[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROMA":3,"homepage-market-summary":29,"stock-historical-ROMA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ROMA","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},"Roma Green Finance Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Roma Green Finance Ltd is a professional specialist in the provision of environmental, social and governance (ESG), sustainability and climate change related advisory services through its operating subsidiaries in Hong Kong and Singapore. Its services include Sustainability Program Development, ESG Reporting, Corporate Governance and Risk Management, Climate Change Strategies and Solutions, Environmental Audit, ESG Rating Support and Shareholder Communication, and Education and Training. It operates in one reporting business segment in Hong Kong and Singapore, of which the majority of revenue is derived from Hong Kong.","17",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},8.74,8.999,7.895,8.8,-0.06,-0.68,2893.42119,399,8.5207,11.77,1.16,184943.63961538774,71.4,683,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"success",[32,40,47,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":39},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":39},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":39},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":39},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":39},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":39},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":39},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":39},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},0.97000003,172665,63022791.70577,740.38,"2025-04-17",[185,186,194,204,213,221,231,240,248,256,265,273,284,294,304,313,324,333,341,350,359,368,378,385,394,402,410,418,428,436,445,454,463,469,479,487,495,504,515,525,534,539,548,558,569,576,585,595,603,612,622,631,641,649,656,662,671,678,685,693,701,708,714,722,729,735,741,749,757,764,771,777,785,789,797,804,812,819,827,833,841,849,857,864,871,877,884,889,896,904,909,916,920,926,934,939,946,950,957,965,971,978,984,989,996,1004,1010,1017,1021,1029,1038,1046,1055,1060,1067,1076,1083,1090,1096,1104,1112,1120,1127,1135,1142,1148,1156,1164,1173,1180,1186,1193,1200,1206,1213,1219,1227,1233,1241,1249,1256,1265,1272,1279,1286,1293,1300,1307,1315,1324,1330,1337,1343,1349,1356,1360,1364,1370,1377,1384,1390,1396,1401,1407,1412,1418,1424,1430,1436,1443,1450,1458,1463,1469,1474,1480,1486,1491,1496,1504,1513,1521,1528,1533,1540,1546,1552,1559,1565,1570,1577,1581,1587,1592,1596,1600,1605,1609,1614,1616,1620,1626,1632,1636,1641,1646,1651,1657,1662,1668,1673,1678,1682,1688,1691,1696,1702,1704,1708,1711,1716,1722,1727,1730,1734,1736,1740,1745,1751,1754,1760,1767,1772,1777,1785,1791,1797,1802,1807,1812,1818,1823,1828,1833,1836,1840,1842,1846,1850,1855,1862,1867,1872,1877,1881,1886,1889,1895,1900,1905,1909,1915,1919,1922,1926,1930,1934,1940,1947,1953,1957,1963,1971,1975,1981,1984,1989,1994,1998,2004,2009,2012,2014,2018,2022,2027,2033,2036,2040,2045,2050,2055,2059,2064,2071,2076,2083,2089,2094,2100,2106,2111,2118,2123,2128,2133,2137,2143,2150,2155,2162,2167,2171,2176,2180,2185,2190,2197,2203,2207,2212,2216,2220,2224,2229,2234,2237,2241,2245,2248,2254,2261,2267,2271,2275,2280,2284,2287,2291,2298,2306,2310,2315,2318,2322,2325,2330,2333,2338,2342,2347,2351,2355,2361,2365,2369,2375,2380,2383,2388,2394,2399,2406,2412,2417],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":187,"open":18,"high":18,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",8.49,0.2,2.33,1194.848417,195,8.7249,{"date":195,"open":196,"high":197,"low":198,"close":196,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",8.6,8.82,8.38,-0.1,-1.15,5928.27018,606,8.7041,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":52,"percent_change":25,"volume":210,"transactions":211,"vwap":212},"2026-10-01",8.5,9.19,7.8,8.7,7400.094343,496,8.398,{"date":214,"open":215,"high":207,"low":196,"close":196,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",8.84,-0.43,-4.76,6031.026103,393,8.8364,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",8.88,9.17,9.03,0.51,5.99,1585.276143,201,8.9955,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",8.37,8.52,-0.4462,-4.98,782.512521,90,8.6388,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",8.9662,0.2801,3.22,497.437225,193,8.8383,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",8.6861,-0.2339,-2.62,549.367151,212,8.8136,{"date":257,"open":258,"high":225,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",9,8.92,-0.08,-0.89,1512.7188,114,9.0308,{"date":266,"open":267,"high":258,"low":267,"close":258,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",8.965,-0.37,-3.95,2870.933882,213,8.9937,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",9.34,9.649,9.05,9.37,0.13,1.41,3649.459647,180,9.1783,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",8.97,9.4823,9.24,-0.14,-1.49,1530.250217,269,9.4027,{"date":295,"open":296,"high":297,"low":258,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",9.25,9.5,9.38,-0.12,-1.26,4791.280482,261,9.1844,{"date":305,"open":306,"high":307,"low":306,"close":297,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",9.1686,9.7,0.06,0.64,4256.83594,291,9.5112,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",9.32,9.69,9.2101,9.44,0.4619,5.14,6183.7188,367,9.4368,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",9.1355,8.9781,0.1281,1.45,1390.439039,296,9.0076,{"date":334,"open":215,"high":335,"low":215,"close":336,"change":289,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",8.95,8.85,-1.56,2298.41655,370,8.9022,{"date":342,"open":196,"high":343,"low":344,"close":343,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",8.99,8.43,0.195,2.22,11261.244196,451,8.8101,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",8.7468,8.795,0.055,0.63,884.4076,151,8.7773,{"date":360,"open":196,"high":361,"low":362,"close":15,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",8.745,8.5999,0.1818,2.12,2723.681357,153,8.6471,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",8.8558,8.46,8.5582,-0.3612,-4.05,3390.749228,317,8.6758,{"date":379,"open":258,"high":258,"low":380,"close":380,"change":381,"percent_change":73,"volume":382,"transactions":383,"vwap":384},"2026-09-01",8.9194,0.0294,2726.4076,530,8.9062,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",8.8016,8.89,-0.2718,-2.97,1646.453212,173,8.8877,{"date":395,"open":18,"high":396,"low":18,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",9.1618,0.1318,1.46,1338.116668,383,8.9928,{"date":403,"open":15,"high":288,"low":404,"close":225,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",8.18,-0.16,-1.74,4526.019443,615,9.0008,{"date":411,"open":412,"high":207,"low":413,"close":207,"change":414,"percent_change":415,"volume":416,"transactions":331,"vwap":417},"2026-08-25",8.87,8.86,0.255,2.85,1918.908946,8.9654,{"date":419,"open":420,"high":225,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",8.725,8.2188,8.935,-0.055,-0.61,4813.827761,587,9.0057,{"date":429,"open":430,"high":296,"low":430,"close":343,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",8.9431,0.4499,5.27,5241.0671,331,9.0384,{"date":437,"open":209,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",8.93,8.5401,-0.2749,-3.12,2633.0671,305,8.6844,{"date":446,"open":447,"high":448,"low":18,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",8.8006,8.815,-0.035,-0.4,2499.402181,200,8.8266,{"date":455,"open":258,"high":456,"low":457,"close":336,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",9.74,8.75,-0.15,-1.67,14733.15582,394,8.9371,{"date":464,"open":258,"high":258,"low":258,"close":258,"change":289,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",-1.53,1637.039348,128,8.942,{"date":470,"open":471,"high":297,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",9.4,9.135,9.14,-0.26,-2.77,1813.186269,87,9.2348,{"date":480,"open":481,"high":297,"low":206,"close":471,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",8.8799,0.6896,7.92,12726.812702,247,9.0481,{"date":488,"open":277,"high":277,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",8.7104,-0.3896,-4.28,2352.880528,136,8.8222,{"date":496,"open":298,"high":497,"low":206,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-11",9.95,9.1,-0.0923,-1,18495.098835,412,9.1671,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",8.98,9.65,8.65,9.1923,0.2923,3.28,3397.501066,188,9.1676,{"date":516,"open":223,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",9.26,8.78,8.9,0.0199,0.22,3205.0583,142,9.0626,{"date":526,"open":527,"high":315,"low":223,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-05",8.8929,8.8801,-0.4399,-4.72,2141.420046,169,9.1997,{"date":535,"open":209,"high":315,"low":209,"close":315,"change":536,"percent_change":536,"volume":537,"transactions":192,"vwap":538},"2026-08-04",0,4701.992919,9.0226,{"date":540,"open":541,"high":541,"low":542,"close":315,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",10.09,9.11,-0.55,-5.57,8525.961,658,9.4884,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":19,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",9.55,10.68,9.46,9.87,-0.6,19506.481458,995,9.9232,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",9.9,10.25,9.48,9.93,0.76,8.29,6754.739729,544,9.9274,{"date":570,"open":571,"high":571,"low":286,"close":224,"change":20,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",9.8999,-6.9,11066.383376,617,9.5813,{"date":577,"open":517,"high":578,"low":517,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",9.99,9.85,0.595,6.43,5934.295343,395,9.6682,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",9.23,9.255,8.96,0.025,0.27,4021.189566,184,9.0686,{"date":596,"open":471,"high":471,"low":597,"close":587,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-24",8.69,0.35,3.94,6903.041576,860,8.9947,{"date":604,"open":605,"high":223,"low":606,"close":223,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",8.81,8.58,0.11,1.25,5916.238405,517,8.7195,{"date":613,"open":614,"high":615,"low":209,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",9.83,9.8705,8.77,-0.78,-8.17,25016.655077,1914,9.2256,{"date":623,"open":624,"high":625,"low":286,"close":550,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",9.02,9.8,0.46,5.06,61636.377722,2215,9.3988,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":146,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",9.58,9.9267,8.4,9.09,-2.05,10656.537663,550,9.1045,{"date":642,"open":643,"high":644,"low":197,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-17",9.45,10.35,9.28,-0.21,-2.21,25500,{"date":650,"open":553,"high":651,"low":225,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-16",10.943,9.49,-0.5,-5.01,80200,{"date":657,"open":658,"high":561,"low":658,"close":578,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":578},"2026-07-15",9.2,0.705,7.59,14600,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-14",8.3,9.41,7.84,9.285,0.425,4.8,11500,{"date":672,"open":673,"high":258,"low":674,"close":413,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":413},"2026-07-13",8.35,7.99,0.39,4.6,12400,{"date":679,"open":18,"high":18,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-10",7.97,8.47,-0.09,-1.05,13600,{"date":686,"open":687,"high":18,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-09",8.31,8.23,8.56,0.305,3.69,15700,{"date":694,"open":695,"high":412,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-08",8.57,8.08,8.255,-0.625,-7.04,18000,{"date":702,"open":703,"high":223,"low":704,"close":223,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":223},"2026-07-07",8.59,8.04,0.3,3.5,10500,{"date":709,"open":710,"high":259,"low":710,"close":606,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":606},"2026-07-06",7.98,0.53,6.58,31700,{"date":715,"open":716,"high":635,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-02",7.67,7.52,8.05,0.25,3.21,74800,{"date":723,"open":724,"high":725,"low":726,"close":208,"change":299,"percent_change":727,"volume":728,"transactions":9,"vwap":208},"2026-07-01",7.9,7.91,7.48,-1.52,16500,{"date":730,"open":731,"high":483,"low":732,"close":483,"change":675,"percent_change":733,"volume":734,"transactions":9,"vwap":483},"2026-06-30",7.593,7.39,5.18,46000,{"date":736,"open":737,"high":660,"low":737,"close":738,"change":719,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-29",7.29,7.53,3.43,4200,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-26",7.87,7.27,7.28,-0.71,-8.89,37700,{"date":750,"open":751,"high":752,"low":753,"close":674,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":674},"2026-06-25",7.85,8,7.777,0.08,1.01,4900,{"date":758,"open":759,"high":760,"low":761,"close":725,"change":158,"percent_change":762,"volume":763,"transactions":9,"vwap":725},"2026-06-24",8.2,8.26,7.4,-5.04,19400,{"date":765,"open":766,"high":288,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-23",8.01,8.33,0.32,4,52400,{"date":772,"open":704,"high":688,"low":773,"close":766,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":766},"2026-06-22",7.73,-0.155,-1.9,11100,{"date":778,"open":296,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-18",9.75,7.619,8.165,-0.525,-6.04,73200,{"date":786,"open":681,"high":18,"low":787,"close":597,"change":52,"percent_change":25,"volume":788,"transactions":9,"vwap":597},"2026-06-17",7.833,56200,{"date":790,"open":791,"high":792,"low":793,"close":703,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":703},"2026-06-16",7.57,8.76,7.19,0.92,11.99,80900,{"date":798,"open":799,"high":680,"low":800,"close":716,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":716},"2026-06-15",7.33,7.01,-0.095,-1.22,632600,{"date":805,"open":806,"high":766,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-12",7.12,6.91,7.765,0.715,10.14,41700,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":189,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-11",6.84,7.34,7.05,2.92,10200,{"date":820,"open":821,"high":822,"low":581,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-10",6.65,7.06,6.85,0.42,6.53,29800,{"date":828,"open":829,"high":830,"low":831,"close":581,"change":646,"percent_change":832,"volume":700,"transactions":9,"vwap":581},"2026-06-09",6.52,7.3,6.19,-3.16,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-08",6.98,7.36,6.64,-0.29,-4.18,426300,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-05",6.61,7.1,6.93,0.065,0.95,20400,{"date":850,"open":851,"high":830,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-04",7.15,6.63,6.865,-0.435,-5.96,12300,{"date":858,"open":859,"high":860,"low":844,"close":830,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":830},"2026-06-03",7.44,7.935,-0.32,-4.2,10700,{"date":865,"open":732,"high":866,"low":867,"close":868,"change":308,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-02",8.1,7.35,7.62,0.79,17800,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":438,"volume":876,"transactions":9,"vwap":874},"2026-06-01",6.6,7.56,0.62,17100,{"date":878,"open":879,"high":836,"low":880,"close":881,"change":67,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-29",6.99,6.45,6.94,-0.72,127100,{"date":885,"open":886,"high":844,"low":887,"close":879,"change":768,"percent_change":669,"volume":888,"transactions":9,"vwap":879},"2026-05-28",6.67,6.4,11700,{"date":890,"open":891,"high":867,"low":892,"close":886,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":886},"2026-05-27",7,6.08,-0.23,-3.33,37900,{"date":897,"open":859,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-26",7.76,6.8,6.9,-0.63,-8.37,9700,{"date":905,"open":859,"high":906,"low":867,"close":738,"change":907,"percent_change":908,"volume":692,"transactions":9,"vwap":738},"2026-05-22",7.64,-0.07,-0.92,{"date":910,"open":208,"high":911,"low":912,"close":913,"change":112,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-21",7.83,7.2,7.6,-4.88,13400,{"date":917,"open":918,"high":781,"low":851,"close":674,"change":838,"percent_change":919,"volume":763,"transactions":9,"vwap":674},"2026-05-20",7.5,-3.5,{"date":921,"open":868,"high":664,"low":922,"close":923,"change":924,"percent_change":738,"volume":925,"transactions":9,"vwap":923},"2026-05-19",7.501,8.28,0.58,12100,{"date":927,"open":928,"high":674,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-18",7.65,7.258,7.7,-0.35,-4.35,9900,{"date":935,"open":687,"high":206,"low":936,"close":718,"change":937,"percent_change":938,"volume":684,"transactions":9,"vwap":718},"2026-05-15",7.897,-0.41,-4.85,{"date":940,"open":752,"high":941,"low":942,"close":371,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":371},"2026-05-14",8.578,7.61,0.65,8.32,30100,{"date":947,"open":743,"high":752,"low":906,"close":948,"change":299,"percent_change":949,"volume":700,"transactions":9,"vwap":948},"2026-05-13",7.81,-1.51,{"date":951,"open":952,"high":710,"low":845,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-12",7.04,7.93,0.82,11.53,229100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":521,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-11",6.66,7.355,6.529,7.11,3.19,21800,{"date":966,"open":887,"high":900,"low":967,"close":968,"change":824,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-08",5.75,6.89,6.49,21900,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":856,"transactions":9,"vwap":975},"2026-05-07",6.597,6.24,6.47,-0.18,-2.71,{"date":979,"open":980,"high":981,"low":887,"close":821,"change":982,"percent_change":458,"volume":983,"transactions":9,"vwap":821},"2026-05-06",6.69,6.721,-0.01,13700,{"date":985,"open":879,"high":952,"low":986,"close":959,"change":450,"percent_change":987,"volume":988,"transactions":9,"vwap":959},"2026-05-05",6.51,-5.67,12900,{"date":990,"open":991,"high":844,"low":992,"close":822,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":822},"2026-05-04",6.41,6.16,0.93,15.17,33600,{"date":997,"open":969,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-01",6.804,6,6.13,-0.28,-4.37,26100,{"date":1005,"open":1006,"high":1007,"low":1006,"close":991,"change":268,"percent_change":1008,"volume":1009,"transactions":9,"vwap":991},"2026-04-30",6.3,6.68,-5.46,187700,{"date":1011,"open":1012,"high":891,"low":992,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-29",6.29,6.78,0.49,7.79,138800,{"date":1018,"open":1019,"high":1019,"low":999,"close":1012,"change":405,"percent_change":1020,"volume":970,"transactions":9,"vwap":1012},"2026-04-28",6.355,-2.48,{"date":1022,"open":1023,"high":1024,"low":1025,"close":880,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":880},"2026-04-27",6.1,6.962,6.01,0.34,5.56,54300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-24",5.66,6.465,5.45,6.11,0.48,8.53,65700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":199,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-23",5.74,5.941,5.37,5.63,-1.75,136300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-22",5.83,6.03,5.652,5.73,0.07,1.24,104400,{"date":1056,"open":999,"high":1057,"low":1031,"close":1031,"change":1058,"percent_change":987,"volume":1059,"transactions":9,"vwap":1031},"2026-04-21",6.06,-0.34,137000,{"date":1061,"open":1042,"high":1062,"low":1063,"close":999,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":999},"2026-04-20",6.287,5.251,0.635,11.84,160100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-17",5.09,5.5,4.94,5.365,0.395,7.95,118900,{"date":1077,"open":432,"high":1078,"low":1079,"close":1080,"change":474,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-16",5.525,4.9,4.97,-4.97,127700,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-15",4.77,5.23,0.29,5.87,124200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1071,"change":67,"percent_change":500,"volume":1095,"transactions":9,"vwap":1071},"2026-04-14",4.95,5.85,4.66,147400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":117,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-13",4.65,5.07,4.51,4.99,6.62,143900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":746,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-10",5.3,5.585,4.61,4.68,-13.17,175600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":943,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-09",4.72,5.8,4.62,5.39,13.71,258100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":536,"percent_change":536,"volume":1126,"transactions":9,"vwap":1125},"2026-04-08",4.67,5.01,4.52,4.74,140700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1125,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1125},"2026-04-07",4.45,4.91,4.26,0.24,5.33,309800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":536,"percent_change":536,"volume":1141,"transactions":9,"vwap":1140},"2026-04-06",4.4,4.69,4.08,4.5,119300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1140,"change":521,"percent_change":320,"volume":1147,"transactions":9,"vwap":1140},"2026-04-02",4.03,5.95,3.9,726800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":591,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-01",3.85,4.932,3.202,4.28,6.73,488600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":861,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-31",4.19,4.76,3.91,4.01,-7.39,195500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-30",6.33,6.38,2.61,4.33,-1.97,-31.27,1135100,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1006,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1006},"2026-03-27",7.69,6.22,-1.55,-19.75,296700,{"date":1181,"open":1182,"high":561,"low":761,"close":751,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":751},"2026-03-26",9.97,-2.49,-24.08,366600,{"date":1187,"open":197,"high":24,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-25",8.51,10.34,2.5,31.89,979400,{"date":1194,"open":1195,"high":923,"low":1196,"close":666,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":666},"2026-03-24",5.93,5.79,1.91,32.21,762600,{"date":1201,"open":881,"high":830,"low":1202,"close":1195,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1195},"2026-03-23",5.76,-1.01,-14.55,397300,{"date":1207,"open":1208,"high":1209,"low":1208,"close":881,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":881},"2026-03-20",5.12,7.55,1.82,35.55,958600,{"date":1214,"open":1069,"high":1215,"low":1216,"close":1208,"change":405,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1208},"2026-03-19",5.52,4.955,-3.03,202200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":67,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-18",5.22,5.65,5.08,5.28,-0.94,52100,{"date":1228,"open":1229,"high":1093,"low":1230,"close":1133,"change":924,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1133},"2026-03-17",4.55,4.21,12.21,236400,{"date":1234,"open":1235,"high":1236,"low":1140,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-16",4.98,5.55,4.75,-0.65,-12.04,246200,{"date":1242,"open":1243,"high":1244,"low":1140,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-13",5.91,5.92,5.4,-0.51,-8.63,654400,{"date":1250,"open":1251,"high":695,"low":1252,"close":1243,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1243},"2026-03-12",6.23,3.6,1.08,22.36,8256800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-11",3.49,5,3.17,4.83,1.36,39.19,734300,{"date":1266,"open":1267,"high":691,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-10",2.96,3.47,0.45,14.9,139100,{"date":1273,"open":1274,"high":706,"low":1275,"close":1274,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1274},"2026-03-09",3.02,2.81,0.18,6.34,198800,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1269,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-06",2.36,3.414,2.84,18.83,515700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":279,"percent_change":967,"volume":1292,"transactions":9,"vwap":1291},"2026-03-05",2.317,2.43,2.2,2.39,18200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1298,"volume":870,"transactions":9,"vwap":1298},"2026-03-04",2.13,2.4,2.07,2.26,0.05,{"date":1301,"open":1295,"high":1302,"low":1303,"close":1304,"change":1052,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-03",2.28,2.06,2.21,3.27,23900,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-02",2.45,2.03,2.14,-0.49,-18.63,76100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-27",2.51,2.68,2.48,2.63,0.04,1.54,17900,{"date":1325,"open":1289,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":675,"volume":1141,"transactions":9,"vwap":1328},"2026-02-26",2.62,2.419,2.59,0.01,{"date":1331,"open":1332,"high":1320,"low":1333,"close":1332,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1332},"2026-02-25",2.58,2.49,-0.02,-0.77,9400,{"date":1338,"open":1339,"high":1318,"low":1340,"close":1341,"change":1329,"percent_change":675,"volume":1342,"transactions":9,"vwap":1341},"2026-02-24",2.57,2.41,2.6,20300,{"date":1344,"open":1345,"high":1341,"low":1346,"close":1328,"change":1347,"percent_change":197,"volume":1348,"transactions":9,"vwap":1328},"2026-02-23",2.37,2.3,0.21,56300,{"date":1350,"open":1351,"high":1291,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":895,"transactions":9,"vwap":1353},"2026-02-20",2.08,2.02,2.38,0.19,8.68,{"date":1357,"open":364,"high":74,"low":1351,"close":74,"change":308,"percent_change":1358,"volume":1359,"transactions":9,"vwap":74},"2026-02-19",2.82,13100,{"date":1361,"open":1303,"high":1304,"low":1362,"close":1295,"change":1299,"percent_change":1296,"volume":1363,"transactions":9,"vwap":1295},"2026-02-18",1.9,48800,{"date":1365,"open":1297,"high":1366,"low":1367,"close":1351,"change":982,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1351},"2026-02-17",2.18,1.83,-0.48,97100,{"date":1371,"open":1303,"high":1372,"low":1373,"close":1374,"change":168,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-13",2.1,1.95,2.09,6.09,39400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1299,"percent_change":1341,"volume":1383,"transactions":9,"vwap":1382},"2026-02-12",1.99,2.04,1.86,1.97,42600,{"date":1385,"open":1310,"high":1372,"low":1362,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-11",1.92,-0.13,-6.34,87900,{"date":1391,"open":122,"high":1392,"low":1393,"close":1394,"change":1387,"percent_change":855,"volume":1395,"transactions":9,"vwap":1394},"2026-02-10",2.17,2,2.05,43700,{"date":1397,"open":1398,"high":1296,"low":1297,"close":1366,"change":67,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1366},"2026-02-09",2.27,-2.24,55800,{"date":1402,"open":1290,"high":1291,"low":1403,"close":1404,"change":199,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-06",2.01,2.23,-4.29,51100,{"date":1408,"open":1409,"high":1326,"low":1409,"close":190,"change":1058,"percent_change":1410,"volume":1411,"transactions":9,"vwap":190},"2026-02-05",2.24,-12.73,103100,{"date":1413,"open":1311,"high":1414,"low":1197,"close":1415,"change":626,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-04",2.75,2.67,20.81,405800,{"date":1419,"open":1420,"high":1421,"low":1290,"close":1304,"change":646,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1304},"2026-02-03",2.46,2.699,-8.68,555900,{"date":1425,"open":1392,"high":223,"low":1210,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-02",2.42,0.14,6.14,11189300,{"date":1431,"open":1432,"high":1432,"low":1302,"close":1302,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1302},"2026-01-30",3.74,-1.46,-39.04,169900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1432,"change":1026,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1432},"2026-01-29",3.41,3.88,3.18,10,107200,{"date":1444,"open":1439,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-28",4.71,3.4,-0.57,-14.36,167600,{"date":1451,"open":1414,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-27",4.37,2.65,3.97,1.22,44.36,826100,{"date":1459,"open":122,"high":1460,"low":122,"close":1414,"change":875,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1414},"2026-01-26",3.09,29.11,171700,{"date":1464,"open":74,"high":1327,"low":1465,"close":1295,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1295},"2026-01-23",2.055,-0.24,-10.13,58600,{"date":1470,"open":1302,"high":1341,"low":1303,"close":1345,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1345},"2026-01-22",-0.04,-1.66,174300,{"date":1475,"open":1476,"high":1305,"low":329,"close":1340,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1340},"2026-01-21",1.55,0.96,66.21,5508100,{"date":1481,"open":1392,"high":1392,"low":1482,"close":329,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":329},"2026-01-20",1.42,-0.79,-35.27,142300,{"date":1487,"open":1340,"high":1426,"low":1488,"close":1409,"change":682,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1409},"2026-01-16",2.074,-3.86,34200,{"date":1492,"open":1366,"high":1309,"low":1493,"close":190,"change":308,"percent_change":1494,"volume":1495,"transactions":9,"vwap":190},"2026-01-15",1.975,2.64,45500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1398,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1398},"2026-01-14",1.77,2.55,1.76,0.52,29.71,465000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-13",1.63,1.85,1.56,1.75,0.235,15.51,61200,{"date":1514,"open":1515,"high":1516,"low":1262,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-12",1.4,1.68,1.515,0.165,12.22,71200,{"date":1522,"open":1262,"high":1523,"low":1524,"close":1525,"change":1329,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-09",1.44,1.33,1.35,0.75,10300,{"date":1529,"open":1524,"high":1515,"low":1524,"close":1530,"change":1321,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-08",1.34,3.08,7500,{"date":1534,"open":1535,"high":1535,"low":25,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-07",1.575,1.3,-0.17,-11.56,25100,{"date":1541,"open":1542,"high":1509,"low":398,"close":1543,"change":458,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-06",1.71,1.47,-9.26,4400,{"date":1547,"open":1506,"high":1548,"low":1508,"close":1549,"change":1550,"percent_change":608,"volume":1551,"transactions":9,"vwap":1549},"2026-01-05",1.7,1.62,0.02,23700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1554,"change":682,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1554},"2026-01-02",1.6,1.73,1.569,-5.33,9100,{"date":1560,"open":1530,"high":1561,"low":1530,"close":1562,"change":1334,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-31",1.87,1.69,-1.17,6600,{"date":1566,"open":1567,"high":1507,"low":1548,"close":1542,"change":1568,"percent_change":783,"volume":1569,"transactions":9,"vwap":1542},"2025-12-30",1.81,-0.11,4300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1210,"change":1537,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1210},"2025-12-29",2.15,2.25,1.8,-8.54,23300,{"date":1578,"open":1393,"high":1573,"low":1579,"close":1379,"change":1299,"percent_change":1332,"volume":1580,"transactions":9,"vwap":1379},"2025-12-26",1.52,36700,{"date":1582,"open":1583,"high":1583,"low":1362,"close":1584,"change":682,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-24",2.314,1.94,-4.43,5000,{"date":1588,"open":1589,"high":1328,"low":1367,"close":1310,"change":299,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1310},"2025-12-23",2.35,-5.58,13000,{"date":1593,"open":346,"high":1296,"low":1572,"close":1572,"change":907,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1572},"2025-12-22",-3.15,15900,{"date":1597,"open":1190,"high":1190,"low":346,"close":346,"change":1537,"percent_change":1598,"volume":1599,"transactions":9,"vwap":346},"2025-12-19",-7.11,1400,{"date":1601,"open":1602,"high":1190,"low":1291,"close":1291,"change":1334,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1291},"2025-12-18",2.44,-0.83,1600,{"date":1606,"open":1318,"high":1318,"low":1607,"close":1340,"change":754,"percent_change":739,"volume":1608,"transactions":9,"vwap":1340},"2025-12-17",2.29,3200,{"date":1610,"open":1611,"high":190,"low":1611,"close":190,"change":199,"percent_change":1612,"volume":1613,"transactions":9,"vwap":190},"2025-12-16",2.181,-4.12,2000,{"date":1615,"open":1289,"high":1289,"low":1289,"close":1289,"change":536,"percent_change":536,"volume":536,"transactions":9,"vwap":1289},"2025-12-15",{"date":1617,"open":1298,"high":1289,"low":1618,"close":1289,"change":536,"percent_change":536,"volume":1619,"transactions":9,"vwap":1289},"2025-12-12",2.194,10600,{"date":1621,"open":1190,"high":1622,"low":1289,"close":1289,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1289},"2025-12-11",2.506,-0.075,-2.99,700,{"date":1627,"open":1398,"high":1628,"low":1404,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-10",2.505,0.105,4.38,7200,{"date":1633,"open":1291,"high":1634,"low":1291,"close":1296,"change":1329,"percent_change":824,"volume":1635,"transactions":9,"vwap":1296},"2025-12-09",2.543,7900,{"date":1637,"open":1296,"high":1309,"low":1638,"close":1291,"change":289,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1291},"2025-12-08",2.271,-5.53,8900,{"date":1642,"open":1190,"high":1499,"low":1190,"close":1643,"change":907,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-05",2.53,-2.69,3000,{"date":1647,"open":1190,"high":1341,"low":1190,"close":1341,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1341},"2025-12-04",0.099,3.96,2100,{"date":1652,"open":1328,"high":1328,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-03",2.501,-0.099,-3.81,2800,{"date":1658,"open":1341,"high":1341,"low":1659,"close":1341,"change":458,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1341},"2025-12-02",2.54,-5.45,3500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1414,"change":1550,"percent_change":151,"volume":1667,"transactions":9,"vwap":1414},"2025-12-01",2.748,2.76,2.72,2400,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1276,"volume":1672,"transactions":9,"vwap":1670},"2025-11-28",2.73,0.005,500,{"date":1674,"open":1414,"high":1414,"low":1318,"close":1675,"change":1676,"percent_change":543,"volume":1677,"transactions":9,"vwap":1675},"2025-11-26",2.725,-0.015,1200,{"date":1679,"open":1499,"high":1680,"low":1499,"close":1680,"change":1681,"percent_change":197,"volume":1672,"transactions":9,"vwap":1680},"2025-11-25",2.74,0.222,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-24",2.518,-0.092,-3.52,300,{"date":1689,"open":1339,"high":1168,"low":1339,"close":1168,"change":1690,"percent_change":598,"volume":1625,"transactions":9,"vwap":1168},"2025-11-21",0.009,{"date":1692,"open":1680,"high":1414,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":177,"transactions":9,"vwap":1693},"2025-11-20",2.601,-0.053,-2,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1599,"transactions":9,"vwap":1699},"2025-11-19",2.626,2.654,0.024,0.91,{"date":1703,"open":1320,"high":1320,"low":1320,"close":1320,"change":536,"percent_change":536,"volume":536,"transactions":9,"vwap":1320},"2025-11-18",{"date":1705,"open":1706,"high":1358,"low":1706,"close":1320,"change":299,"percent_change":1707,"volume":1564,"transactions":9,"vwap":1320},"2025-11-17",2.528,-4.36,{"date":1709,"open":1414,"high":1414,"low":1414,"close":1414,"change":1329,"percent_change":1710,"volume":1625,"transactions":9,"vwap":1414},"2025-11-14",0.36,{"date":1712,"open":1670,"high":1283,"low":1713,"close":1680,"change":19,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1680},"2025-11-13",2.7,-2.14,5200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1720,"change":982,"percent_change":1721,"volume":1545,"transactions":9,"vwap":1720},"2025-11-12",2.93,2.94,2.8,-0.36,{"date":1723,"open":1283,"high":1283,"low":1724,"close":1275,"change":1471,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1275},"2025-11-11",2.79,-1.4,1900,{"date":1728,"open":1358,"high":415,"low":1358,"close":415,"change":1550,"percent_change":1729,"volume":1625,"transactions":9,"vwap":415},"2025-11-10",0.71,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":982,"percent_change":931,"volume":1613,"transactions":9,"vwap":1733},"2025-11-07",2.727,2.83,{"date":1735,"open":1283,"high":1283,"low":1283,"close":1283,"change":536,"percent_change":536,"volume":536,"transactions":9,"vwap":1283},"2025-11-06",{"date":1737,"open":415,"high":1738,"low":1733,"close":1283,"change":982,"percent_change":931,"volume":1739,"transactions":9,"vwap":1283},"2025-11-05",2.89,16300,{"date":1741,"open":1341,"high":1742,"low":1341,"close":415,"change":1743,"percent_change":1145,"volume":1744,"transactions":9,"vwap":415},"2025-11-04",2.9,0.16,49700,{"date":1746,"open":1747,"high":1680,"low":1748,"close":1748,"change":67,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-03",2.705,2.69,-1.82,2200,{"date":1752,"open":1720,"high":1358,"low":1666,"close":1680,"change":19,"percent_change":1714,"volume":1753,"transactions":9,"vwap":1680},"2025-10-31",27600,{"date":1755,"open":1666,"high":1756,"low":1713,"close":1720,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1720},"2025-10-30",2.87,0.148,5.58,3800,{"date":1761,"open":1762,"high":1720,"low":1494,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-29",2.695,2.652,-0.208,-7.27,2500,{"date":1768,"open":1670,"high":1769,"low":1713,"close":1770,"change":308,"percent_change":1311,"volume":1771,"transactions":9,"vwap":1770},"2025-10-28",2.95,2.86,28000,{"date":1773,"open":1774,"high":1774,"low":1415,"close":1720,"change":1775,"percent_change":1001,"volume":1776,"transactions":9,"vwap":1720},"2025-10-27",2.98,-0.008,55500,{"date":1778,"open":1779,"high":1770,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-24",2.66,2.52,2.808,0.15,5.64,22600,{"date":1786,"open":1748,"high":1748,"low":1190,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-23",2.658,-0.033,-1.23,8800,{"date":1792,"open":1793,"high":1774,"low":1748,"close":1794,"change":1654,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-22",2.895,2.691,-3.55,398800,{"date":1798,"open":1742,"high":1742,"low":1799,"close":1724,"change":405,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1724},"2025-10-21",2.71,-5.42,1700,{"date":1803,"open":415,"high":1804,"low":415,"close":1769,"change":52,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1769},"2025-10-20",2.99,3.51,4700,{"date":1808,"open":1670,"high":415,"low":1748,"close":415,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":415},"2025-10-17",0.26,10.04,21300,{"date":1813,"open":1814,"high":1814,"low":1333,"close":1328,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1328},"2025-10-16",2.77,-0.232,-8.22,3300,{"date":1819,"open":1720,"high":1283,"low":1659,"close":1820,"change":1821,"percent_change":1822,"volume":856,"transactions":9,"vwap":1820},"2025-10-15",2.822,0.032,1.15,{"date":1824,"open":1298,"high":1720,"low":1298,"close":1724,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1724},"2025-10-14",0.4,16.74,34700,{"date":1829,"open":1830,"high":1713,"low":1831,"close":1291,"change":646,"percent_change":1832,"volume":888,"transactions":9,"vwap":1291},"2025-10-13",2.614,2.31,-8.08,{"date":1834,"open":1328,"high":1799,"low":1328,"close":1341,"change":1471,"percent_change":727,"volume":1835,"transactions":9,"vwap":1341},"2025-10-10",2700,{"date":1837,"open":1318,"high":1724,"low":1341,"close":1494,"change":1568,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1494},"2025-10-09",-4,15100,{"date":1841,"open":1713,"high":1814,"low":1713,"close":1414,"change":536,"percent_change":536,"volume":848,"transactions":9,"vwap":1414},"2025-10-08",{"date":1843,"open":1844,"high":1720,"low":1748,"close":1414,"change":982,"percent_change":1721,"volume":1845,"transactions":9,"vwap":1414},"2025-10-07",2.753,33500,{"date":1847,"open":1799,"high":1733,"low":1799,"close":1665,"change":299,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1665},"2025-10-06",-4.17,228900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1853,"change":846,"percent_change":1831,"volume":818,"transactions":9,"vwap":1853},"2025-10-03",2.771,2.88,2.739,{"date":1856,"open":1857,"high":1460,"low":1680,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-02",3.06,2.815,-0.065,-2.26,35400,{"date":1863,"open":1742,"high":1864,"low":1733,"close":1853,"change":173,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1853},"2025-10-01",3.1,-1.03,6800,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":199,"percent_change":1871,"volume":1619,"transactions":9,"vwap":1870},"2025-09-30",3.11,2.91,-3.32,{"date":1873,"open":127,"high":1874,"low":127,"close":1875,"change":1321,"percent_change":1525,"volume":1876,"transactions":9,"vwap":1875},"2025-09-29",3.3,3.01,180000,{"date":1878,"open":1341,"high":1804,"low":1341,"close":127,"change":675,"percent_change":1879,"volume":1880,"transactions":9,"vwap":127},"2025-09-26",15.12,37400,{"date":1882,"open":1770,"high":1742,"low":1190,"close":1332,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1332},"2025-09-25",-0.31,-10.73,53600,{"date":1887,"open":1756,"high":1875,"low":1453,"close":1738,"change":289,"percent_change":1888,"volume":770,"transactions":9,"vwap":1738},"2025-09-24",-4.62,{"date":1890,"open":1742,"high":1531,"low":1742,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-09-23",3.03,0.17,5.94,27500,{"date":1896,"open":1857,"high":1897,"low":1666,"close":1770,"change":861,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1770},"2025-09-22",3.15,-10.06,103200,{"date":1901,"open":1897,"high":1902,"low":1857,"close":1440,"change":907,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1440},"2025-09-19",3.24,-2.15,107800,{"date":1906,"open":1897,"high":1874,"low":1713,"close":1907,"change":52,"percent_change":1260,"volume":1908,"transactions":9,"vwap":1907},"2025-09-18",3.25,125100,{"date":1910,"open":1911,"high":1912,"low":1897,"close":1897,"change":405,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1897},"2025-09-17",3.31,3.32,-4.83,69400,{"date":1916,"open":1907,"high":1917,"low":1907,"close":1911,"change":308,"percent_change":1507,"volume":1918,"transactions":9,"vwap":1911},"2025-09-16",3.37,159900,{"date":1920,"open":720,"high":511,"low":1897,"close":1907,"change":1299,"percent_change":1508,"volume":1921,"transactions":9,"vwap":1907},"2025-09-15",55200,{"date":1923,"open":1907,"high":1907,"low":1864,"close":1924,"change":1550,"percent_change":355,"volume":1925,"transactions":9,"vwap":1924},"2025-09-12",3.2,74000,{"date":1927,"open":1864,"high":1874,"low":1928,"close":1440,"change":1329,"percent_change":768,"volume":1929,"transactions":9,"vwap":1440},"2025-09-11",3.05,74400,{"date":1931,"open":1907,"high":1932,"low":1742,"close":1260,"change":754,"percent_change":1328,"volume":1933,"transactions":9,"vwap":1260},"2025-09-10",3.399,96600,{"date":1935,"open":1499,"high":1936,"low":1499,"close":1460,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1460},"2025-09-09",3.375,0.56,22.13,148700,{"date":1941,"open":1942,"high":1943,"low":1302,"close":1643,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1643},"2025-09-08",2.323,2.56,0.104,4.29,22500,{"date":1948,"open":1333,"high":1318,"low":1281,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-09-05",2.426,-0.134,-5.23,21100,{"date":1954,"open":1190,"high":1680,"low":1309,"close":1943,"change":1955,"percent_change":1274,"volume":1956,"transactions":9,"vwap":1943},"2025-09-04",0.075,47000,{"date":1958,"open":74,"high":1414,"low":1393,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-09-03",2.485,0.695,38.83,126100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":216,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-09-02",2.234,2.278,1.78,1.79,-19.37,47700,{"date":1972,"open":190,"high":1589,"low":346,"close":346,"change":1973,"percent_change":1974,"volume":903,"transactions":9,"vwap":346},"2025-08-29",-0.105,-4.52,{"date":1976,"open":1353,"high":1317,"low":346,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-08-28",2.325,-0.195,-7.74,11200,{"date":1982,"open":1190,"high":1659,"low":1589,"close":1780,"change":982,"percent_change":450,"volume":1983,"transactions":9,"vwap":1780},"2025-08-27",5700,{"date":1985,"open":1659,"high":1779,"low":1643,"close":1643,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1643},"2025-08-26",-0.023,-0.9,7400,{"date":1990,"open":1326,"high":1326,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":1750,"transactions":9,"vwap":1991},"2025-08-25",2.553,-0.097,-3.66,{"date":1995,"open":1339,"high":1670,"low":1780,"close":1453,"change":1859,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1453},"2025-08-22",-2.39,6200,{"date":1999,"open":1943,"high":2000,"low":1780,"close":2001,"change":2002,"percent_change":1261,"volume":2003,"transactions":9,"vwap":2001},"2025-08-21",2.805,2.715,0.125,33200,{"date":2005,"open":1341,"high":2006,"low":1499,"close":1328,"change":982,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1328},"2025-08-20",2.624,-0.38,8000,{"date":2010,"open":1328,"high":1713,"low":1328,"close":1341,"change":1537,"percent_change":2011,"volume":1983,"transactions":9,"vwap":1341},"2025-08-19",-6.14,{"date":2013,"open":1713,"high":1814,"low":1943,"close":1814,"change":1052,"percent_change":1328,"volume":1631,"transactions":9,"vwap":1814},"2025-08-18",{"date":2015,"open":1453,"high":1799,"low":1453,"close":1713,"change":173,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1713},"2025-08-15",-1.1,3600,{"date":2019,"open":1326,"high":1670,"low":1326,"close":1670,"change":607,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1670},"2025-08-14",4.2,9000,{"date":2023,"open":1358,"high":1804,"low":2024,"close":1326,"change":268,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1326},"2025-08-13",2.565,-12.37,26400,{"date":2028,"open":1680,"high":2029,"low":2030,"close":1804,"change":2031,"percent_change":2032,"volume":870,"transactions":9,"vwap":1804},"2025-08-12",3,2.663,0.37,14.12,{"date":2034,"open":1659,"high":1283,"low":1780,"close":1326,"change":52,"percent_change":1454,"volume":2035,"transactions":9,"vwap":1326},"2025-08-11",11800,{"date":2037,"open":1779,"high":1665,"low":1780,"close":1780,"change":893,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1780},"2025-08-08",-8.36,25900,{"date":2041,"open":1415,"high":1724,"low":1168,"close":1414,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1414},"2025-08-07",0.09,3.38,13900,{"date":2046,"open":1756,"high":1756,"low":1296,"close":1779,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1779},"2025-08-06",-0.22,-7.64,130300,{"date":2051,"open":1924,"high":2052,"low":1415,"close":1853,"change":937,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1853},"2025-08-05",3.39,-12.46,449500,{"date":2056,"open":1902,"high":739,"low":1902,"close":2057,"change":173,"percent_change":1987,"volume":2058,"transactions":9,"vwap":2057},"2025-08-04",3.29,18100,{"date":2060,"open":2061,"high":2061,"low":1902,"close":1912,"change":299,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1912},"2025-08-01",3.42,-3.49,14300,{"date":2065,"open":1454,"high":1454,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-07-31",3.395,3.44,-0.52,-13.13,44300,{"date":2072,"open":599,"high":2073,"low":2074,"close":1649,"change":607,"percent_change":1770,"volume":2075,"transactions":9,"vwap":1649},"2025-07-30",4.05,3.822,32400,{"date":2077,"open":2078,"high":2079,"low":1150,"close":1150,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1150},"2025-07-29",4.12,4.3,-0.255,-6.21,76600,{"date":2084,"open":1230,"high":2085,"low":2086,"close":2087,"change":1973,"percent_change":1183,"volume":2088,"transactions":9,"vwap":2087},"2025-07-28",4.661,4.07,4.105,128000,{"date":2090,"open":2091,"high":2079,"low":2091,"close":1230,"change":1035,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1230},"2025-07-25",3.64,12.87,381300,{"date":2095,"open":1252,"high":2096,"low":1805,"close":2097,"change":1334,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-07-24",3.8,3.73,-0.53,1075600,{"date":2101,"open":1912,"high":88,"low":1912,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-07-23",3.75,0.44,13.29,157100,{"date":2107,"open":1268,"high":1252,"low":1874,"close":1911,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1911},"2025-07-22",-0.25,-7.02,102200,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":1347,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-07-21",3.35,3.68,3.56,6.27,139200,{"date":2119,"open":2120,"high":2120,"low":1874,"close":2113,"change":1471,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2113},"2025-07-18",3.45,-1.18,32200,{"date":2124,"open":2125,"high":706,"low":2126,"close":2052,"change":1329,"percent_change":705,"volume":2127,"transactions":9,"vwap":2052},"2025-07-17",3.36,3.23,411600,{"date":2129,"open":706,"high":2130,"low":1912,"close":2043,"change":299,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2043},"2025-07-16",3.52,-3.43,48000,{"date":2134,"open":1258,"high":2135,"low":2113,"close":706,"change":1299,"percent_change":329,"volume":2136,"transactions":9,"vwap":706},"2025-07-15",3.524,41900,{"date":2138,"open":2139,"high":2140,"low":244,"close":2120,"change":2141,"percent_change":1537,"volume":2142,"transactions":9,"vwap":2120},"2025-07-14",3.55,3.61,-0.006,98800,{"date":2144,"open":2145,"high":2146,"low":1874,"close":2147,"change":2148,"percent_change":1373,"volume":2149,"transactions":9,"vwap":2147},"2025-07-11",3.34,3.58,3.456,0.066,39700,{"date":2151,"open":2140,"high":2114,"low":244,"close":2052,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2052},"2025-07-10",-0.27,-7.38,104700,{"date":2156,"open":1258,"high":2157,"low":2158,"close":2159,"change":1782,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-07-09",3.82,3.457,3.66,4.27,167200,{"date":2163,"open":2164,"high":2165,"low":1440,"close":1805,"change":1809,"percent_change":752,"volume":2166,"transactions":9,"vwap":1805},"2025-07-08",3.204,3.53,502400,{"date":2168,"open":244,"high":2043,"low":2169,"close":1907,"change":1299,"percent_change":1508,"volume":2170,"transactions":9,"vwap":1907},"2025-07-07",3.188,650200,{"date":2172,"open":1911,"high":1911,"low":2173,"close":1924,"change":260,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1924},"2025-07-03",3.14,-2.44,275400,{"date":2177,"open":963,"high":1874,"low":2029,"close":511,"change":2178,"percent_change":1945,"volume":2179,"transactions":9,"vwap":511},"2025-07-02",0.135,589400,{"date":2181,"open":1804,"high":1924,"low":1804,"close":2182,"change":2178,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-01",3.145,4.49,160000,{"date":2186,"open":817,"high":2187,"low":817,"close":1875,"change":2188,"percent_change":1268,"volume":2189,"transactions":9,"vwap":1875},"2025-06-30",3.13,0.101,379100,{"date":2191,"open":2192,"high":1305,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-06-27",3.16,2.909,-0.372,-11.34,452600,{"date":2198,"open":1857,"high":2067,"low":1274,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-06-26",3.281,0.161,5.16,820500,{"date":2204,"open":1283,"high":720,"low":1168,"close":2205,"change":1087,"percent_change":561,"volume":2206,"transactions":9,"vwap":2205},"2025-06-25",3.12,1265400,{"date":2208,"open":1666,"high":1742,"low":2209,"close":1733,"change":1334,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1733},"2025-06-24",2.719,-0.7,77500,{"date":2213,"open":1665,"high":2214,"low":1713,"close":415,"change":1052,"percent_change":1780,"volume":2215,"transactions":9,"vwap":415},"2025-06-23",2.927,170300,{"date":2217,"open":1267,"high":2205,"low":1713,"close":2218,"change":982,"percent_change":1721,"volume":2219,"transactions":9,"vwap":2218},"2025-06-20",2.78,123300,{"date":2221,"open":2222,"high":1742,"low":1670,"close":1724,"change":2223,"percent_change":976,"volume":995,"transactions":9,"vwap":1724},"2025-06-18",2.883,-0.005,{"date":2225,"open":415,"high":2226,"low":1724,"close":2227,"change":260,"percent_change":2228,"volume":818,"transactions":9,"vwap":2227},"2025-06-17",2.935,2.795,-2.78,{"date":2230,"open":1283,"high":2029,"low":1494,"close":2231,"change":2232,"percent_change":696,"volume":2233,"transactions":9,"vwap":2231},"2025-06-16",2.875,0.215,63100,{"date":2235,"open":1756,"high":1738,"low":1943,"close":1779,"change":2047,"percent_change":2048,"volume":2236,"transactions":9,"vwap":1779},"2025-06-13",123100,{"date":2238,"open":2239,"high":1928,"low":415,"close":1853,"change":299,"percent_change":1838,"volume":2240,"transactions":9,"vwap":1853},"2025-06-12",3.021,36300,{"date":2242,"open":1414,"high":2243,"low":1414,"close":2029,"change":2244,"percent_change":664,"volume":1880,"transactions":9,"vwap":2029},"2025-06-11",3.153,0.23,{"date":2246,"open":415,"high":1911,"low":1814,"close":1814,"change":682,"percent_change":1594,"volume":2247,"transactions":9,"vwap":1814},"2025-06-10",52500,{"date":2249,"open":2102,"high":2250,"low":1341,"close":1770,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1770},"2025-06-09",3.955,-0.84,-22.7,381700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":279,"percent_change":2091,"volume":2260,"transactions":9,"vwap":2259},"2025-06-06",3.65,3.95,3.63,3.7,84400,{"date":2262,"open":1432,"high":2263,"low":2125,"close":2264,"change":146,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-05",4.135,3.57,-5.05,264600,{"date":2268,"open":706,"high":1150,"low":2158,"close":88,"change":598,"percent_change":2269,"volume":2270,"transactions":9,"vwap":88},"2025-06-04",10.26,271100,{"date":2272,"open":2125,"high":2165,"low":2192,"close":1438,"change":1299,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1438},"2025-06-03",1.49,67200,{"date":2276,"open":1864,"high":2277,"low":1719,"close":2125,"change":2278,"percent_change":636,"volume":2279,"transactions":9,"vwap":2125},"2025-06-02",3.48,0.28,511000,{"date":2281,"open":1869,"high":1907,"low":2282,"close":1531,"change":1334,"percent_change":1238,"volume":2283,"transactions":9,"vwap":1531},"2025-05-30",2.884,87500,{"date":2285,"open":1774,"high":720,"low":1326,"close":1864,"change":607,"percent_change":2114,"volume":2286,"transactions":9,"vwap":1864},"2025-05-29",322700,{"date":2288,"open":1770,"high":1897,"low":1499,"close":1804,"change":1354,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1804},"2025-05-28",6.79,900900,{"date":2292,"open":1291,"high":2293,"low":2294,"close":1720,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1720},"2025-05-27",2.945,2.235,0.499,21.69,444800,{"date":2299,"open":2300,"high":2301,"low":1197,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-05-23",2.019,2.34,2.301,0.311,15.63,137300,{"date":2307,"open":2308,"high":1352,"low":1574,"close":1379,"change":173,"percent_change":290,"volume":2309,"transactions":9,"vwap":1379},"2025-05-22",1.955,93800,{"date":2311,"open":1403,"high":2312,"low":1403,"close":1352,"change":67,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1352},"2025-05-21",2.089,-2.42,47100,{"date":2316,"open":1393,"high":1297,"low":1379,"close":1297,"change":2317,"percent_change":1543,"volume":1363,"transactions":9,"vwap":1297},"2025-05-20",0.03,{"date":2319,"open":1403,"high":1297,"low":1373,"close":1380,"change":173,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1380},"2025-05-19",-1.45,43400,{"date":2323,"open":1380,"high":1374,"low":1393,"close":1297,"change":1299,"percent_change":1319,"volume":2324,"transactions":9,"vwap":1297},"2025-05-16",60900,{"date":2326,"open":1351,"high":1372,"low":2327,"close":1352,"change":19,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1352},"2025-05-15",2.011,-2.88,24000,{"date":2331,"open":1403,"high":1295,"low":1403,"close":1351,"change":308,"percent_change":127,"volume":2332,"transactions":9,"vwap":1351},"2025-05-14",31400,{"date":2334,"open":2335,"high":2336,"low":2335,"close":1352,"change":982,"percent_change":1312,"volume":2337,"transactions":9,"vwap":1352},"2025-05-13",1.98,2.155,74900,{"date":2339,"open":1392,"high":2340,"low":1509,"close":1310,"change":907,"percent_change":894,"volume":2341,"transactions":9,"vwap":1310},"2025-05-12",2.244,146700,{"date":2343,"open":1351,"high":2344,"low":2345,"close":1372,"change":754,"percent_change":1649,"volume":2346,"transactions":9,"vwap":1372},"2025-05-09",2.191,1.935,91700,{"date":2348,"open":1303,"high":1332,"low":2349,"close":1352,"change":1550,"percent_change":176,"volume":2350,"transactions":9,"vwap":1352},"2025-05-08",1.61,1032400,{"date":2352,"open":2353,"high":1394,"low":1210,"close":1393,"change":1743,"percent_change":209,"volume":2354,"transactions":9,"vwap":1393},"2025-05-07",1.88,165600,{"date":2356,"open":2357,"high":2353,"low":2357,"close":2358,"change":705,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-06",1.5,1.84,19.48,181500,{"date":2362,"open":1482,"high":2363,"low":280,"close":1322,"change":1052,"percent_change":1159,"volume":2364,"transactions":9,"vwap":1322},"2025-05-05",1.648,94400,{"date":2366,"open":1515,"high":2273,"low":2367,"close":1543,"change":2368,"percent_change":807,"volume":1468,"transactions":9,"vwap":1543},"2025-05-02",1.29,0.095,{"date":2370,"open":608,"high":1523,"low":608,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-05-01",1.375,0.155,12.7,81200,{"date":2376,"open":2377,"high":2378,"low":2377,"close":1455,"change":1321,"percent_change":2052,"volume":2379,"transactions":9,"vwap":1455},"2025-04-30",1.18,1.221,43300,{"date":2381,"open":1822,"high":2377,"low":1822,"close":2377,"change":1550,"percent_change":2382,"volume":863,"transactions":9,"vwap":2377},"2025-04-29",1.72,{"date":2384,"open":89,"high":2385,"low":2386,"close":25,"change":2223,"percent_change":216,"volume":2387,"transactions":9,"vwap":25},"2025-04-28",1.17,1.1,27200,{"date":2389,"open":2390,"high":2385,"low":2386,"close":2391,"change":2392,"percent_change":1670,"volume":2393,"transactions":9,"vwap":2391},"2025-04-25",1.13,1.165,0.031,28900,{"date":2395,"open":2386,"high":2396,"low":2386,"close":2397,"change":2398,"percent_change":1326,"volume":945,"transactions":9,"vwap":2397},"2025-04-24",1.177,1.134,0.029,{"date":2400,"open":2401,"high":89,"low":2402,"close":2403,"change":2223,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-04-23",1.045,1.043,1.105,-0.45,23600,{"date":2407,"open":1253,"high":89,"low":2408,"close":2409,"change":2410,"percent_change":1144,"volume":2411,"transactions":9,"vwap":2409},"2025-04-22",1.079,1.11,0.043,56800,{"date":2413,"open":179,"high":2414,"low":179,"close":2414,"change":2415,"percent_change":1341,"volume":2416,"transactions":9,"vwap":2414},"2025-04-21",1.067,0.027,39900,{"date":183,"open":2418,"high":2418,"low":2419,"close":2419,"change":1334,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},1.06,1.04,-1.89,5900]