[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LSE":3,"homepage-market-summary":29,"stock-historical-LSE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LSE","2026-10-06",{"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},"Leishen Energy Holding Co., Ltd. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Leishen Energy Holding Co Ltd is a provider of clean-energy equipment and integrated solutions to the oil and gas industry, with a commitment to providing customers with high-performance, safe, and cost-effective energy solutions. The company's business segments include clean-energy equipment, oil and gas engineering technical services, new energy production and operation, and digitalization and integration equipment. A majority of its revenue is generated from the clean-energy equipment segment, which supplies various equipment, such as reciprocating compressor units, expansion units, wellhead heating systems, wellhead safety control systems, oil-water separation systems, natural gas online sampling systems, oil and gas skid-mounted equipment, and polymer flexible composite pipes.","173",false,{"close":15,"open":16,"high":15,"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},4.5895,4.56,4.55,4.49,0.0995,2.22,2163.7775,145,4.558,6.98,3.2,10940.920361264,36.8,447,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,41,48,55,62,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-05",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":37,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":38,"sparkline":74,"date":40},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":46,"price":131,"is_up":38},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},9.78,85681,31273430.090316,-9.3,"2025-04-22",[183,184,192,200,209,219,229,240,249,260,268,278,286,296,305,314,325,336,344,352,361,368,374,381,388,397,406,413,422,430,439,448,455,465,473,481,489,496,505,513,523,530,537,545,555,562,570,578,586,595,606,613,621,628,638,645,647,652,660,666,670,676,683,690,694,701,709,715,722,730,738,747,753,760,766,772,776,783,791,797,802,808,811,818,824,829,835,841,845,851,856,864,869,873,879,883,886,892,899,904,910,917,923,927,933,939,945,951,956,960,967,972,981,985,991,995,1001,1003,1007,1010,1015,1021,1026,1031,1036,1043,1048,1052,1055,1060,1064,1071,1075,1078,1081,1085,1091,1097,1102,1110,1115,1120,1126,1130,1137,1143,1151,1155,1159,1166,1172,1175,1178,1183,1189,1193,1197,1201,1205,1209,1214,1217,1219,1222,1227,1234,1238,1243,1248,1255,1258,1261,1265,1268,1275,1279,1282,1285,1290,1293,1297,1302,1307,1310,1313,1317,1320,1325,1328,1333,1339,1344,1350,1354,1358,1363,1369,1373,1378,1380,1383,1387,1389,1392,1395,1401,1404,1409,1415,1420,1425,1427,1431,1435,1438,1442,1447,1449,1452,1454,1457,1460,1464,1467,1471,1474,1476,1480,1484,1487,1490,1493,1497,1502,1504,1506,1511,1517,1520,1524,1529,1534,1540,1547,1553,1556,1560,1563,1567,1570,1573,1577,1581,1586,1592,1597,1601,1605,1609,1612,1617,1623,1626,1630,1636,1639,1643,1646,1653,1658,1661,1665,1668,1673,1678,1682,1686,1688,1691,1693,1696,1701,1704,1709,1712,1716,1719,1721,1726,1733,1736,1741,1745,1750,1753,1759,1763,1769,1774,1777,1782,1786,1790,1796,1801,1804,1809,1814,1818,1824,1828,1832,1836,1841,1847,1853,1856,1859,1862,1868,1873,1877,1882,1890,1898,1906,1912,1919,1922,1926,1930,1932,1935,1938,1942,1947,1950,1955,1957,1962,1967,1971,1976,1982,1988,1994,1997,2000,2006,2010,2014,2016,2018,2023,2028,2034,2039,2044,2049,2052,2056,2059,2063,2065,2068],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":185,"high":186,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},4.7,4.7295,-0.01,-0.22,2049,154,4.6265,{"date":193,"open":17,"high":17,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",4.5,-0.1,-2.17,1788.102,187,4.5596,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",4.88,4.6,-0.43,-8.55,2878,140,4.7669,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",4.35,5.03,4.25,-0.04,-0.79,26037,286,4.4412,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",4.83,5.07,4.1367,0.27,5.63,7501,197,4.7164,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",4.85,5.2,4.65,4.8,-0.49,-9.26,13562,290,4.8546,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",4.96,5.29,-0.21,-3.82,10762.879197,141,4.885,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",5.33,5.5799,5.3086,5.5,0.5794,11.77,5617.812735,138,5.4043,{"date":261,"open":222,"high":222,"low":202,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",4.9206,0.0206,0.42,2539.096878,231,4.9743,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",4.7508,4.9148,4.9,0.28,6.06,3933.6139,215,5.2022,{"date":279,"open":222,"high":222,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",4.62,-0.715,-13.4,6599.24187,97,4.9406,{"date":287,"open":232,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",5.6499,4.81,5.335,-0.165,-3,12727.523585,359,5.1847,{"date":297,"open":298,"high":299,"low":254,"close":254,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",5.53,5.65,-0.05,-0.9,6971,170,5.5985,{"date":306,"open":307,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",5.55,5.45,-0.03,-0.54,570,35,5.4885,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",5.4,5.6,4.1,5.58,0.0644,1.17,7810.143676,105,5.0338,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",5.4695,5.525,5.435,5.5156,0.4056,7.94,3380,364,5.5042,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",5.1512,5.11,0,1557,236,5.2337,{"date":345,"open":346,"high":347,"low":346,"close":339,"change":348,"percent_change":349,"volume":350,"transactions":198,"vwap":351},"2026-09-09",5.02,5.236,0.05,0.99,3569,5.31,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",5.27,5.06,-0.34,-6.3,1652,52,5.1247,{"date":362,"open":316,"high":316,"low":316,"close":316,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",-0.19,-3.4,2390,46,5.2494,{"date":369,"open":254,"high":370,"low":254,"close":371,"change":340,"percent_change":340,"volume":372,"transactions":323,"vwap":373},"2026-09-03",5.5999,5.59,1723.159892,5.5787,{"date":375,"open":317,"high":317,"low":371,"close":371,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",0.29,5.47,1725.959221,84,5.5901,{"date":382,"open":212,"high":317,"low":212,"close":383,"change":384,"percent_change":-6,"volume":385,"transactions":386,"vwap":387},"2026-09-01",5.3,-0.0001,2420,53,5.4771,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":150,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",5.6494,5,5.3001,0.76,4557.407482,89,5.3277,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",5.72,5.2601,-0.2099,-3.84,9711,211,5.5032,{"date":407,"open":254,"high":254,"low":316,"close":377,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",0.0399,0.73,1681.198104,106,5.5139,{"date":414,"open":317,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",5.6022,5.4301,-0.0799,-1.45,1335.6109,67,5.5656,{"date":423,"open":319,"high":371,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",5.51,-0.09,-1.61,1045.937097,36,5.543,{"date":431,"open":432,"high":317,"low":433,"close":317,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",5.585,5.48,0.19,3.51,3126,113,5.5713,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":214,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",5.7,5.85,5.41,-0.73,5145.597541,143,5.5594,{"date":449,"open":232,"high":450,"low":232,"close":308,"change":451,"percent_change":452,"volume":453,"transactions":198,"vwap":454},"2026-08-19",5.7999,0.35,6.86,8866,5.519,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",4.8001,5.21,5.1,0.2,4.08,1748.931496,82,4.9596,{"date":466,"open":194,"high":467,"low":194,"close":272,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",5.09,-0.3,-5.77,3955.24187,237,5.3423,{"date":474,"open":475,"high":316,"low":272,"close":232,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",5.28,0.09,1.76,8888.183918,182,5.2354,{"date":482,"open":483,"high":484,"low":212,"close":339,"change":476,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",5.14,5.42,1.79,14216.51468,344,5.3643,{"date":490,"open":391,"high":346,"low":491,"close":346,"change":72,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",4.8004,4.37,12613.369429,468,5.334,{"date":497,"open":498,"high":499,"low":500,"close":289,"change":476,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",4.7194,5.34,4.685,1.91,4633.574809,223,4.8676,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",4.72,0.31,7.03,1817.869965,116,4.5144,{"date":514,"open":515,"high":516,"low":492,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",4.44,4.66,4.41,-0.14,-3.08,3638,136,4.5696,{"date":524,"open":17,"high":17,"low":525,"close":17,"change":300,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",4.5201,-1.09,2445,56,4.5441,{"date":531,"open":202,"high":202,"low":203,"close":203,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",-0.33,-6.69,543,58,4.9238,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":508,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",4.57,4.93,6.71,1962.546812,190,4.7185,{"date":546,"open":547,"high":548,"low":549,"close":280,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",4.3881,4.64,4.31,0.36,8.45,4840.577586,100,4.3905,{"date":556,"open":517,"high":515,"low":557,"close":557,"change":356,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",4.26,-7.39,3479.672675,73,4.3522,{"date":563,"open":194,"high":564,"low":318,"close":203,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",4.8097,-0.35,-7.07,11710.938559,127,4.3234,{"date":571,"open":346,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":395,"vwap":577},"2026-07-29",5.0553,4.95,-0.1194,-2.36,3774.016121,5.0527,{"date":579,"open":580,"high":254,"low":391,"close":581,"change":582,"percent_change":244,"volume":583,"transactions":584,"vwap":585},"2026-07-28",5.15,5.0694,-0.0106,32659.858726,487,5.3045,{"date":587,"open":203,"high":588,"low":203,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",5.3499,5.08,0.7281,16.73,31120.508798,548,4.8455,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",4.4366,4.5003,4.2,4.3519,0.0719,1.68,5081.482202,98,4.3603,{"date":607,"open":608,"high":17,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":227,"vwap":612},"2026-07-23",4.28,0.06,1.42,3952,4.4562,{"date":614,"open":213,"high":233,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-22",4.22,-0.16,-3.65,2080.038192,139,4.457,{"date":622,"open":16,"high":16,"low":213,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":560,"vwap":627},"2026-07-21",4.38,0.1289,3.03,1400.0004,4.3495,{"date":629,"open":630,"high":631,"low":599,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",4.23,4.445,4.2511,-0.1489,-3.38,4672.7025,66,4.249,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-17",4.349,4.4,-0.2,-4.35,2200,{"date":646,"open":203,"high":203,"low":203,"close":203,"change":340,"percent_change":340,"volume":340,"transactions":9,"vwap":203},"2026-07-16",{"date":648,"open":203,"high":203,"low":203,"close":203,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":203},"2026-07-15",0.075,1.66,1200,{"date":653,"open":654,"high":185,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-14",4.51,4.45,4.525,0.155,3.55,1500,{"date":661,"open":623,"high":662,"low":211,"close":492,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":492},"2026-07-13",4.78,-0.06,-1.35,5500,{"date":667,"open":654,"high":654,"low":668,"close":668,"change":340,"percent_change":340,"volume":669,"transactions":9,"vwap":668},"2026-07-10",4.43,4200,{"date":671,"open":672,"high":231,"low":672,"close":668,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":668},"2026-07-09",4.34,-0.314,-6.62,2400,{"date":677,"open":678,"high":234,"low":318,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-08",4.52,4.744,0.254,5.66,15800,{"date":684,"open":685,"high":686,"low":687,"close":18,"change":309,"percent_change":688,"volume":689,"transactions":9,"vwap":18},"2026-07-07",4.32,4.524,4.152,-0.66,3200,{"date":691,"open":17,"high":17,"low":318,"close":678,"change":692,"percent_change":693,"volume":675,"transactions":9,"vwap":678},"2026-07-06",0.02,0.44,{"date":695,"open":696,"high":697,"low":696,"close":194,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":194},"2026-07-02",4.15,4.59,0.315,7.53,3400,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-01",4.366,4.09,4.185,-0.18,-4.12,4600,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":649,"percent_change":714,"volume":665,"transactions":9,"vwap":713},"2026-06-30",4.155,4.99,4.365,1.75,{"date":716,"open":717,"high":185,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-29",4.19,4.29,0.1,2.39,10300,{"date":723,"open":724,"high":725,"low":726,"close":717,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":717},"2026-06-26",4.05,4.239,3.91,0.12,2.95,2900,{"date":731,"open":732,"high":318,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-25",3.96,3.73,4.07,0.17,4.36,28300,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-24",3.94,4.145,3.86,3.9,-0.15,-3.7,4100,{"date":748,"open":630,"high":749,"low":750,"close":724,"change":309,"percent_change":751,"volume":752,"transactions":9,"vwap":724},"2026-06-23",4.319,3.97,-0.74,8300,{"date":754,"open":755,"high":756,"low":757,"close":461,"change":758,"percent_change":714,"volume":759,"transactions":9,"vwap":461},"2026-06-22",3.98,4.172,3.92,0.07,3900,{"date":761,"open":704,"high":762,"low":726,"close":763,"change":195,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-18",4.205,4.01,-2.43,6500,{"date":767,"open":768,"high":557,"low":755,"close":769,"change":518,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-17",4.162,4.11,-3.29,9000,{"date":773,"open":724,"high":515,"low":724,"close":213,"change":774,"percent_change":726,"volume":775,"transactions":9,"vwap":213},"2026-06-16",0.16,18900,{"date":777,"open":778,"high":779,"low":778,"close":704,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":704},"2026-06-15",3.83,4.24,0.145,3.68,6900,{"date":784,"open":724,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-12",4.06,3.8,3.945,-0.115,-2.83,7200,{"date":792,"open":757,"high":793,"low":742,"close":785,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":785},"2026-06-11",4.455,-0.011,-0.27,11400,{"date":798,"open":786,"high":672,"low":786,"close":799,"change":800,"percent_change":377,"volume":801,"transactions":9,"vwap":799},"2026-06-10",4.071,0.211,25300,{"date":803,"open":779,"high":779,"low":804,"close":742,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":742},"2026-06-09",3.82,-0.29,-6.99,6200,{"date":809,"open":778,"high":662,"low":786,"close":696,"change":460,"percent_change":355,"volume":810,"transactions":9,"vwap":696},"2026-06-08",32900,{"date":812,"open":213,"high":641,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-05",3.69,3.95,-0.485,-10.94,24100,{"date":819,"open":25,"high":24,"low":25,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-04",4.435,1.235,38.59,399500,{"date":825,"open":231,"high":272,"low":25,"close":25,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":25},"2026-06-03",-1.33,-29.36,14400,{"date":830,"open":194,"high":831,"low":194,"close":832,"change":833,"percent_change":88,"volume":834,"transactions":9,"vwap":832},"2026-06-02",4.647,4.53,0.01,1800,{"date":836,"open":837,"high":203,"low":837,"close":678,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":678},"2026-06-01",4.39,0.03,0.67,7400,{"date":842,"open":194,"high":194,"low":736,"close":18,"change":53,"percent_change":843,"volume":844,"transactions":9,"vwap":18},"2026-05-29",4.18,1900,{"date":846,"open":847,"high":848,"low":608,"close":549,"change":188,"percent_change":849,"volume":850,"transactions":9,"vwap":549},"2026-05-28",4.522,4.624,-4.86,14500,{"date":852,"open":185,"high":185,"low":678,"close":832,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":832},"2026-05-27",-0.069,-1.5,1700,{"date":857,"open":858,"high":859,"low":194,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-26",4.68,4.875,4.599,-0.128,-2.71,4800,{"date":865,"open":516,"high":202,"low":516,"close":866,"change":867,"percent_change":868,"volume":863,"transactions":9,"vwap":866},"2026-05-22",4.727,0.007,0.15,{"date":870,"open":185,"high":871,"low":185,"close":507,"change":833,"percent_change":72,"volume":872,"transactions":9,"vwap":507},"2026-05-21",4.74,3100,{"date":874,"open":875,"high":876,"low":516,"close":877,"change":340,"percent_change":340,"volume":878,"transactions":9,"vwap":877},"2026-05-20",4.79,4.92,4.71,3500,{"date":880,"open":540,"high":540,"low":881,"close":877,"change":425,"percent_change":882,"volume":746,"transactions":9,"vwap":877},"2026-05-19",4.69,-1.88,{"date":884,"open":885,"high":885,"low":194,"close":234,"change":53,"percent_change":743,"volume":872,"transactions":9,"vwap":234},"2026-05-18",4.924,{"date":887,"open":654,"high":888,"low":654,"close":280,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":280},"2026-05-15",4.795,0.032,0.7,3700,{"date":893,"open":894,"high":859,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-14",4.82,4.588,-0.232,-4.81,7800,{"date":900,"open":242,"high":589,"low":894,"close":894,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":894},"2026-05-13",-0.13,-2.63,2600,{"date":905,"open":906,"high":391,"low":907,"close":573,"change":908,"percent_change":909,"volume":675,"transactions":9,"vwap":573},"2026-05-12",4.892,4.805,0.051,1.04,{"date":911,"open":912,"high":913,"low":289,"close":914,"change":915,"percent_change":444,"volume":916,"transactions":9,"vwap":914},"2026-05-11",5.01,5.022,4.899,-0.036,6000,{"date":918,"open":589,"high":589,"low":919,"close":920,"change":921,"percent_change":468,"volume":922,"transactions":9,"vwap":920},"2026-05-08",4.91,4.935,-0.015,4400,{"date":924,"open":573,"high":712,"low":272,"close":573,"change":915,"percent_change":925,"volume":926,"transactions":9,"vwap":573},"2026-05-07",-0.72,5100,{"date":928,"open":929,"high":483,"low":272,"close":930,"change":931,"percent_change":932,"volume":759,"transactions":9,"vwap":930},"2026-05-06",4.97,4.986,0.016,0.32,{"date":934,"open":712,"high":935,"low":242,"close":929,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":929},"2026-05-05",5.18,-0.07,-1.39,10800,{"date":940,"open":467,"high":941,"low":391,"close":942,"change":706,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-04",5.22,5.04,-3.45,8000,{"date":946,"open":947,"high":948,"low":212,"close":941,"change":949,"percent_change":950,"volume":944,"transactions":9,"vwap":941},"2026-05-01",5.124,5.25,-0.026,-0.5,{"date":952,"open":354,"high":383,"low":339,"close":953,"change":954,"percent_change":955,"volume":665,"transactions":9,"vwap":953},"2026-04-30",5.246,-0.024,-0.46,{"date":957,"open":221,"high":383,"low":221,"close":354,"change":958,"percent_change":959,"volume":752,"transactions":9,"vwap":354},"2026-04-29",0.08,1.54,{"date":961,"open":339,"high":962,"low":339,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-28",5.35,5.19,0.023,0.45,19400,{"date":968,"open":383,"high":383,"low":969,"close":970,"change":616,"percent_change":292,"volume":971,"transactions":9,"vwap":970},"2026-04-27",5.152,5.167,12000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-24",5.075,5.398,4.979,5.327,0.357,7.18,20900,{"date":982,"open":459,"high":316,"low":573,"close":929,"change":309,"percent_change":983,"volume":984,"transactions":9,"vwap":929},"2026-04-23",-0.6,23000,{"date":986,"open":987,"high":391,"low":929,"close":391,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":391},"2026-04-22",4.975,-0.02,-0.4,9300,{"date":992,"open":355,"high":355,"low":234,"close":346,"change":224,"percent_change":993,"volume":994,"transactions":9,"vwap":346},"2026-04-21",5.68,10900,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":300,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-20",5.16,4.75,-1.04,14200,{"date":1002,"open":942,"high":942,"low":234,"close":234,"change":340,"percent_change":340,"volume":651,"transactions":9,"vwap":234},"2026-04-17",{"date":1004,"open":221,"high":1005,"low":234,"close":234,"change":642,"percent_change":1006,"volume":644,"transactions":9,"vwap":234},"2026-04-16",4.989,-4,{"date":1008,"open":355,"high":355,"low":391,"close":391,"change":273,"percent_change":1009,"volume":729,"transactions":9,"vwap":391},"2026-04-15",5.93,{"date":1011,"open":1012,"high":1012,"low":507,"close":507,"change":955,"percent_change":1013,"volume":1014,"transactions":9,"vwap":507},"2026-04-14",5.17,-8.88,3300,{"date":1016,"open":1017,"high":935,"low":1018,"close":935,"change":476,"percent_change":1019,"volume":1020,"transactions":9,"vwap":935},"2026-04-13",4.893,4.839,1.77,20000,{"date":1022,"open":443,"high":443,"low":1023,"close":467,"change":735,"percent_change":1024,"volume":1025,"transactions":9,"vwap":467},"2026-04-10",5.032,3.46,2700,{"date":1027,"open":234,"high":1028,"low":234,"close":876,"change":310,"percent_change":1029,"volume":1030,"transactions":9,"vwap":876},"2026-04-09",5.39,-9.89,37700,{"date":1032,"open":876,"high":433,"low":877,"close":1033,"change":188,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-08",5.46,-3.87,18300,{"date":1037,"open":1038,"high":1039,"low":232,"close":993,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":993},"2026-04-07",5.32,5.69,0.6,11.81,22600,{"date":1044,"open":942,"high":1045,"low":391,"close":589,"change":838,"percent_change":1046,"volume":1047,"transactions":9,"vwap":589},"2026-04-06",5.224,0.59,5300,{"date":1049,"open":185,"high":355,"low":185,"close":1050,"change":550,"percent_change":1051,"volume":669,"transactions":9,"vwap":1050},"2026-04-02",5.05,7.68,{"date":1053,"open":697,"high":881,"low":697,"close":881,"change":774,"percent_change":1054,"volume":665,"transactions":9,"vwap":881},"2026-04-01",3.53,{"date":1056,"open":1057,"high":1057,"low":678,"close":832,"change":244,"percent_change":1058,"volume":1059,"transactions":9,"vwap":832},"2026-03-31",4.73,-4.43,600,{"date":1061,"open":548,"high":998,"low":678,"close":871,"change":1062,"percent_change":1063,"volume":659,"transactions":9,"vwap":871},"2026-03-30",0.095,2.05,{"date":1065,"open":194,"high":1066,"low":194,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-27",4.755,4.645,0.125,2.77,2100,{"date":1072,"open":212,"high":212,"low":1073,"close":678,"change":214,"percent_change":1074,"volume":903,"transactions":9,"vwap":678},"2026-03-26",4.48,-0.88,{"date":1076,"open":16,"high":233,"low":194,"close":16,"change":663,"percent_change":1077,"volume":1047,"transactions":9,"vwap":16},"2026-03-25",-1.3,{"date":1079,"open":654,"high":280,"low":654,"close":280,"change":988,"percent_change":204,"volume":1080,"transactions":9,"vwap":280},"2026-03-24",2000,{"date":1082,"open":894,"high":894,"low":548,"close":548,"change":1083,"percent_change":1084,"volume":659,"transactions":9,"vwap":548},"2026-03-23",0.024,0.52,{"date":1086,"open":1087,"high":1087,"low":654,"close":1088,"change":1089,"percent_change":1090,"volume":675,"transactions":9,"vwap":1088},"2026-03-20",4.84,4.616,0.106,2.35,{"date":1092,"open":1093,"high":1094,"low":194,"close":654,"change":300,"percent_change":1095,"volume":1096,"transactions":9,"vwap":654},"2026-03-19",4.663,4.89,-1.1,4700,{"date":1098,"open":1099,"high":1100,"low":16,"close":16,"change":244,"percent_change":1101,"volume":926,"transactions":9,"vwap":16},"2026-03-18",4.646,4.904,-4.4,{"date":1103,"open":877,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-17",4.932,4.67,4.77,0.099,2.12,12200,{"date":1111,"open":929,"high":929,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":926,"transactions":9,"vwap":1112},"2026-03-16",4.671,-0.299,-6.02,{"date":1116,"open":1094,"high":712,"low":1117,"close":929,"change":1118,"percent_change":1046,"volume":1119,"transactions":9,"vwap":929},"2026-03-13",4.76,0.029,13700,{"date":1121,"open":1106,"high":948,"low":233,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-12",4.941,0.131,2.72,65300,{"date":1127,"open":233,"high":942,"low":539,"close":289,"change":1128,"percent_change":1129,"volume":759,"transactions":9,"vwap":289},"2026-03-11",0.091,1.93,{"date":1131,"open":354,"high":354,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-10",4.63,4.719,-0.107,-2.22,16500,{"date":1138,"open":962,"high":254,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-09",4.826,-0.554,-10.3,12600,{"date":1144,"open":1145,"high":1146,"low":391,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-06",5.44,5.52,5.38,-0.08,-1.47,41900,{"date":1152,"open":443,"high":1153,"low":912,"close":1033,"change":838,"percent_change":157,"volume":1154,"transactions":9,"vwap":1033},"2026-03-05",5.78,41100,{"date":1156,"open":254,"high":254,"low":997,"close":1157,"change":363,"percent_change":634,"volume":1158,"transactions":9,"vwap":1157},"2026-03-04",5.43,11000,{"date":1160,"open":499,"high":1161,"low":1012,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-03",6,5.62,0.13,2.37,62100,{"date":1167,"open":203,"high":452,"low":539,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-02",5.49,0.89,19.35,390100,{"date":1173,"open":203,"high":203,"low":203,"close":203,"change":936,"percent_change":854,"volume":1174,"transactions":9,"vwap":203},"2026-02-27",700,{"date":1176,"open":832,"high":1105,"low":599,"close":1105,"change":758,"percent_change":1177,"volume":1025,"transactions":9,"vwap":1105},"2026-02-26",1.52,{"date":1179,"open":1067,"high":185,"low":203,"close":203,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":203},"2026-02-25",0.056,1.23,1400,{"date":1184,"open":203,"high":1117,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-02-24",4.544,-0.126,-2.7,400,{"date":1190,"open":1191,"high":877,"low":1191,"close":1105,"change":300,"percent_change":1192,"volume":1182,"transactions":9,"vwap":1105},"2026-02-23",4.321,-1.06,{"date":1194,"open":1195,"high":1195,"low":507,"close":507,"change":1196,"percent_change":111,"volume":1174,"transactions":9,"vwap":507},"2026-02-20",4.731,-0.008,{"date":1198,"open":998,"high":1117,"low":203,"close":1199,"change":1200,"percent_change":726,"volume":1182,"transactions":9,"vwap":1199},"2026-02-19",4.728,0.178,{"date":1202,"open":17,"high":17,"low":17,"close":17,"change":1148,"percent_change":1203,"volume":1204,"transactions":9,"vwap":17},"2026-02-18",-1.73,300,{"date":1206,"open":615,"high":242,"low":615,"close":1132,"change":224,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1132},"2026-02-17",6.19,2500,{"date":1210,"open":1211,"high":1117,"low":736,"close":736,"change":706,"percent_change":1212,"volume":1213,"transactions":9,"vwap":736},"2026-02-13",4.753,-3.96,2800,{"date":1215,"open":194,"high":1117,"low":194,"close":1216,"change":434,"percent_change":492,"volume":790,"transactions":9,"vwap":1216},"2026-02-12",4.54,{"date":1218,"open":641,"high":655,"low":211,"close":211,"change":988,"percent_change":955,"volume":1014,"transactions":9,"vwap":211},"2026-02-11",{"date":1220,"open":1073,"high":194,"low":492,"close":492,"change":735,"percent_change":724,"volume":1221,"transactions":9,"vwap":492},"2026-02-10",1100,{"date":1223,"open":1073,"high":194,"low":1224,"close":599,"change":1113,"percent_change":1225,"volume":1226,"transactions":9,"vwap":599},"2026-02-09",4.032,-6.65,27000,{"date":1228,"open":1229,"high":1216,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-06",3.99,4.499,0.599,15.36,8400,{"date":1235,"open":1236,"high":1237,"low":743,"close":743,"change":340,"percent_change":340,"volume":971,"transactions":9,"vwap":743},"2026-02-05",4,4.3,{"date":1239,"open":17,"high":974,"low":786,"close":743,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":743},"2026-02-04",-0.451,-10.37,79100,{"date":1244,"open":203,"high":1132,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":878,"transactions":9,"vwap":1245},"2026-02-03",4.351,-0.285,-6.15,{"date":1249,"open":858,"high":858,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-02",4.471,4.636,0.076,1.67,4300,{"date":1256,"open":641,"high":16,"low":641,"close":16,"change":988,"percent_change":1257,"volume":651,"transactions":9,"vwap":16},"2026-01-30",-0.44,{"date":1259,"open":194,"high":1260,"low":641,"close":1260,"change":340,"percent_change":340,"volume":746,"transactions":9,"vwap":1260},"2026-01-29",4.58,{"date":1262,"open":929,"high":929,"low":1260,"close":1260,"change":1263,"percent_change":1264,"volume":771,"transactions":9,"vwap":1260},"2026-01-28",-0.52,-10.2,{"date":1266,"open":391,"high":935,"low":391,"close":459,"change":1267,"percent_change":1169,"volume":863,"transactions":9,"vwap":459},"2026-01-27",0.045,{"date":1269,"open":391,"high":1270,"low":391,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-01-26",5.12,5.055,0.065,1.3,5700,{"date":1276,"open":712,"high":712,"low":712,"close":712,"change":609,"percent_change":1277,"volume":1278,"transactions":9,"vwap":712},"2026-01-23",1.22,200,{"date":1280,"open":712,"high":391,"low":1281,"close":540,"change":988,"percent_change":989,"volume":1254,"transactions":9,"vwap":540},"2026-01-22",4.901,{"date":1283,"open":712,"high":712,"low":573,"close":573,"change":434,"percent_change":1229,"volume":1284,"transactions":9,"vwap":573},"2026-01-21",1600,{"date":1286,"open":1287,"high":1288,"low":655,"close":1117,"change":642,"percent_change":1289,"volume":689,"transactions":9,"vwap":1117},"2026-01-20",4.94,4.98,-4.03,{"date":1291,"open":1106,"high":929,"low":280,"close":242,"change":719,"percent_change":1292,"volume":752,"transactions":9,"vwap":242},"2026-01-16",2.06,{"date":1294,"open":185,"high":929,"low":516,"close":1295,"change":1163,"percent_change":1296,"volume":771,"transactions":9,"vwap":1295},"2026-01-15",4.86,2.75,{"date":1298,"open":1094,"high":976,"low":185,"close":1057,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1057},"2026-01-14",-0.25,-5.02,5000,{"date":1303,"open":655,"high":1288,"low":1304,"close":1288,"change":166,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1288},"2026-01-13",4.42,10.67,18600,{"date":1308,"open":203,"high":203,"low":194,"close":194,"change":936,"percent_change":1309,"volume":659,"transactions":9,"vwap":194},"2026-01-12",-1.53,{"date":1311,"open":16,"high":1312,"low":16,"close":539,"change":340,"percent_change":340,"volume":1014,"transactions":9,"vwap":539},"2026-01-09",4.879,{"date":1314,"open":1105,"high":234,"low":16,"close":539,"change":1315,"percent_change":1316,"volume":1014,"transactions":9,"vwap":539},"2026-01-08",-0.23,-4.79,{"date":1318,"open":1087,"high":202,"low":234,"close":234,"change":663,"percent_change":1319,"volume":708,"transactions":9,"vwap":234},"2026-01-07",-1.23,{"date":1321,"open":655,"high":573,"low":655,"close":1295,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1295},"2026-01-06",0.41,9.21,13600,{"date":1326,"open":1327,"high":655,"low":1327,"close":655,"change":53,"percent_change":615,"volume":1208,"transactions":9,"vwap":655},"2026-01-05",4.297,{"date":1329,"open":668,"high":1330,"low":1331,"close":1331,"change":195,"percent_change":1332,"volume":675,"transactions":9,"vwap":1331},"2026-01-02",4.46,4.27,-2.29,{"date":1334,"open":1335,"high":1336,"low":1335,"close":492,"change":1337,"percent_change":1338,"volume":700,"transactions":9,"vwap":492},"2025-12-31",4.14,4.589,-0.066,-1.49,{"date":1340,"open":696,"high":1341,"low":734,"close":1341,"change":868,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-12-30",4.436,3.5,7600,{"date":1345,"open":608,"high":211,"low":734,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2025-12-29",4.286,-0.084,-1.92,11500,{"date":1351,"open":599,"high":234,"low":599,"close":492,"change":609,"percent_change":1352,"volume":1353,"transactions":9,"vwap":492},"2025-12-26",1.39,13900,{"date":1355,"open":1356,"high":280,"low":1356,"close":549,"change":53,"percent_change":736,"volume":1357,"transactions":9,"vwap":549},"2025-12-24",4.03,25500,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":988,"volume":1182,"transactions":9,"vwap":1361},"2025-12-23",4.12,4.13,-0.001,{"date":1364,"open":705,"high":1365,"low":1366,"close":1367,"change":853,"percent_change":1368,"volume":700,"transactions":9,"vwap":1367},"2025-12-22",4.285,4.059,4.131,-1.64,{"date":1370,"open":1330,"high":1330,"low":599,"close":599,"change":1371,"percent_change":1372,"volume":175,"transactions":9,"vwap":599},"2025-12-19",-0.399,-8.68,{"date":1374,"open":515,"high":860,"low":724,"close":860,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":860},"2025-12-18",0.089,1.97,16800,{"date":1379,"open":654,"high":654,"low":654,"close":654,"change":340,"percent_change":340,"volume":340,"transactions":9,"vwap":654},"2025-12-17",{"date":1381,"open":654,"high":654,"low":655,"close":654,"change":340,"percent_change":340,"volume":1382,"transactions":9,"vwap":654},"2025-12-16",4500,{"date":1384,"open":998,"high":998,"low":194,"close":654,"change":1385,"percent_change":1386,"volume":1070,"transactions":9,"vwap":654},"2025-12-15",-0.37,-7.58,{"date":1388,"open":202,"high":202,"low":202,"close":202,"change":340,"percent_change":340,"volume":1221,"transactions":9,"vwap":202},"2025-12-12",{"date":1390,"open":234,"high":202,"low":234,"close":202,"change":758,"percent_change":1391,"volume":675,"transactions":9,"vwap":202},"2025-12-11",1.46,{"date":1393,"open":1270,"high":1270,"low":234,"close":289,"change":111,"percent_change":1394,"volume":872,"transactions":9,"vwap":289},"2025-12-10",-3.41,{"date":1396,"open":459,"high":1397,"low":185,"close":1288,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1288},"2025-12-09",5.102,-0.12,-2.35,16600,{"date":1402,"open":935,"high":935,"low":459,"close":459,"change":518,"percent_change":1403,"volume":1188,"transactions":9,"vwap":459},"2025-12-08",-2.67,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":116,"volume":1408,"transactions":9,"vwap":1406},"2025-12-05",5.24,0.062,800,{"date":1410,"open":948,"high":1411,"low":459,"close":1412,"change":1413,"percent_change":1414,"volume":1221,"transactions":9,"vwap":1412},"2025-12-04",5.393,5.178,0.048,0.94,{"date":1416,"open":339,"high":1417,"low":459,"close":1418,"change":692,"percent_change":1419,"volume":1047,"transactions":9,"vwap":1418},"2025-12-03",5.444,5.13,0.39,{"date":1421,"open":580,"high":1422,"low":459,"close":339,"change":300,"percent_change":1423,"volume":1424,"transactions":9,"vwap":339},"2025-12-02",5.447,-0.97,3800,{"date":1426,"open":997,"high":1012,"low":580,"close":997,"change":187,"percent_change":363,"volume":689,"transactions":9,"vwap":997},"2025-12-01",{"date":1428,"open":251,"high":251,"low":580,"close":1012,"change":1429,"percent_change":1430,"volume":700,"transactions":9,"vwap":1012},"2025-11-28",-0.32,-5.83,{"date":1432,"open":1433,"high":298,"low":1433,"close":1168,"change":80,"percent_change":1434,"volume":1080,"transactions":9,"vwap":1168},"2025-11-26",5.276,6.6,{"date":1436,"open":1012,"high":1012,"low":580,"close":580,"change":300,"percent_change":1437,"volume":651,"transactions":9,"vwap":580},"2025-11-25",-0.96,{"date":1439,"open":458,"high":948,"low":232,"close":232,"change":1440,"percent_change":1441,"volume":1284,"transactions":9,"vwap":232},"2025-11-24",-0.057,-1.08,{"date":1443,"open":948,"high":383,"low":232,"close":1444,"change":1445,"percent_change":1446,"volume":1284,"transactions":9,"vwap":1444},"2025-11-21",5.257,0.057,1.1,{"date":1448,"open":1028,"high":1028,"low":232,"close":232,"change":187,"percent_change":363,"volume":834,"transactions":9,"vwap":232},"2025-11-20",{"date":1450,"open":458,"high":458,"low":458,"close":458,"change":340,"percent_change":340,"volume":1451,"transactions":9,"vwap":458},"2025-11-19",900,{"date":1453,"open":458,"high":458,"low":458,"close":458,"change":833,"percent_change":434,"volume":1408,"transactions":9,"vwap":458},"2025-11-18",{"date":1455,"open":354,"high":354,"low":232,"close":232,"change":214,"percent_change":1456,"volume":1213,"transactions":9,"vwap":232},"2025-11-17",-0.76,{"date":1458,"open":232,"high":1459,"low":232,"close":1406,"change":833,"percent_change":434,"volume":644,"transactions":9,"vwap":1406},"2025-11-14",5.243,{"date":1461,"open":475,"high":475,"low":1462,"close":1462,"change":936,"percent_change":1463,"volume":1096,"transactions":9,"vwap":1462},"2025-11-13",5.23,-1.32,{"date":1465,"open":383,"high":383,"low":383,"close":383,"change":150,"percent_change":393,"volume":1466,"transactions":9,"vwap":383},"2025-11-12",500,{"date":1468,"open":354,"high":354,"low":1406,"close":1469,"change":901,"percent_change":1470,"volume":1025,"transactions":9,"vwap":1469},"2025-11-11",5.26,-2.41,{"date":1472,"open":941,"high":1028,"low":941,"close":1028,"change":735,"percent_change":1473,"volume":1208,"transactions":9,"vwap":1028},"2025-11-10",3.26,{"date":1475,"open":1406,"high":1469,"low":941,"close":941,"change":214,"percent_change":1456,"volume":651,"transactions":9,"vwap":941},"2025-11-07",{"date":1477,"open":298,"high":1478,"low":1462,"close":1469,"change":532,"percent_change":1479,"volume":1382,"transactions":9,"vwap":1469},"2025-11-06",5.57,-5.9,{"date":1481,"open":499,"high":317,"low":499,"close":371,"change":451,"percent_change":1482,"volume":1483,"transactions":9,"vwap":371},"2025-11-05",6.68,7300,{"date":1485,"open":941,"high":1406,"low":458,"close":1406,"change":988,"percent_change":1486,"volume":926,"transactions":9,"vwap":1406},"2025-11-04",-0.38,{"date":1488,"open":1469,"high":962,"low":948,"close":1469,"change":214,"percent_change":1489,"volume":891,"transactions":9,"vwap":1469},"2025-11-03",-0.75,{"date":1491,"open":383,"high":383,"low":243,"close":383,"change":340,"percent_change":340,"volume":1492,"transactions":9,"vwap":383},"2025-10-31",4000,{"date":1494,"open":383,"high":1145,"low":1469,"close":383,"change":1495,"percent_change":1496,"volume":863,"transactions":9,"vwap":383},"2025-10-30",-0.149,-2.73,{"date":1498,"open":1499,"high":1500,"low":351,"close":1500,"change":1362,"percent_change":988,"volume":1501,"transactions":9,"vwap":1500},"2025-10-29",5.324,5.449,4900,{"date":1503,"open":443,"high":254,"low":443,"close":308,"change":150,"percent_change":87,"volume":878,"transactions":9,"vwap":308},"2025-10-28",{"date":1505,"open":443,"high":308,"low":1028,"close":443,"change":340,"percent_change":340,"volume":1213,"transactions":9,"vwap":443},"2025-10-27",{"date":1507,"open":371,"high":371,"low":1508,"close":443,"change":1509,"percent_change":1510,"volume":1080,"transactions":9,"vwap":443},"2025-10-24",5.36,-0.197,-3.51,{"date":1512,"open":317,"high":1513,"low":962,"close":1514,"change":1515,"percent_change":166,"volume":1516,"transactions":9,"vwap":1514},"2025-10-23",5.931,5.607,0.027,6600,{"date":1518,"open":484,"high":319,"low":383,"close":319,"change":88,"percent_change":318,"volume":1519,"transactions":9,"vwap":319},"2025-10-22",8100,{"date":1521,"open":1157,"high":319,"low":1508,"close":1508,"change":838,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1508},"2025-10-21",0.56,6400,{"date":1525,"open":319,"high":319,"low":251,"close":251,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":251},"2025-10-20",-0.28,-4.99,9100,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":706,"percent_change":1533,"volume":689,"transactions":9,"vwap":1532},"2025-10-17",5.758,5.61,-3.11,{"date":1535,"open":299,"high":1536,"low":299,"close":1537,"change":868,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-10-16",5.81,5.79,2.66,5200,{"date":1541,"open":299,"high":1542,"low":1543,"close":1544,"change":188,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-10-15",5.8,5.608,5.64,-3.75,8700,{"date":1548,"open":1549,"high":1549,"low":443,"close":1550,"change":1522,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-10-14",6.73,5.86,10.57,63400,{"date":1554,"open":1555,"high":1555,"low":383,"close":383,"change":340,"percent_change":340,"volume":708,"transactions":9,"vwap":383},"2025-10-13",5.308,{"date":1557,"open":433,"high":1558,"low":383,"close":383,"change":244,"percent_change":1559,"volume":721,"transactions":9,"vwap":383},"2025-10-10",5.56,-3.81,{"date":1561,"open":351,"high":317,"low":351,"close":424,"change":72,"percent_change":732,"volume":1562,"transactions":9,"vwap":424},"2025-10-09",15600,{"date":1564,"open":243,"high":383,"low":1565,"close":383,"change":833,"percent_change":434,"volume":1566,"transactions":9,"vwap":383},"2025-10-08",5.255,37000,{"date":1568,"open":948,"high":383,"low":458,"close":243,"change":150,"percent_change":393,"volume":1569,"transactions":9,"vwap":243},"2025-10-07",7100,{"date":1571,"open":499,"high":499,"low":232,"close":948,"change":187,"percent_change":363,"volume":1572,"transactions":9,"vwap":948},"2025-10-06",15400,{"date":1574,"open":339,"high":1469,"low":339,"close":1469,"change":1575,"percent_change":1576,"volume":916,"transactions":9,"vwap":1469},"2025-10-03",0.138,2.69,{"date":1578,"open":997,"high":383,"low":1270,"close":1579,"change":1580,"percent_change":1034,"volume":782,"transactions":9,"vwap":1579},"2025-10-02",5.122,-0.206,{"date":1582,"open":339,"high":1583,"low":459,"close":1584,"change":1585,"percent_change":1463,"volume":1213,"transactions":9,"vwap":1584},"2025-10-01",5.388,5.328,-0.071,{"date":1587,"open":580,"high":316,"low":1588,"close":1589,"change":1590,"percent_change":221,"volume":1591,"transactions":9,"vwap":1589},"2025-09-30",5.068,5.399,0.249,6700,{"date":1593,"open":459,"high":1594,"low":459,"close":580,"change":1595,"percent_change":1596,"volume":891,"transactions":9,"vwap":580},"2025-09-29",5.372,-0.293,-5.38,{"date":1598,"open":459,"high":1599,"low":459,"close":1599,"change":1600,"percent_change":1105,"volume":872,"transactions":9,"vwap":1599},"2025-09-26",5.443,0.243,{"date":1602,"open":1012,"high":243,"low":339,"close":232,"change":1603,"percent_change":1604,"volume":1274,"transactions":9,"vwap":232},"2025-09-25",-0.091,-1.72,{"date":1606,"open":383,"high":383,"low":997,"close":1607,"change":1608,"percent_change":321,"volume":855,"transactions":9,"vwap":1607},"2025-09-24",5.291,0.061,{"date":1610,"open":339,"high":1611,"low":339,"close":1462,"change":921,"percent_change":805,"volume":1343,"transactions":9,"vwap":1462},"2025-09-23",5.395,{"date":1613,"open":1614,"high":1614,"low":1406,"close":1615,"change":1616,"percent_change":688,"volume":700,"transactions":9,"vwap":1615},"2025-09-22",5.485,5.245,-0.035,{"date":1618,"open":1619,"high":316,"low":1620,"close":475,"change":744,"percent_change":1621,"volume":1622,"transactions":9,"vwap":475},"2025-09-19",5.361,5.211,-2.76,15900,{"date":1624,"open":319,"high":319,"low":484,"close":1157,"change":81,"percent_change":1625,"volume":729,"transactions":9,"vwap":1157},"2025-09-18",2.65,{"date":1627,"open":1168,"high":1168,"low":243,"close":243,"change":1628,"percent_change":1629,"volume":1208,"transactions":9,"vwap":243},"2025-09-17",-0.205,-3.73,{"date":1631,"open":1632,"high":1633,"low":243,"close":1633,"change":1634,"percent_change":1635,"volume":708,"transactions":9,"vwap":1633},"2025-09-16",5.416,5.495,-0.085,-1.52,{"date":1637,"open":308,"high":319,"low":1594,"close":319,"change":1638,"percent_change":1094,"volume":675,"transactions":9,"vwap":319},"2025-09-15",0.26,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1038,"change":833,"percent_change":434,"volume":675,"transactions":9,"vwap":1038},"2025-09-12",5.455,5.311,{"date":1644,"open":351,"high":308,"low":383,"close":351,"change":195,"percent_change":1645,"volume":1208,"transactions":9,"vwap":351},"2025-09-11",-1.85,{"date":1647,"open":1648,"high":1649,"low":243,"close":443,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":443},"2025-09-10",5.37,5.657,0.098,1.84,8900,{"date":1654,"open":458,"high":1147,"low":458,"close":1655,"change":1656,"percent_change":1657,"volume":903,"transactions":9,"vwap":1655},"2025-09-09",5.312,-0.068,-1.26,{"date":1659,"open":962,"high":433,"low":1038,"close":1147,"change":1163,"percent_change":1660,"volume":1182,"transactions":9,"vwap":1147},"2025-09-08",2.48,{"date":1662,"open":1033,"high":1033,"low":1459,"close":948,"change":244,"percent_change":1663,"volume":1664,"transactions":9,"vwap":948},"2025-09-05",-3.85,1300,{"date":1666,"open":458,"high":371,"low":232,"close":1033,"change":609,"percent_change":1667,"volume":898,"transactions":9,"vwap":1033},"2025-09-04",1.11,{"date":1669,"open":1508,"high":316,"low":1670,"close":316,"change":1671,"percent_change":409,"volume":1672,"transactions":9,"vwap":316},"2025-09-03",5.201,0.039,3600,{"date":1674,"open":941,"high":1028,"low":458,"close":1619,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1619},"2025-09-02",-0.049,-0.91,8800,{"date":1679,"open":1680,"high":441,"low":1680,"close":443,"change":195,"percent_change":1681,"volume":1424,"transactions":9,"vwap":443},"2025-08-29",5.174,-1.81,{"date":1683,"open":1684,"high":1685,"low":1508,"close":424,"change":609,"percent_change":1446,"volume":659,"transactions":9,"vwap":424},"2025-08-28",5.425,5.511,{"date":1687,"open":1168,"high":299,"low":484,"close":308,"change":214,"percent_change":444,"volume":1523,"transactions":9,"vwap":308},"2025-08-27",{"date":1689,"open":963,"high":1168,"low":963,"close":1168,"change":727,"percent_change":1690,"volume":1492,"transactions":9,"vwap":1168},"2025-08-26",2.23,{"date":1692,"open":1147,"high":1147,"low":1270,"close":1648,"change":988,"percent_change":1385,"volume":689,"transactions":9,"vwap":1648},"2025-08-25",{"date":1694,"open":351,"high":316,"low":351,"close":1028,"change":609,"percent_change":1695,"volume":700,"transactions":9,"vwap":1028},"2025-08-22",1.13,{"date":1697,"open":962,"high":1648,"low":1698,"close":251,"change":1699,"percent_change":1700,"volume":855,"transactions":9,"vwap":251},"2025-08-21",5.265,-0.065,-1.2,{"date":1702,"open":1469,"high":443,"low":1469,"close":1611,"change":1703,"percent_change":955,"volume":1284,"transactions":9,"vwap":1611},"2025-08-20",-0.025,{"date":1705,"open":1706,"high":307,"low":1469,"close":484,"change":609,"percent_change":1707,"volume":1708,"transactions":9,"vwap":484},"2025-08-19",5.355,1.12,8600,{"date":1710,"open":1146,"high":299,"low":1469,"close":1508,"change":111,"percent_change":1711,"volume":926,"transactions":9,"vwap":1508},"2025-08-18",-3.07,{"date":1713,"open":1714,"high":1544,"low":962,"close":298,"change":868,"percent_change":1715,"volume":765,"transactions":9,"vwap":298},"2025-08-15",5.545,2.79,{"date":1717,"open":1469,"high":316,"low":580,"close":1147,"change":735,"percent_change":1473,"volume":1718,"transactions":9,"vwap":1147},"2025-08-14",15500,{"date":1720,"open":377,"high":377,"low":458,"close":458,"change":214,"percent_change":1456,"volume":729,"transactions":9,"vwap":458},"2025-08-13",{"date":1722,"open":499,"high":1723,"low":1724,"close":948,"change":214,"percent_change":1456,"volume":1725,"transactions":9,"vwap":948},"2025-08-12",5.492,5.186,14600,{"date":1727,"open":1728,"high":1729,"low":459,"close":243,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":243},"2025-08-11",5.404,5.573,-0.11,-2.04,29200,{"date":1734,"open":935,"high":1537,"low":935,"close":316,"change":340,"percent_change":340,"volume":1735,"transactions":9,"vwap":316},"2025-08-08",9800,{"date":1737,"open":316,"high":1738,"low":316,"close":316,"change":150,"percent_change":1739,"volume":1740,"transactions":9,"vwap":316},"2025-08-07",5.488,0.75,13500,{"date":1742,"open":962,"high":254,"low":1743,"close":1508,"change":1744,"percent_change":789,"volume":765,"transactions":9,"vwap":1508},"2025-08-06",5.343,-0.156,{"date":1746,"open":1558,"high":1747,"low":962,"close":1748,"change":1749,"percent_change":215,"volume":1136,"transactions":9,"vwap":1748},"2025-08-05",5.566,5.516,-0.044,{"date":1751,"open":317,"high":993,"low":307,"close":1558,"change":833,"percent_change":53,"volume":1752,"transactions":9,"vwap":1558},"2025-08-04",14900,{"date":1754,"open":1755,"high":1756,"low":307,"close":307,"change":300,"percent_change":1757,"volume":1758,"transactions":9,"vwap":307},"2025-08-01",5.688,5.775,-0.89,27800,{"date":1760,"open":1761,"high":1153,"low":317,"close":317,"change":642,"percent_change":943,"volume":1762,"transactions":9,"vwap":317},"2025-07-31",5.745,10200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1542,"change":434,"percent_change":1768,"volume":775,"transactions":9,"vwap":1542},"2025-07-30",5.77,5.88,5.625,3.39,{"date":1770,"open":1558,"high":1771,"low":1558,"close":1532,"change":609,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1532},"2025-07-29",5.798,1.08,26200,{"date":1775,"open":317,"high":1776,"low":298,"close":307,"change":187,"percent_change":706,"volume":790,"transactions":9,"vwap":307},"2025-07-28",5.665,{"date":1778,"open":1779,"high":399,"low":1558,"close":1558,"change":363,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1558},"2025-07-25",5.71,-3.3,10400,{"date":1783,"open":1779,"high":1766,"low":1779,"close":1784,"change":214,"percent_change":1785,"volume":916,"transactions":9,"vwap":1784},"2025-07-24",5.75,-0.69,{"date":1787,"open":1788,"high":1789,"low":399,"close":1537,"change":214,"percent_change":1785,"volume":752,"transactions":9,"vwap":1537},"2025-07-23",5.82,5.895,{"date":1791,"open":1039,"high":1792,"low":1793,"close":1794,"change":692,"percent_change":80,"volume":1795,"transactions":9,"vwap":1794},"2025-07-22",5.9,5.641,5.83,16100,{"date":1797,"open":1779,"high":1798,"low":432,"close":1536,"change":460,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1536},"2025-07-21",5.881,3.57,25600,{"date":1802,"open":424,"high":1550,"low":424,"close":1532,"change":340,"percent_change":340,"volume":1803,"transactions":9,"vwap":1532},"2025-07-18",11900,{"date":1805,"open":1806,"high":1766,"low":1807,"close":1532,"change":958,"percent_change":1808,"volume":1566,"transactions":9,"vwap":1532},"2025-07-17",5.67,5.427,1.45,{"date":1810,"open":308,"high":1811,"low":351,"close":298,"change":958,"percent_change":1812,"volume":1813,"transactions":9,"vwap":298},"2025-07-16",5.559,1.47,63900,{"date":1815,"open":254,"high":441,"low":308,"close":308,"change":425,"percent_change":1816,"volume":1817,"transactions":9,"vwap":308},"2025-07-15",-1.62,146900,{"date":1819,"open":1532,"high":1820,"low":254,"close":1821,"change":363,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-07-14",5.815,5.54,-3.32,63100,{"date":1825,"open":1544,"high":1550,"low":1544,"close":1826,"change":988,"percent_change":565,"volume":1827,"transactions":9,"vwap":1826},"2025-07-11",5.73,14300,{"date":1829,"open":1826,"high":1830,"low":1162,"close":1784,"change":348,"percent_change":1831,"volume":1020,"transactions":9,"vwap":1784},"2025-07-10",5.914,0.88,{"date":1833,"open":441,"high":1009,"low":441,"close":441,"change":150,"percent_change":1834,"volume":1835,"transactions":9,"vwap":441},"2025-07-09",0.71,15000,{"date":1837,"open":308,"high":1838,"low":308,"close":681,"change":434,"percent_change":1839,"volume":1840,"transactions":9,"vwap":681},"2025-07-08",5.94,3.47,39900,{"date":1842,"open":1779,"high":1843,"low":377,"close":377,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":377},"2025-07-07",5.91,-0.63,-10.33,78500,{"date":1848,"open":681,"high":1849,"low":1532,"close":1850,"change":1522,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-07-03",6.325,6.1,10.11,54200,{"date":1854,"open":319,"high":1039,"low":962,"close":1821,"change":719,"percent_change":1651,"volume":1855,"transactions":9,"vwap":1821},"2025-07-02",41200,{"date":1857,"open":308,"high":299,"low":1706,"close":1145,"change":244,"percent_change":1858,"volume":737,"transactions":9,"vwap":1145},"2025-07-01",-3.72,{"date":1860,"open":962,"high":1826,"low":962,"close":299,"change":80,"percent_change":1861,"volume":1823,"transactions":9,"vwap":299},"2025-06-30",6.4,{"date":1863,"open":1864,"high":1865,"low":1462,"close":351,"change":950,"percent_change":1866,"volume":1867,"transactions":9,"vwap":351},"2025-06-27",5.89,6.15,-8.61,473500,{"date":1869,"open":251,"high":1870,"low":391,"close":1536,"change":1322,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1536},"2025-06-26",6.18,7.59,386800,{"date":1874,"open":443,"high":1542,"low":1147,"close":316,"change":195,"percent_change":1875,"volume":1876,"transactions":9,"vwap":316},"2025-06-25",-1.82,66400,{"date":1878,"open":1009,"high":1879,"low":254,"close":254,"change":1489,"percent_change":1880,"volume":1881,"transactions":9,"vwap":254},"2025-06-24",5.97,-12,146400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":460,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-06-23",6.3,7,6.05,6.25,3.31,263400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1886,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1886},"2025-06-20",6.65,7.4,6.03,-1.42,-19.01,251100,{"date":1899,"open":1900,"high":177,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-06-18",9.5,6.581,7.47,1.92,34.59,16859600,{"date":1907,"open":1558,"high":1908,"low":243,"close":307,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":307},"2025-06-17",6.5,-1.12,-16.79,555300,{"date":1913,"open":1914,"high":1900,"low":1865,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-06-16",6.99,6.67,1.57,30.78,7966600,{"date":1920,"open":272,"high":1908,"low":272,"close":459,"change":868,"percent_change":625,"volume":1921,"transactions":9,"vwap":459},"2025-06-13",103900,{"date":1923,"open":1117,"high":459,"low":1117,"close":573,"change":300,"percent_change":1924,"volume":1925,"transactions":9,"vwap":573},"2025-06-12",-1,9700,{"date":1927,"open":467,"high":1928,"low":1929,"close":391,"change":340,"percent_change":340,"volume":1014,"transactions":9,"vwap":391},"2025-06-11",5.099,4.954,{"date":1931,"open":467,"high":459,"low":391,"close":391,"change":309,"percent_change":983,"volume":1096,"transactions":9,"vwap":391},"2025-06-10",{"date":1933,"open":997,"high":997,"low":391,"close":212,"change":744,"percent_change":1934,"volume":746,"transactions":9,"vwap":212},"2025-06-09",-2.9,{"date":1936,"open":316,"high":316,"low":391,"close":935,"change":663,"percent_change":1937,"volume":1254,"transactions":9,"vwap":935},"2025-06-06",-1.15,{"date":1939,"open":1940,"high":383,"low":459,"close":1406,"change":150,"percent_change":1941,"volume":1492,"transactions":9,"vwap":1406},"2025-06-05",5.256,0.77,{"date":1943,"open":948,"high":1944,"low":339,"close":232,"change":706,"percent_change":1945,"volume":1946,"transactions":9,"vwap":232},"2025-06-04",5.364,-3.35,5600,{"date":1948,"open":1145,"high":1168,"low":467,"close":1147,"change":1949,"percent_change":1909,"volume":1047,"transactions":9,"vwap":1147},"2025-06-03",-0.061,{"date":1951,"open":232,"high":254,"low":1952,"close":1953,"change":1128,"percent_change":1954,"volume":1047,"transactions":9,"vwap":1953},"2025-06-02",5.092,5.441,1.7,{"date":1956,"open":377,"high":377,"low":962,"close":962,"change":1362,"percent_change":988,"volume":834,"transactions":9,"vwap":962},"2025-05-30",{"date":1958,"open":316,"high":1959,"low":383,"close":1960,"change":1961,"percent_change":1322,"volume":1569,"transactions":9,"vwap":1960},"2025-05-29",5.549,5.351,0.022,{"date":1963,"open":459,"high":1723,"low":875,"close":1964,"change":1965,"percent_change":18,"volume":1966,"transactions":9,"vwap":1964},"2025-05-28",5.329,0.229,12900,{"date":1968,"open":580,"high":580,"low":1969,"close":459,"change":1970,"percent_change":692,"volume":1382,"transactions":9,"vwap":459},"2025-05-27",4.972,0.001,{"date":1972,"open":942,"high":1928,"low":1973,"close":1928,"change":1974,"percent_change":1975,"volume":782,"transactions":9,"vwap":1928},"2025-05-23",4.823,0.129,2.6,{"date":1977,"open":894,"high":580,"low":1978,"close":929,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":929},"2025-05-22",4.802,-0.179,-3.48,8200,{"date":1983,"open":1984,"high":1984,"low":231,"close":1985,"change":1986,"percent_change":1987,"volume":1708,"transactions":9,"vwap":1985},"2025-05-21",5.215,5.149,-0.339,-6.18,{"date":1989,"open":458,"high":1738,"low":1990,"close":1738,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1738},"2025-05-20",5.115,0.298,5.74,9600,{"date":1995,"open":963,"high":307,"low":963,"close":963,"change":838,"percent_change":1996,"volume":855,"transactions":9,"vwap":963},"2025-05-19",0.58,{"date":1998,"open":316,"high":1999,"low":459,"close":997,"change":915,"percent_change":1785,"volume":1735,"transactions":9,"vwap":997},"2025-05-16",5.694,{"date":2001,"open":948,"high":441,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":840,"transactions":9,"vwap":2003},"2025-05-15",5.105,5.196,-0.054,-1.03,{"date":2007,"open":962,"high":316,"low":948,"close":948,"change":195,"percent_change":2008,"volume":2009,"transactions":9,"vwap":948},"2025-05-14",-1.87,13100,{"date":2011,"open":443,"high":443,"low":2012,"close":962,"change":727,"percent_change":2013,"volume":994,"transactions":9,"vwap":962},"2025-05-13",5.158,2.29,{"date":2015,"open":433,"high":298,"low":580,"close":1462,"change":901,"percent_change":764,"volume":1562,"transactions":9,"vwap":1462},"2025-05-12",{"date":2017,"open":1162,"high":442,"low":1508,"close":1508,"change":214,"percent_change":751,"volume":1740,"transactions":9,"vwap":1508},"2025-05-09",{"date":2019,"open":2020,"high":2020,"low":251,"close":316,"change":1148,"percent_change":2021,"volume":2022,"transactions":9,"vwap":316},"2025-05-08",6.035,-1.46,6800,{"date":2024,"open":1794,"high":2025,"low":484,"close":433,"change":2026,"percent_change":2027,"volume":1946,"transactions":9,"vwap":433},"2025-05-07",6.02,-0.349,-5.99,{"date":2029,"open":441,"high":1794,"low":254,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-05-06",5.829,-0.031,-0.53,10600,{"date":2035,"open":2036,"high":2036,"low":2037,"close":1550,"change":2038,"percent_change":1330,"volume":790,"transactions":9,"vwap":1550},"2025-05-05",6.01,5.499,0.25,{"date":2040,"open":1161,"high":2041,"low":254,"close":1532,"change":805,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1532},"2025-05-02",6.17,-4.92,28900,{"date":2045,"open":1508,"high":2046,"low":1508,"close":1792,"change":719,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1792},"2025-05-01",5.99,1.72,31300,{"date":2050,"open":1161,"high":1161,"low":1821,"close":1542,"change":2051,"percent_change":1129,"volume":1652,"transactions":9,"vwap":1542},"2025-04-30",0.11,{"date":2053,"open":319,"high":1161,"low":1145,"close":1039,"change":80,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1039},"2025-04-29",6.36,24700,{"date":2057,"open":483,"high":1162,"low":483,"close":962,"change":868,"percent_change":2058,"volume":2033,"transactions":9,"vwap":962},"2025-04-28",2.88,{"date":2060,"open":580,"high":2061,"low":580,"close":232,"change":348,"percent_change":2062,"volume":1516,"transactions":9,"vwap":232},"2025-04-25",5.574,0.97,{"date":2064,"open":1050,"high":308,"low":1050,"close":580,"change":838,"percent_change":1046,"volume":1925,"transactions":9,"vwap":580},"2025-04-24",{"date":2066,"open":942,"high":1157,"low":942,"close":1270,"change":609,"percent_change":2067,"volume":665,"transactions":9,"vwap":1270},"2025-04-23",1.19,{"date":181,"open":339,"high":1038,"low":355,"close":355,"change":300,"percent_change":2069,"volume":2070,"transactions":9,"vwap":355},-0.98,12500]