date":266,"open":228,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",6.97,6,6.63,0.43,6.94,15590.787791,610,6.4731,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",6.21,6.66,5.72,6.2,0.01,0.16,12766.847021,700,6.2697,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",7.09,6.09,6.19,-1.34,-17.8,6745.789945,521,6.4049,{"date":297,"open":93,"high":93,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",6.93,7.53,-0.57,-7.04,11198.81067,760,7.5588,{"date":306,"open":307,"high":307,"low":308,"close":93,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",8.8,7.63,-0.37,-4.37,11252,713,8.1028,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",8.48,8.54,8.08,8.47,-0.33,-3.75,10045.19272,334,8.3617,{"date":326,"open":327,"high":327,"low":328,"close":307,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",9,8.32,-0.15,-1.68,6091.172617,261,8.7437,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",9.13,8.6,8.95,-0.2,-2.19,3390.889955,930,8.9576,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",9.5,9.7,8.5,9.15,-0.43,-4.49,11370,793,9.1769,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":303,"vwap":364},"2026-09-09",9.6,10.09,9.46,9.58,0.17,1.81,22573,9.7376,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":231,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",9.69,8.9,9.41,-2.99,37925.8544,1313,9.4754,{"date":375,"open":360,"high":376,"low":377,"close":347,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",9.99,9.19,0.44,4.75,46619,1019,9.6625,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",8.2,9.57,9.26,0.76,8.94,60794.874573,1722,8.8885,{"date":394,"open":395,"high":395,"low":396,"close":348,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",8.88,8.27,-0.09,-1.05,13217.916182,561,8.568,{"date":403,"open":404,"high":404,"low":317,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",9.25,8.59,-0.42,-4.66,12102,752,8.7388,{"date":412,"open":395,"high":413,"low":414,"close":415,"change":416,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",9.27,8.18,9.01,0,20574.77143,1290,8.9491,{"date":421,"open":422,"high":423,"low":422,"close":415,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",8.06,9.2,0.1,1.12,42161.95291,2734,8.7462,{"date":430,"open":385,"high":431,"low":422,"close":431,"change":432,"percent_change":94,"volume":433,"transactions":434,"vwap":435},"2026-08-27",8.91,0.19,7519.940665,660,8.5855,{"date":437,"open":438,"high":368,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",7.31,8.72,0.91,11.65,27820.649486,1435,8.4202,{"date":446,"open":447,"high":448,"low":217,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",7.21,7.81,0.215,2.83,11347.198336,1306,7.3034,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",6.99,7.8,7.595,-0.405,-5.06,15542.337516,679,7.2437,{"date":465,"open":466,"high":414,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",7.395,6.85,8,1.15,16.79,852873.715174,27262,8.9641,{"date":475,"open":467,"high":467,"low":467,"close":467,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",-0.16,-2.28,1164.933333,53,7.3474,{"date":482,"open":483,"high":483,"low":484,"close":237,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",7.08,6.4,-0.086,-1.21,2655.672564,33,6.9992,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",7.096,-0.269,-3.65,452,38,7.3627,{"date":499,"open":500,"high":501,"low":502,"close":501,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",7.2,7.365,7.19,-0.487,-6.2,1664,274,7.233,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",7.4,7.852,-0.113,-1.42,602.016667,44,7.5757,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",7.85,7.965,0.875,12.34,1225.6112,39,7.9069,{"date":527,"open":288,"high":288,"low":288,"close":288,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",0.1032,1.48,229.266666,17,7.1227,{"date":534,"open":467,"high":535,"low":467,"close":535,"change":536,"percent_change":156,"volume":537,"transactions":538,"vwap":539},"2026-07-29",6.9868,0.0468,376.502488,21,6.9136,{"date":541,"open":18,"high":457,"low":271,"close":271,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-27",-0.06,-0.86,767.366793,65,7.2813,{"date":548,"open":217,"high":217,"low":217,"close":217,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-24",0.41,6.22,1382.705353,49,7.2044,{"date":555,"open":556,"high":228,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-22",6.8,6.38,6.59,0.055,0.84,6864.900031,116,6.4955,{"date":565,"open":566,"high":228,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-21",6.88,5.97,6.535,-0.465,-6.64,8447.863603,189,6.7183,{"date":575,"open":337,"high":337,"low":576,"close":217,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-20",6.91,-2,-22.22,4695.810223,210,7.3765,{"date":583,"open":584,"high":585,"low":327,"close":327,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":327},"2026-07-17",10.61,11.3,-2.5,-21.74,9700,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":416,"percent_change":416,"volume":593,"transactions":9,"vwap":592},"2026-07-16",10.96,11.5,1500,{"date":595,"open":592,"high":596,"low":597,"close":592,"change":115,"percent_change":598,"volume":599,"transactions":9,"vwap":592},"2026-07-15",11.83,9.67,3.14,3000,{"date":601,"open":602,"high":592,"low":603,"close":603,"change":329,"percent_change":604,"volume":605,"transactions":9,"vwap":603},"2026-07-14",11.4,11.15,-1.33,1100,{"date":607,"open":608,"high":609,"low":610,"close":585,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":585},"2026-07-13",11.2,11.34,11.05,0.14,1.25,4800,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-10",12,11.16,-0.17,-1.5,2800,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":270,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-07-09",10.89,11.33,3.94,2400,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-08",10.91,10.92,10.9,-0.45,-3.96,1300,{"date":636,"open":637,"high":638,"low":631,"close":639,"change":640,"percent_change":52,"volume":641,"transactions":9,"vwap":639},"2026-07-07",11.25,11.78,11.35,0.02,6400,{"date":643,"open":644,"high":624,"low":644,"close":624,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":624},"2026-07-06",10.99,0.49,4.52,3400,{"date":649,"open":608,"high":608,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-02",10.84,-0.65,-5.66,3100,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-01",10.97,11.8,11.49,0.53,4.84,6300,{"date":663,"open":664,"high":592,"low":665,"close":591,"change":666,"percent_change":667,"volume":647,"transactions":9,"vwap":591},"2026-06-30",10.7,10.69,0.25,2.33,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":100,"volume":675,"transactions":9,"vwap":673},"2026-06-29",10.13,10.86,10.05,10.71,0.06,6800,{"date":677,"open":346,"high":678,"low":346,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-26",11.11,10.65,0.65,6.5,9800,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":416,"percent_change":416,"volume":687,"transactions":9,"vwap":686},"2026-06-25",9.8,10,2200,{"date":689,"open":690,"high":691,"low":686,"close":686,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":686},"2026-06-24",10.41,10.5,-0.35,-3.38,7000,{"date":696,"open":357,"high":657,"low":357,"close":697,"change":698,"percent_change":207,"volume":699,"transactions":9,"vwap":697},"2026-06-23",10.35,0.8,17100,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-22",9.55,-0.05,-0.52,300,{"date":707,"open":404,"high":357,"low":404,"close":357,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":357},"2026-06-18",0.47,5.15,3900,{"date":712,"open":713,"high":713,"low":336,"close":336,"change":19,"percent_change":714,"volume":715,"transactions":9,"vwap":336},"2026-06-17",9.4,1.44,600,{"date":717,"open":327,"high":327,"low":327,"close":327,"change":718,"percent_change":719,"volume":647,"transactions":9,"vwap":327},"2026-06-16",0.7,8.43,{"date":721,"open":93,"high":719,"low":722,"close":723,"change":86,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-15",7.59,8.3,-8.79,2700,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":370,"volume":733,"transactions":9,"vwap":731},"2026-06-12",9.21,9.3,8.76,9.1,-0.28,3200,{"date":735,"open":736,"high":737,"low":348,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-11",9.35,9.39,9.38,-0.12,-1.26,5000,{"date":743,"open":744,"high":346,"low":745,"close":346,"change":640,"percent_change":71,"volume":599,"transactions":9,"vwap":346},"2026-06-10",9.45,8.63,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":397,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-09",9.49,9.48,-0.94,800,{"date":753,"open":731,"high":754,"low":755,"close":386,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":386},"2026-06-08",9.88,9.06,0.82,9.37,28400,{"date":760,"open":761,"high":762,"low":385,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-05",8.4,8.75,0.26,3.06,7800,{"date":767,"open":768,"high":769,"low":238,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-04",9.04,9.08,8.49,0.12,1.43,9500,{"date":775,"open":761,"high":761,"low":776,"close":777,"change":230,"percent_change":87,"volume":778,"transactions":9,"vwap":777},"2026-06-03",8.29,8.37,3800,{"date":780,"open":781,"high":762,"low":781,"close":782,"change":739,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-02",8.24,8.39,-1.41,5500,{"date":786,"open":385,"high":787,"low":385,"close":788,"change":789,"percent_change":790,"volume":765,"transactions":9,"vwap":788},"2026-06-01",8.64,8.51,0.31,3.78,{"date":792,"open":719,"high":793,"low":385,"close":385,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":385},"2026-05-29",8.69,0.57,7.47,2500,{"date":798,"open":799,"high":800,"low":510,"close":308,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":308},"2026-05-28",7.49,8.55,0.24,3.25,8300,{"date":805,"open":806,"high":510,"low":269,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-27",6.75,7.39,0.48,6.95,11700,{"date":812,"open":813,"high":240,"low":813,"close":576,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":576},"2026-05-26",6.89,-0.32,-4.43,1800,{"date":818,"open":819,"high":820,"low":681,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-22",6.55,7.23,0.33,4.78,6900,{"date":825,"open":277,"high":228,"low":826,"close":228,"change":827,"percent_change":678,"volume":828,"transactions":9,"vwap":228},"2026-05-21",5.63,0.69,8500,{"date":830,"open":268,"high":831,"low":832,"close":277,"change":833,"percent_change":658,"volume":834,"transactions":9,"vwap":277},"2026-05-20",6.49,5.92,0.64,11000,{"date":836,"open":837,"high":819,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-19",6.54,5.45,5.57,-0.96,-14.7,30600,{"date":844,"open":484,"high":219,"low":280,"close":845,"change":416,"percent_change":416,"volume":846,"transactions":9,"vwap":845},"2026-05-18",6.53,6600,{"date":848,"open":557,"high":228,"low":849,"close":845,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":845},"2026-05-15",5.3,1.26,23.91,55800,{"date":854,"open":200,"high":855,"low":200,"close":855,"change":210,"percent_change":856,"volume":599,"transactions":9,"vwap":855},"2026-05-14",5.27,8.66,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":388,"percent_change":863,"volume":682,"transactions":9,"vwap":862},"2026-05-13",4.03,4.93,4.01,4.85,18.58,{"date":865,"open":861,"high":866,"low":867,"close":866,"change":432,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-12",4.09,3.99,4.87,5700,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":416,"percent_change":416,"volume":416,"transactions":9,"vwap":872},"2026-05-11",3.9,{"date":874,"open":872,"high":872,"low":872,"close":872,"change":416,"percent_change":416,"volume":416,"transactions":9,"vwap":872},"2026-05-08",{"date":876,"open":866,"high":866,"low":872,"close":872,"change":52,"percent_change":660,"volume":715,"transactions":9,"vwap":872},"2026-05-07",{"date":878,"open":879,"high":879,"low":879,"close":879,"change":416,"percent_change":416,"volume":880,"transactions":9,"vwap":879},"2026-05-06",3.72,1900,{"date":882,"open":879,"high":879,"low":879,"close":879,"change":416,"percent_change":416,"volume":268,"transactions":9,"vwap":879},"2026-05-05",{"date":884,"open":885,"high":790,"low":879,"close":879,"change":542,"percent_change":886,"volume":887,"transactions":9,"vwap":879},"2026-05-04",3.75,-1.59,900,{"date":889,"open":890,"high":891,"low":892,"close":790,"change":893,"percent_change":894,"volume":710,"transactions":9,"vwap":790},"2026-05-01",3.81,3.85,3.69,-0.07,-1.82,{"date":896,"open":891,"high":891,"low":891,"close":891,"change":416,"percent_change":416,"volume":897,"transactions":9,"vwap":891},"2026-04-30",500,{"date":899,"open":891,"high":891,"low":891,"close":891,"change":542,"percent_change":900,"volume":901,"transactions":9,"vwap":891},"2026-04-29",-1.53,400,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":281,"percent_change":763,"volume":715,"transactions":9,"vwap":904},"2026-04-28",3.91,{"date":906,"open":872,"high":872,"low":891,"close":872,"change":416,"percent_change":416,"volume":887,"transactions":9,"vwap":872},"2026-04-27",{"date":908,"open":909,"high":910,"low":890,"close":872,"change":703,"percent_change":911,"volume":912,"transactions":9,"vwap":872},"2026-04-24",3.95,4.02,-1.27,6100,{"date":914,"open":915,"high":916,"low":909,"close":909,"change":917,"percent_change":918,"volume":880,"transactions":9,"vwap":909},"2026-04-23",4.05,4.07,-0.1,-2.47,{"date":920,"open":921,"high":915,"low":921,"close":915,"change":130,"percent_change":922,"volume":715,"transactions":9,"vwap":915},"2026-04-22",3.97,2.27,{"date":924,"open":910,"high":925,"low":926,"close":927,"change":329,"percent_change":494,"volume":928,"transactions":9,"vwap":927},"2026-04-21",4.08,3.77,3.96,2000,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":416,"percent_change":416,"volume":416,"transactions":9,"vwap":931},"2026-04-20",4.11,{"date":933,"open":916,"high":931,"low":859,"close":931,"change":934,"percent_change":840,"volume":935,"transactions":9,"vwap":931},"2026-04-17",-0.04,2900,{"date":937,"open":938,"high":939,"low":931,"close":940,"change":611,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-16",4.19,4.2,4.15,3.49,2300,{"date":944,"open":861,"high":945,"low":909,"close":861,"change":416,"percent_change":416,"volume":946,"transactions":9,"vwap":861},"2026-04-15",4.06,6000,{"date":948,"open":949,"high":939,"low":861,"close":861,"change":674,"percent_change":950,"volume":869,"transactions":9,"vwap":861},"2026-04-14",4.04,1.52,{"date":952,"open":909,"high":909,"low":909,"close":909,"change":416,"percent_change":416,"volume":416,"transactions":9,"vwap":909},"2026-04-13",{"date":954,"open":955,"high":956,"low":909,"close":909,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":909},"2026-04-10",3.98,4,0.03,0.77,6500,{"date":961,"open":927,"high":956,"low":962,"close":963,"change":771,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-09",3.8,3.92,3.16,8700,{"date":967,"open":968,"high":962,"low":968,"close":962,"change":957,"percent_change":698,"volume":969,"transactions":9,"vwap":962},"2026-04-08",3.79,3500,{"date":971,"open":926,"high":926,"low":926,"close":926,"change":416,"percent_change":416,"volume":416,"transactions":9,"vwap":926},"2026-04-07",{"date":973,"open":890,"high":890,"low":926,"close":926,"change":974,"percent_change":975,"volume":715,"transactions":9,"vwap":926},"2026-04-06",0.04,1.07,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":416,"percent_change":416,"volume":416,"transactions":9,"vwap":978},"2026-04-02",3.73,{"date":980,"open":981,"high":885,"low":978,"close":978,"change":934,"percent_change":982,"volume":284,"transactions":9,"vwap":978},"2026-04-01",3.74,-1.06,{"date":984,"open":985,"high":926,"low":985,"close":926,"change":241,"percent_change":986,"volume":987,"transactions":9,"vwap":926},"2026-03-31",3.63,-2.08,1200,{"date":989,"open":872,"high":872,"low":891,"close":891,"change":416,"percent_change":416,"volume":887,"transactions":9,"vwap":891},"2026-03-30",{"date":991,"open":926,"high":625,"low":885,"close":891,"change":992,"percent_change":993,"volume":846,"transactions":9,"vwap":891},"2026-03-27",0.07,1.85,{"date":995,"open":996,"high":872,"low":879,"close":790,"change":997,"percent_change":998,"volume":620,"transactions":9,"vwap":790},"2026-03-26",3.76,0.05,1.34,{"date":1000,"open":978,"high":978,"low":978,"close":978,"change":230,"percent_change":1001,"volume":816,"transactions":9,"vwap":978},"2026-03-25",-0.53,{"date":1003,"open":1004,"high":885,"low":1005,"close":885,"change":997,"percent_change":1006,"volume":687,"transactions":9,"vwap":885},"2026-03-24",3.65,3.56,1.35,{"date":1008,"open":879,"high":790,"low":1009,"close":1009,"change":329,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-03-23",3.7,-3.9,3300,{"date":1013,"open":891,"high":891,"low":891,"close":891,"change":416,"percent_change":416,"volume":416,"transactions":9,"vwap":891},"2026-03-20",{"date":1015,"open":1016,"high":891,"low":1016,"close":891,"change":432,"percent_change":1017,"volume":620,"transactions":9,"vwap":891},"2026-03-19",3.5,5.19,{"date":1019,"open":955,"high":955,"low":1020,"close":1021,"change":140,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-03-18",3.61,3.66,-8.5,3700,{"date":1025,"open":1026,"high":956,"low":1026,"close":956,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":956},"2026-03-17",3.52,0.32,8.7,6200,{"date":1031,"open":1032,"high":879,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":987,"transactions":9,"vwap":1033},"2026-03-16",3.38,3.68,-0.03,-0.81,{"date":1037,"open":915,"high":915,"low":1038,"close":1039,"change":140,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-13",3.4,3.71,-8.4,5300,{"date":1043,"open":978,"high":1044,"low":978,"close":915,"change":992,"percent_change":1045,"volume":599,"transactions":9,"vwap":915},"2026-03-12",4.1,1.76,{"date":1047,"open":867,"high":867,"low":955,"close":955,"change":397,"percent_change":1048,"volume":1049,"transactions":9,"vwap":955},"2026-03-11",-2.21,1400,{"date":1051,"open":916,"high":916,"low":916,"close":916,"change":416,"percent_change":416,"volume":416,"transactions":9,"vwap":916},"2026-03-10",{"date":1053,"open":916,"high":916,"low":916,"close":916,"change":416,"percent_change":416,"volume":416,"transactions":9,"vwap":916},"2026-03-09",{"date":1055,"open":879,"high":916,"low":879,"close":916,"change":703,"percent_change":486,"volume":887,"transactions":9,"vwap":916},"2026-03-06",{"date":1057,"open":1044,"high":1058,"low":1044,"close":1059,"change":241,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-05",4.21,4.12,-1.9,1600,{"date":1063,"open":885,"high":1064,"low":1009,"close":939,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":939},"2026-03-04",4.44,0.51,13.82,12300,{"date":1069,"open":1070,"high":885,"low":1070,"close":892,"change":361,"percent_change":1071,"volume":887,"transactions":9,"vwap":892},"2026-03-03",3.55,4.83,{"date":1073,"open":879,"high":879,"low":1026,"close":1026,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1026},"2026-03-02",-0.21,-5.63,1700,{"date":1078,"open":885,"high":885,"low":879,"close":978,"change":618,"percent_change":1079,"volume":605,"transactions":9,"vwap":978},"2026-02-27",-4.36,{"date":1081,"open":956,"high":956,"low":1082,"close":872,"change":130,"percent_change":1083,"volume":725,"transactions":9,"vwap":872},"2026-02-26",3.86,2.36,{"date":1085,"open":1016,"high":1086,"low":1087,"close":890,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":890},"2026-02-25",3.93,3.45,0.38,11.08,19400,{"date":1092,"open":1093,"high":1087,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":687,"transactions":9,"vwap":1094},"2026-02-24",3.31,3.43,-0.22,-6.03,{"date":1098,"open":1016,"high":1004,"low":1099,"close":1004,"change":739,"percent_change":1100,"volume":816,"transactions":9,"vwap":1004},"2026-02-23",3.44,-3.18,{"date":1102,"open":926,"high":926,"low":926,"close":926,"change":416,"percent_change":416,"volume":416,"transactions":9,"vwap":926},"2026-02-20",{"date":1104,"open":1105,"high":1105,"low":1009,"close":926,"change":476,"percent_change":1106,"volume":593,"transactions":9,"vwap":926},"2026-02-19",3.89,-4.07,{"date":1108,"open":909,"high":915,"low":1021,"close":1086,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1086},"2026-02-18",-0.14,-3.44,18500,{"date":1113,"open":915,"high":1044,"low":915,"close":916,"change":992,"percent_change":1114,"volume":987,"transactions":9,"vwap":916},"2026-02-17",1.75,{"date":1116,"open":1059,"high":1117,"low":956,"close":956,"change":703,"percent_change":1118,"volume":796,"transactions":9,"vwap":956},"2026-02-13",4.13,-1.23,{"date":1120,"open":910,"high":939,"low":909,"close":915,"change":974,"percent_change":173,"volume":1121,"transactions":9,"vwap":915},"2026-02-12",4000,{"date":1123,"open":938,"high":938,"low":861,"close":861,"change":542,"percent_change":1124,"volume":733,"transactions":9,"vwap":861},"2026-02-11",-1.47,{"date":1126,"open":940,"high":940,"low":916,"close":916,"change":19,"percent_change":1127,"volume":725,"transactions":9,"vwap":916},"2026-02-10",3.3,{"date":1129,"open":1130,"high":1130,"low":625,"close":625,"change":893,"percent_change":1131,"volume":653,"transactions":9,"vwap":625},"2026-02-09",4.24,-1.75,{"date":1133,"open":904,"high":940,"low":904,"close":861,"change":230,"percent_change":251,"volume":174,"transactions":9,"vwap":861},"2026-02-06",{"date":1135,"open":939,"high":939,"low":910,"close":859,"change":1109,"percent_change":1136,"volume":816,"transactions":9,"vwap":859},"2026-02-05",-3.36,{"date":1138,"open":938,"high":1139,"low":916,"close":1140,"change":1034,"percent_change":1141,"volume":626,"transactions":9,"vwap":1140},"2026-02-04",4.22,4.17,-0.71,{"date":1143,"open":1144,"high":1145,"low":1144,"close":939,"change":957,"percent_change":110,"volume":1146,"transactions":9,"vwap":939},"2026-02-03",3.88,4.3,6700,{"date":1148,"open":1059,"high":1145,"low":1059,"close":1140,"change":997,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1140},"2026-02-02",1.21,10300,{"date":1152,"open":1044,"high":1153,"low":910,"close":1059,"change":241,"percent_change":1060,"volume":1154,"transactions":9,"vwap":1059},"2026-01-30",4.73,12100,{"date":1156,"open":866,"high":1157,"low":1009,"close":939,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":939},"2026-01-29",4.38,0.11,2.69,29000,{"date":1162,"open":1163,"high":1163,"low":945,"close":866,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":866},"2026-01-28",4.45,-0.11,-2.62,7900,{"date":1168,"open":1169,"high":1157,"low":1105,"close":939,"change":703,"percent_change":1170,"volume":1171,"transactions":9,"vwap":939},"2026-01-27",4.36,-1.18,23200,{"date":1173,"open":925,"high":1174,"low":925,"close":1175,"change":957,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-01-26",4.4,4.25,0.71,8400,{"date":1179,"open":939,"high":1174,"low":938,"close":1139,"change":1180,"percent_change":370,"volume":959,"transactions":9,"vwap":1139},"2026-01-23",-0.13,{"date":1182,"open":1183,"high":1153,"low":1144,"close":1184,"change":974,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-01-22",4.26,4.35,0.93,20600,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":703,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-01-21",4.23,4.74,4.31,-1.15,9600,{"date":1195,"open":1157,"high":1196,"low":861,"close":1169,"change":992,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1169},"2026-01-20",4.56,1.63,22200,{"date":1200,"open":1201,"high":1202,"low":939,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-01-16",4.49,4.66,4.29,-0.18,-4.03,20200,{"date":1208,"open":1202,"high":1202,"low":200,"close":1209,"change":87,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-01-15",4.47,-5.1,10100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-14",4.6,4.82,4.32,4.71,0.08,1.73,22600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-01-13",5.25,5.39,4.59,4.63,-0.38,-7.58,15500,{"date":1231,"open":849,"high":849,"low":1232,"close":1232,"change":87,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-01-12",5.01,-4.57,16000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1223,"change":1109,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1223},"2026-01-09",5.51,5.55,4.9,-2.6,28200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1224,"change":476,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1224},"2026-01-08",5.31,5.6,5.11,-2.88,23000,{"date":1250,"open":1251,"high":1252,"low":1217,"close":1238,"change":432,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1238},"2026-01-07",5.4,5.94,3.54,77200,{"date":1256,"open":1257,"high":826,"low":1246,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-01-06",5.48,5.36,-0.54,-9.15,40700,{"date":1263,"open":268,"high":268,"low":849,"close":1264,"change":230,"percent_change":140,"volume":1265,"transactions":9,"vwap":1264},"2026-01-05",5.9,27900,{"date":1267,"open":1268,"high":1269,"low":379,"close":832,"change":241,"percent_change":604,"volume":1234,"transactions":9,"vwap":832},"2026-01-02",6.06,6.51,{"date":1271,"open":1272,"high":385,"low":1214,"close":268,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":268},"2025-12-31",7.9,-1.77,-22.78,77800,{"date":1277,"open":1278,"high":1278,"low":18,"close":248,"change":692,"percent_change":1279,"volume":1280,"transactions":9,"vwap":248},"2025-12-30",8.09,-4.31,115800,{"date":1282,"open":318,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":739,"volume":1287,"transactions":9,"vwap":1285},"2025-12-29",9.14,7.73,8.12,-0.01,16100,{"date":1289,"open":749,"high":749,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2025-12-26",8.13,-1.29,-13.69,81500,{"date":1295,"open":1296,"high":686,"low":1297,"close":1298,"change":416,"percent_change":416,"volume":1299,"transactions":9,"vwap":1298},"2025-12-24",9.31,8.74,9.42,16900,{"date":1301,"open":738,"high":1302,"low":1303,"close":1298,"change":1286,"percent_change":1164,"volume":1304,"transactions":9,"vwap":1298},"2025-12-23",9.9,8.44,61600,{"date":1306,"open":431,"high":386,"low":348,"close":1307,"change":659,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2025-12-22",9.43,5.96,9300,{"date":1311,"open":1312,"high":1313,"low":793,"close":368,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":368},"2025-12-19",9.09,9.97,-0.72,-7.48,49700,{"date":1318,"open":1319,"high":1320,"low":198,"close":1321,"change":772,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2025-12-18",8.07,10.29,9.62,17.46,49400,{"date":1325,"open":197,"high":781,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2025-12-17",6.76,8.19,0.89,12.19,39700,{"date":1332,"open":229,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2025-12-16",7.58,6.16,7.3,1.18,19.28,41500,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-12-15",7.35,5.83,6.12,-1.37,-18.29,51200,{"date":1348,"open":1349,"high":359,"low":799,"close":799,"change":934,"percent_change":1001,"volume":1350,"transactions":9,"vwap":799},"2025-12-12",7.6,121100,{"date":1352,"open":1353,"high":395,"low":1354,"close":299,"change":361,"percent_change":1355,"volume":1356,"transactions":9,"vwap":299},"2025-12-11",7.04,5.88,2.31,113500,{"date":1358,"open":838,"high":1359,"low":838,"close":1360,"change":911,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-12-10",8.25,7.36,-14.72,243400,{"date":1364,"open":1365,"high":745,"low":1174,"close":745,"change":941,"percent_change":1366,"volume":1367,"transactions":9,"vwap":745},"2025-12-09",4.94,67.9,925200,{"date":1369,"open":1370,"high":1371,"low":904,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-12-08",4.98,5.24,5.14,0.52,11.26,413200,{"date":1377,"open":1378,"high":1379,"low":940,"close":1380,"change":1027,"percent_change":218,"volume":1381,"transactions":9,"vwap":1380},"2025-12-05",4.27,4.65,4.62,1352400,{"date":1383,"open":1082,"high":862,"low":891,"close":1145,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1145},"2025-12-04",0.45,11.69,140400,{"date":1388,"open":892,"high":1389,"low":1033,"close":891,"change":166,"percent_change":1257,"volume":1390,"transactions":9,"vwap":891},"2025-12-03",4.37,60500,{"date":1392,"open":1393,"high":861,"low":1393,"close":1004,"change":917,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1004},"2025-12-02",3.51,-2.67,98500,{"date":1397,"open":925,"high":925,"low":1021,"close":885,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":885},"2025-12-01",-0.44,-10.5,189200,{"date":1402,"open":1403,"high":939,"low":1404,"close":938,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":938},"2025-11-28",3.58,3.47,0.59,16.39,40100,{"date":1409,"open":1026,"high":981,"low":1410,"close":1411,"change":674,"percent_change":20,"volume":1412,"transactions":9,"vwap":1411},"2025-11-26",3.48,3.6,77400,{"date":1414,"open":1004,"high":955,"low":25,"close":1253,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1253},"2025-11-25",-0.58,-14.08,161500,{"date":1419,"open":1420,"high":1421,"low":1016,"close":1059,"change":156,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1059},"2025-11-24",3.82,4.34,19.42,4843700,{"date":1425,"open":1426,"high":1420,"low":598,"close":1087,"change":329,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1087},"2025-11-21",3.15,-4.17,170500,{"date":1430,"open":1431,"high":1432,"low":1087,"close":1411,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1411},"2025-11-20",4.8,5.85,-3.15,-46.67,108360,{"date":1437,"open":259,"high":1438,"low":1439,"close":806,"change":398,"percent_change":1440,"volume":1441,"transactions":9,"vwap":806},"2025-11-19",7.65,6.3,-13.46,13747,{"date":1443,"open":1438,"high":457,"low":500,"close":457,"change":329,"percent_change":1444,"volume":1445,"transactions":9,"vwap":457},"2025-11-18",-1.89,5853,{"date":1447,"open":93,"high":93,"low":1438,"close":195,"change":329,"percent_change":1448,"volume":1449,"transactions":9,"vwap":195},"2025-11-17",-1.85,3520,{"date":1451,"open":1359,"high":761,"low":93,"close":93,"change":1452,"percent_change":1453,"volume":620,"transactions":9,"vwap":93},"2025-11-14",-0.3,-3.57,{"date":1455,"open":761,"high":1456,"low":1359,"close":761,"change":416,"percent_change":416,"volume":1457,"transactions":9,"vwap":761},"2025-11-13",8.85,2607,{"date":1459,"open":761,"high":1028,"low":1359,"close":761,"change":329,"percent_change":1131,"volume":1460,"transactions":9,"vwap":761},"2025-11-12",2720,{"date":1462,"open":800,"high":327,"low":761,"close":800,"change":416,"percent_change":416,"volume":1463,"transactions":9,"vwap":800},"2025-11-11",3213,{"date":1465,"open":1028,"high":1456,"low":800,"close":800,"change":416,"percent_change":416,"volume":1466,"transactions":9,"vwap":800},"2025-11-10",3460,{"date":1468,"open":93,"high":800,"low":1438,"close":800,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":800},"2025-11-07",0.3,3.64,28673,{"date":1473,"open":800,"high":1028,"low":457,"close":1359,"change":1452,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1359},"2025-11-06",-3.51,6240,{"date":1477,"open":729,"high":697,"low":1359,"close":800,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":800},"2025-11-05",-0.9,-9.52,38873,{"date":1482,"open":679,"high":679,"low":729,"close":744,"change":329,"percent_change":1483,"volume":1484,"transactions":9,"vwap":744},"2025-11-04",-1.56,32340,{"date":1486,"open":672,"high":691,"low":729,"close":357,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":357},"2025-11-03",-0.6,-5.88,9673,{"date":1491,"open":637,"high":1492,"low":1493,"close":1494,"change":398,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-10-31",11.7,9.75,10.2,-9.33,29467,{"date":1498,"open":1499,"high":1500,"low":637,"close":637,"change":1487,"percent_change":460,"volume":1501,"transactions":9,"vwap":637},"2025-10-30",12.9,13.05,13027,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1487,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-10-29",12.15,12.75,10.95,11.85,-4.82,17987,{"date":1511,"open":1512,"high":1513,"low":1504,"close":1512,"change":632,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-10-28",12.45,13.35,-3.49,36420,{"date":1517,"open":1513,"high":1518,"low":1512,"close":1499,"change":1487,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1499},"2025-10-27",13.5,-4.44,8460,{"date":1522,"open":1513,"high":1518,"low":1499,"close":1518,"change":416,"percent_change":416,"volume":1523,"transactions":9,"vwap":1518},"2025-10-24",4687,{"date":1525,"open":1518,"high":1526,"low":1499,"close":1518,"change":1452,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1518},"2025-10-23",13.8,-2.17,4513,{"date":1530,"open":1526,"high":1531,"low":1505,"close":1526,"change":632,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1526},"2025-10-22",14.4,-3.16,35340,{"date":1535,"open":1536,"high":1537,"low":1513,"close":1537,"change":1469,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-10-21",13.65,14.25,2.15,4107,{"date":1541,"open":1537,"high":1531,"low":1542,"close":1543,"change":632,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-10-20",13.2,13.95,-3.12,5673,{"date":1547,"open":1548,"high":1549,"low":1518,"close":1531,"change":398,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1531},"2025-10-17",14.55,14.85,-6.8,30047,{"date":1553,"open":1513,"high":24,"low":1499,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-10-16",15.45,1.95,14.44,112433,{"date":1559,"open":1542,"high":1518,"low":1499,"close":1518,"change":329,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1518},"2025-10-15",-1.1,4753,{"date":1563,"open":1505,"high":1526,"low":1512,"close":1536,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1536},"2025-10-14",0.9,7.06,13280,{"date":1568,"open":1499,"high":1513,"low":1569,"close":1505,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1505},"2025-10-13",12.3,-0.75,-5.56,4787,{"date":1574,"open":1548,"high":1575,"low":1542,"close":1518,"change":1487,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1518},"2025-10-10",14.7,-4.26,30140,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1580,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1580},"2025-10-09",14.1,15.3,12.6,0.15,1.08,70020,{"date":1587,"open":1536,"high":1548,"low":1505,"close":1543,"change":1384,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1543},"2025-10-08",3.33,40233,{"date":1591,"open":1500,"high":1518,"low":1512,"close":1518,"change":1592,"percent_change":1354,"volume":1593,"transactions":9,"vwap":1518},"2025-10-07",0.75,70747,{"date":1595,"open":1499,"high":1499,"low":1512,"close":1505,"change":1487,"percent_change":351,"volume":1596,"transactions":9,"vwap":1505},"2025-10-06",2120,{"date":1598,"open":1513,"high":1526,"low":1582,"close":1513,"change":1384,"percent_change":941,"volume":1599,"transactions":9,"vwap":1513},"2025-10-03",8780,{"date":1601,"open":1582,"high":1518,"low":1512,"close":1499,"change":1452,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1499},"2025-10-02",-2.27,17900,{"date":1605,"open":616,"high":1518,"low":1492,"close":1542,"change":1564,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1542},"2025-10-01",7.32,20280,{"date":1609,"open":602,"high":1537,"low":1610,"close":1569,"change":1469,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1569},"2025-09-30",11.1,2.5,38073,{"date":1614,"open":1492,"high":616,"low":1506,"close":616,"change":329,"percent_change":1118,"volume":1615,"transactions":9,"vwap":616},"2025-09-29",13740,{"date":1617,"open":1506,"high":1504,"low":679,"close":1504,"change":1583,"percent_change":612,"volume":1618,"transactions":9,"vwap":1504},"2025-09-26",17667,{"date":1620,"open":1512,"high":1499,"low":1507,"close":616,"change":1478,"percent_change":1621,"volume":1622,"transactions":9,"vwap":616},"2025-09-25",-6.98,19800,{"date":1624,"open":1518,"high":1518,"low":1512,"close":1499,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1499},"2025-09-24",-2.25,-14.85,46213,{"date":1629,"open":1630,"high":1631,"low":1505,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-09-23",15,16.2,15.15,2.85,23.17,2158727,{"date":1637,"open":1505,"high":1499,"low":1504,"close":1569,"change":1452,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1569},"2025-09-22",-2.38,3887,{"date":1641,"open":1513,"high":1513,"low":1504,"close":1582,"change":329,"percent_change":1170,"volume":1642,"transactions":9,"vwap":1582},"2025-09-19",3113,{"date":1644,"open":1537,"high":1575,"low":1505,"close":1505,"change":619,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1505},"2025-09-18",-10.53,18567,{"date":1648,"open":1543,"high":1575,"low":1543,"close":1537,"change":416,"percent_change":416,"volume":1649,"transactions":9,"vwap":1537},"2025-09-17",1573,{"date":1651,"open":1537,"high":1549,"low":1526,"close":1537,"change":329,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1537},"2025-09-16",-1.04,3713,{"date":1655,"open":1632,"high":1632,"low":1536,"close":1531,"change":1487,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1531},"2025-09-15",-4,4193,{"date":1659,"open":1630,"high":1581,"low":1543,"close":1630,"change":1452,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1630},"2025-09-12",-1.96,6367,{"date":1663,"open":1548,"high":1554,"low":1531,"close":1581,"change":1592,"percent_change":709,"volume":1664,"transactions":9,"vwap":1581},"2025-09-11",5920,{"date":1666,"open":1549,"high":1630,"low":1536,"close":1548,"change":416,"percent_change":416,"volume":1667,"transactions":9,"vwap":1548},"2025-09-10",10940,{"date":1669,"open":1536,"high":24,"low":1518,"close":1548,"change":59,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1548},"2025-09-09",7.78,30287,{"date":1673,"open":1580,"high":1548,"low":1542,"close":1518,"change":329,"percent_change":1560,"volume":1674,"transactions":9,"vwap":1518},"2025-09-08",12427,{"date":1676,"open":1543,"high":1548,"low":1505,"close":1536,"change":1478,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1536},"2025-09-05",-6.19,12740,{"date":1680,"open":1549,"high":1630,"low":1580,"close":1548,"change":329,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1548},"2025-09-04",-1.02,6473,{"date":1684,"open":1526,"high":1630,"low":1526,"close":1575,"change":1452,"percent_change":577,"volume":1685,"transactions":9,"vwap":1575},"2025-09-03",893,{"date":1687,"open":1548,"high":1630,"low":1548,"close":1630,"change":1384,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1630},"2025-09-02",3.09,3327,{"date":1691,"open":1581,"high":1581,"low":1512,"close":1548,"change":1570,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1548},"2025-08-29",-4.9,7700,{"date":1695,"open":1549,"high":1696,"low":1549,"close":1581,"change":416,"percent_change":416,"volume":605,"transactions":9,"vwap":1581},"2025-08-28",15.6,{"date":1698,"open":1632,"high":1554,"low":1630,"close":1581,"change":416,"percent_change":416,"volume":1699,"transactions":9,"vwap":1581},"2025-08-27",4153,{"date":1701,"open":24,"high":1702,"low":1630,"close":1581,"change":329,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1581},"2025-08-26",15.9,-0.97,5040,{"date":1706,"open":1702,"high":1707,"low":1554,"close":1554,"change":416,"percent_change":416,"volume":1708,"transactions":9,"vwap":1554},"2025-08-25",16.049999,4927,{"date":1710,"open":1702,"high":1702,"low":1537,"close":1554,"change":632,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1554},"2025-08-22",-2.83,4240,{"date":1714,"open":1632,"high":1707,"low":1632,"close":1702,"change":1452,"percent_change":1448,"volume":1715,"transactions":9,"vwap":1702},"2025-08-21",1753,{"date":1717,"open":1581,"high":1718,"low":1548,"close":1631,"change":329,"percent_change":1719,"volume":588,"transactions":9,"vwap":1631},"2025-08-20",16.35,-0.92,{"date":1721,"open":1581,"high":1722,"low":1575,"close":1718,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1718},"2025-08-19",16.5,2.25,15.96,24520,{"date":1727,"open":1549,"high":1549,"low":1526,"close":1580,"change":1478,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1580},"2025-08-18",-6,1620,{"date":1731,"open":1575,"high":1630,"low":1580,"close":1630,"change":1384,"percent_change":1688,"volume":1732,"transactions":9,"vwap":1630},"2025-08-15",6647,{"date":1734,"open":1526,"high":1549,"low":1526,"close":1548,"change":416,"percent_change":416,"volume":1735,"transactions":9,"vwap":1548},"2025-08-14",3787,{"date":1737,"open":1575,"high":1702,"low":1512,"close":1548,"change":329,"percent_change":1681,"volume":1738,"transactions":9,"vwap":1548},"2025-08-13",20507,{"date":1740,"open":1632,"high":1632,"low":1513,"close":1575,"change":1384,"percent_change":964,"volume":1741,"transactions":9,"vwap":1575},"2025-08-12",16473,{"date":1743,"open":1554,"high":1696,"low":1504,"close":1537,"change":398,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1537},"2025-08-11",-6.86,18293,{"date":1747,"open":1581,"high":1581,"low":1630,"close":1581,"change":416,"percent_change":416,"volume":1748,"transactions":9,"vwap":1581},"2025-08-08",3867,{"date":1750,"open":1632,"high":1702,"low":1575,"close":1581,"change":1469,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1581},"2025-08-07",2,6107,{"date":1754,"open":1632,"high":1554,"low":1518,"close":1630,"change":632,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1630},"2025-08-06",-2.91,12287,{"date":1758,"open":1702,"high":1702,"low":1632,"close":1554,"change":1583,"percent_change":1759,"volume":834,"transactions":9,"vwap":1554},"2025-08-05",0.98,{"date":1761,"open":24,"high":24,"low":1499,"close":1581,"change":1583,"percent_change":125,"volume":1762,"transactions":9,"vwap":1581},"2025-08-04",7847,{"date":1764,"open":1702,"high":1631,"low":1630,"close":1632,"change":416,"percent_change":416,"volume":1765,"transactions":9,"vwap":1632},"2025-08-01",4527,{"date":1767,"open":24,"high":1631,"low":1537,"close":1632,"change":398,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1632},"2025-07-31",-6.48,8713,{"date":1771,"open":1772,"high":1772,"low":1630,"close":1631,"change":1384,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1631},"2025-07-30",16.95,2.86,9993,{"date":1776,"open":1777,"high":1778,"low":1543,"close":24,"change":1452,"percent_change":1779,"volume":1780,"transactions":9,"vwap":24},"2025-07-29",16.8,20.1,-1.87,18060,{"date":1782,"open":1783,"high":1783,"low":1630,"close":1707,"change":398,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1707},"2025-07-28",17.55,-6.14,27633,{"date":1787,"open":1788,"high":1789,"low":1777,"close":1790,"change":632,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-07-25",17.4,18.15,17.1,-2.56,16433,{"date":1794,"open":1788,"high":1795,"low":1772,"close":1783,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1783},"2025-07-24",18.75,1.2,7.34,19940,{"date":1800,"open":1795,"high":1801,"low":1707,"close":1718,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1718},"2025-07-23",20.25,-3,-15.5,24280,{"date":1806,"open":24,"high":1807,"low":24,"close":1808,"change":1411,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-07-22",24.15,19.35,22.86,232413,{"date":1812,"open":1581,"high":1631,"low":1581,"close":24,"change":1583,"percent_change":1813,"volume":1814,"transactions":9,"vwap":24},"2025-07-21",0.96,2773,{"date":1816,"open":1631,"high":1722,"low":1512,"close":1696,"change":632,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1696},"2025-07-18",-2.8,16847,{"date":1820,"open":1722,"high":1772,"low":24,"close":1707,"change":416,"percent_change":416,"volume":1821,"transactions":9,"vwap":1707},"2025-07-17",5100,{"date":1823,"open":1824,"high":1795,"low":1702,"close":1707,"change":1570,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1707},"2025-07-16",17.7,-4.46,38407,{"date":1828,"open":1580,"high":1829,"low":1580,"close":1777,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1777},"2025-07-15",22.5,2.4,16.67,195853,{"date":1834,"open":1630,"high":1632,"low":1359,"close":1531,"change":1478,"percent_change":1488,"volume":1835,"transactions":9,"vwap":1531},"2025-07-14",16720,{"date":1837,"open":1707,"high":1707,"low":1548,"close":1581,"change":1452,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1581},"2025-07-11",-1.92,6153,{"date":1841,"open":1702,"high":1777,"low":1630,"close":1696,"change":1487,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1696},"2025-07-10",-3.7,9667,{"date":1845,"open":1790,"high":1808,"low":1549,"close":1631,"change":1625,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1631},"2025-07-09",-12.2,31847,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1010,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-07-08",23.25,23.7,16.65,18.45,-17.45,46113,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-07-07",23.85,24.3,21.15,22.35,-1.95,-8.02,26700,{"date":1866,"open":1807,"high":1867,"low":1868,"close":1859,"change":1384,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1859},"2025-07-03",24.75,20.7,1.89,10840,{"date":1872,"open":1873,"high":1867,"low":1829,"close":1858,"change":329,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1858},"2025-07-02",24,-0.62,7407,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1873,"change":1452,"percent_change":1118,"volume":1881,"transactions":9,"vwap":1873},"2025-07-01",25.2,25.5,22.95,17760,{"date":1883,"open":1884,"high":1885,"low":1858,"close":1859,"change":1487,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1859},"2025-06-30",24.9,26.7,-2.41,13073,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1884,"change":1006,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1884},"2025-06-27",22.8,26.25,5.73,12007,{"date":1895,"open":1896,"high":1897,"low":1860,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-06-26",27.15,27.3,23.55,-2.7,-10.29,29973,{"date":1903,"open":1904,"high":1905,"low":1879,"close":1891,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1891},"2025-06-25",30.3,30.45,-2.85,-9.79,17653,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-06-24",31.35,32.4,27.45,29.1,-2.1,-6.73,10900,{"date":1919,"open":1920,"high":1921,"low":1891,"close":1922,"change":1210,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-06-23",35.7,35.85,31.2,-14.05,14720,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":632,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-06-20",36.75,37.049999,36,36.3,-1.22,11993,{"date":1934,"open":1927,"high":1928,"low":1930,"close":1927,"change":416,"percent_change":416,"volume":1935,"transactions":9,"vwap":1927},"2025-06-18",913,{"date":1937,"open":1938,"high":1938,"low":1921,"close":1927,"change":632,"percent_change":486,"volume":1939,"transactions":9,"vwap":1927},"2025-06-17",37.2,12040,{"date":1941,"open":1942,"high":1943,"low":1930,"close":1938,"change":1384,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1938},"2025-06-16",37.35,37.95,1.22,9633,{"date":1947,"open":1942,"high":1948,"low":1949,"close":1927,"change":632,"percent_change":486,"volume":1950,"transactions":9,"vwap":1927},"2025-06-13",37.5,35.4,7260,{"date":1952,"open":1942,"high":1943,"low":1953,"close":1938,"change":329,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1938},"2025-06-12",36.45,-0.4,5793,{"date":1957,"open":1928,"high":1943,"low":1921,"close":1942,"change":1469,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1942},"2025-06-11",0.81,13373,{"date":1961,"open":1962,"high":1963,"low":1927,"close":1928,"change":1469,"percent_change":756,"volume":1964,"transactions":9,"vwap":1928},"2025-06-10",36.9,38.4,5227,{"date":1966,"open":1938,"high":1948,"low":1967,"close":1927,"change":416,"percent_change":416,"volume":1968,"transactions":9,"vwap":1927},"2025-06-09",28.2,25433,{"date":1970,"open":1928,"high":1948,"low":1930,"close":1927,"change":632,"percent_change":486,"volume":1971,"transactions":9,"vwap":1927},"2025-06-06",6440,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1938,"change":398,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1938},"2025-06-05",38.099998,36.6,-2.75,4360,{"date":1979,"open":1974,"high":1980,"low":1962,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-06-04",40.35,38.25,0.6,1.59,13920,{"date":1986,"open":1987,"high":1974,"low":1929,"close":1987,"change":329,"percent_change":1954,"volume":1988,"transactions":9,"vwap":1987},"2025-06-03",37.65,16993,{"date":1990,"open":1948,"high":27,"low":1962,"close":27,"change":1452,"percent_change":1991,"volume":1992,"transactions":9,"vwap":27},"2025-06-02",-0.79,3667,{"date":1994,"open":27,"high":1995,"low":1938,"close":1974,"change":416,"percent_change":416,"volume":1996,"transactions":9,"vwap":1974},"2025-05-30",39.45,13047,{"date":1998,"open":1974,"high":1981,"low":1962,"close":1974,"change":1583,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1974},"2025-05-29",0.4,13340,{"date":2002,"open":1948,"high":2003,"low":1930,"close":1943,"change":1469,"percent_change":698,"volume":2004,"transactions":9,"vwap":1943},"2025-05-28",38.55,23260,{"date":2006,"open":1948,"high":1987,"low":1942,"close":1987,"change":329,"percent_change":1954,"volume":2007,"transactions":9,"vwap":1987},"2025-05-27",2040,{"date":2009,"open":1948,"high":27,"low":1948,"close":27,"change":1583,"percent_change":1999,"volume":2010,"transactions":9,"vwap":27},"2025-05-23",2673,{"date":2012,"open":27,"high":1943,"low":1987,"close":1987,"change":1452,"percent_change":1991,"volume":733,"transactions":9,"vwap":1987},"2025-05-22",{"date":2014,"open":1981,"high":1981,"low":1927,"close":1943,"change":416,"percent_change":416,"volume":2015,"transactions":9,"vwap":1943},"2025-05-21",7193,{"date":2017,"open":27,"high":1981,"low":2018,"close":1943,"change":1570,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1943},"2025-05-20",35.55,-1.94,11587,{"date":2022,"open":1974,"high":524,"low":1942,"close":2023,"change":1487,"percent_change":900,"volume":2024,"transactions":9,"vwap":2023},"2025-05-19",38.7,5573,{"date":2026,"open":1938,"high":176,"low":1928,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-05-16",39.3,2.1,5.65,9827,{"date":2032,"open":1943,"high":1981,"low":1921,"close":1938,"change":1478,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1938},"2025-05-15",-2.36,8747,{"date":2036,"open":1938,"high":2003,"low":2037,"close":1974,"change":1487,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1974},"2025-05-14",36.15,-1.55,18393,{"date":2041,"open":1948,"high":2042,"low":1948,"close":2023,"change":1384,"percent_change":1336,"volume":2043,"transactions":9,"vwap":2023},"2025-05-13",38.85,8953,{"date":2045,"open":1930,"high":1981,"low":1920,"close":1981,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1981},"2025-05-12",1.65,4.51,11447,{"date":2050,"open":1930,"high":1962,"low":2051,"close":1975,"change":416,"percent_change":416,"volume":2052,"transactions":9,"vwap":1975},"2025-05-09",34.5,11580,{"date":2054,"open":2018,"high":1974,"low":2055,"close":1975,"change":1469,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1975},"2025-05-08",34.65,0.83,21240,{"date":2059,"open":1921,"high":1927,"low":488,"close":1930,"change":1469,"percent_change":2056,"volume":2060,"transactions":9,"vwap":1930},"2025-05-07",11553,{"date":2062,"open":1921,"high":1975,"low":2063,"close":1929,"change":1583,"percent_change":210,"volume":2064,"transactions":9,"vwap":1929},"2025-05-06",35.25,6553,{"date":2066,"open":1949,"high":1930,"low":2063,"close":1921,"change":1583,"percent_change":210,"volume":2067,"transactions":9,"vwap":1921},"2025-05-05",8520,{"date":2069,"open":1929,"high":1953,"low":2070,"close":1920,"change":1583,"percent_change":210,"volume":2071,"transactions":9,"vwap":1920},"2025-05-02",35.099998,6860,{"date":2073,"open":2018,"high":1921,"low":2070,"close":2018,"change":416,"percent_change":416,"volume":2074,"transactions":9,"vwap":2018},"2025-05-01",2780,{"date":2076,"open":1920,"high":2037,"low":2051,"close":2018,"change":329,"percent_change":406,"volume":2077,"transactions":9,"vwap":2018},"2025-04-30",6660,{"date":2079,"open":2018,"high":1953,"low":2080,"close":1920,"change":1478,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1920},"2025-04-29",34.8,-2.46,5260,{"date":2084,"open":1921,"high":1975,"low":2085,"close":1975,"change":1583,"percent_change":549,"volume":2086,"transactions":9,"vwap":1975},"2025-04-28",33.9,6167,{"date":2088,"open":1930,"high":1974,"low":2089,"close":1953,"change":1469,"percent_change":2056,"volume":2090,"transactions":9,"vwap":1953},"2025-04-25",34.95,227,{"date":2092,"open":1928,"high":1928,"low":2085,"close":2037,"change":1796,"percent_change":1094,"volume":2093,"transactions":9,"vwap":2037},"2025-04-24",7113,{"date":2095,"open":2070,"high":1921,"low":2096,"close":2089,"change":1384,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2089},"2025-04-23",34.2,1.3,373,{"date":2100,"open":2055,"high":2018,"low":2101,"close":2051,"change":329,"percent_change":350,"volume":2102,"transactions":9,"vwap":2051},"2025-04-22",33.45,1173,{"date":2104,"open":2051,"high":2018,"low":488,"close":2055,"change":1583,"percent_change":270,"volume":2105,"transactions":9,"vwap":2055},"2025-04-21",1433,{"date":2107,"open":2089,"high":1920,"low":488,"close":2051,"change":1583,"percent_change":378,"volume":2108,"transactions":9,"vwap":2051},"2025-04-17",1213,{"date":2110,"open":1949,"high":1920,"low":2101,"close":2111,"change":1452,"percent_change":2112,"volume":2108,"transactions":9,"vwap":2111},"2025-04-16",34.35,-0.87,{"date":2114,"open":2101,"high":1949,"low":2101,"close":2055,"change":416,"percent_change":416,"volume":2115,"transactions":9,"vwap":2055},"2025-04-15",5280,{"date":2117,"open":2070,"high":2070,"low":2118,"close":2055,"change":1583,"percent_change":270,"volume":2119,"transactions":9,"vwap":2055},"2025-04-14",30.9,1387,{"date":2121,"open":2055,"high":2037,"low":2122,"close":2051,"change":1982,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2051},"2025-04-11",32.099998,1.77,5240,{"date":2126,"open":2096,"high":2111,"low":2127,"close":2085,"change":1006,"percent_change":940,"volume":1870,"transactions":9,"vwap":2085},"2025-04-10",32.7,{"date":2129,"open":2130,"high":2089,"low":1904,"close":2131,"change":1384,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-04-09",33.75,32.55,1.4,10440,{"date":2135,"open":1929,"high":1929,"low":2136,"close":2122,"change":2137,"percent_change":1252,"volume":2138,"transactions":9,"vwap":2122},"2025-04-08",30,1.8,7493,{"date":180,"open":2140,"high":1921,"low":2141,"close":1904,"change":619,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1904},31.8,27.6,-4.72,9200]