[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICCC":3,"homepage-market-summary":30,"stock-historical-ICCC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ICCC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Immucell Corp","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","ImmuCell Corp is an animal health biologics company focused on the development, manufacture, and commercialization of products intended to improve the survivability, health, and long-term performance of neonatal dairy and beef calves. Its product, First Defense, utilizes hyperimmunized bovine colostrum to provide pathogen-specific antibodies and other bioactive components. First Defense is designed to provide Immediate Immunity through orally delivered antibodies against the principal viral and bacterial causes of neonatal calf diarrhea (scours), including Escherichia coli (E.coli), bovine coronavirus, and bovine rotavirus. It has two operating segments: Scours and Mastitis. It derives the majority of the revenue from the Scours segment that consists of the First Defense product line.","73","Portland, ME",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9.75,9.8,9.61,9.6,0.15,1.56,5808.008323,155,9.7232,12.1,4.52,24151.778790968,69,9930,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},22986,8390044.697742,78.57,"2025-04-22",[181,182,190,200,209,220,228,236,246,253,263,272,282,291,301,308,317,328,337,346,353,358,367,376,385,394,400,407,415,424,431,441,448,455,464,473,483,493,502,511,519,528,539,548,557,565,573,581,590,599,605,612,621,630,638,642,648,656,662,668,676,684,693,702,709,716,722,728,733,737,740,745,748,754,760,767,774,779,784,788,794,798,803,809,813,818,822,828,834,840,844,850,854,858,862,866,870,876,883,889,897,905,913,919,927,934,940,945,950,954,958,963,970,977,984,991,999,1008,1015,1020,1024,1031,1038,1044,1051,1058,1064,1072,1077,1084,1092,1096,1104,1110,1115,1119,1125,1132,1138,1144,1148,1153,1156,1161,1164,1171,1175,1179,1185,1190,1195,1199,1201,1204,1210,1213,1218,1221,1223,1228,1231,1235,1239,1242,1247,1251,1255,1260,1266,1270,1274,1278,1282,1286,1289,1293,1298,1304,1309,1316,1320,1323,1325,1329,1333,1337,1341,1345,1351,1355,1360,1364,1367,1374,1378,1384,1390,1397,1401,1404,1408,1411,1414,1418,1425,1431,1438,1444,1451,1458,1463,1469,1475,1481,1485,1490,1494,1500,1506,1511,1517,1522,1525,1529,1533,1537,1541,1544,1547,1551,1556,1560,1563,1566,1570,1574,1576,1581,1584,1587,1592,1595,1599,1604,1609,1614,1617,1621,1626,1629,1633,1637,1642,1645,1648,1653,1655,1658,1661,1664,1666,1670,1674,1679,1683,1687,1691,1694,1697,1702,1706,1709,1712,1714,1719,1723,1725,1729,1731,1734,1737,1741,1745,1748,1751,1756,1760,1763,1766,1768,1773,1775,1778,1781,1784,1788,1792,1795,1798,1801,1806,1810,1816,1820,1826,1828,1831,1834,1838,1841,1844,1847,1851,1854,1857,1859,1862,1866,1871,1876,1880,1887,1891,1896,1902,1905,1907,1910,1913,1916,1919,1922,1924,1927,1930,1933,1936,1940,1943,1946,1948,1951,1954,1957,1962,1969,1974,1977,1982,1986,1992,1999,2003,2008,2011,2015,2019,2024,2029,2032,2036,2040,2042,2045,2047],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":17,"high":17,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",9.551,-0.2,-2.04,39532.1112,274,9.6287,{"date":191,"open":192,"high":193,"low":194,"close":17,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",9.8846,9.9,9.735,-0.14,-1.41,2549.1112,117,9.8043,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":107,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",9.92,10.1,9.94,0.61,2940.6112,115,10.0046,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",9.78,10.11,9.69,9.88,-0.045,-0.45,4452.1112,136,9.883,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":215,"percent_change":216,"volume":225,"transactions":226,"vwap":227},"2026-09-25",9.96,9.6701,9.925,5050.965799,152,9.8964,{"date":229,"open":222,"high":230,"low":222,"close":231,"change":232,"percent_change":185,"volume":233,"transactions":234,"vwap":235},"2026-09-24",10.082,9.97,-0.02,2126.1112,106,10.0218,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",10.03,10.07,9.85,9.99,0,7866.4802,230,9.976,{"date":247,"open":203,"high":203,"low":248,"close":241,"change":195,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",9.805,-1.38,36073.1112,950,9.8987,{"date":254,"open":17,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",10.16,9.74,10.13,0.18,1.81,3184.1112,198,9.9715,{"date":264,"open":17,"high":241,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",9.68,9.95,-0.03,-0.3,10036.3612,419,9.8295,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",9.615,9.98,9.56,0.37,3.85,32936.1112,1010,9.8035,{"date":283,"open":284,"high":240,"low":285,"close":18,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",9.63,9.46,0.03,0.31,32135.1112,440,9.6109,{"date":292,"open":16,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",9.8399,9.5,9.58,-0.13,-1.34,20891.54709,227,9.6165,{"date":302,"open":17,"high":240,"low":303,"close":303,"change":195,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",9.71,-1.42,14815.707621,265,9.7935,{"date":309,"open":310,"high":310,"low":311,"close":240,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",9.91,9.6341,-0.065,-0.66,8103.7926,197,9.8276,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",9.84,10,9.765,9.915,0.005,0.05,11261.2926,95,9.8481,{"date":329,"open":330,"high":266,"low":331,"close":310,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",9.81,9.79,0.07,0.71,8501.2926,456,9.8727,{"date":338,"open":339,"high":340,"low":17,"close":319,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",9.82,10.02,-0.06,-0.61,15550.2926,450,9.9281,{"date":347,"open":231,"high":231,"low":17,"close":193,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",-0.1,-1,11696.3926,337,9.9218,{"date":354,"open":193,"high":355,"low":193,"close":320,"change":242,"percent_change":242,"volume":356,"transactions":218,"vwap":357},"2026-09-03",10.0399,14265.0754,9.9665,{"date":359,"open":360,"high":361,"low":360,"close":320,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",9.825,10.09,0.08,0.81,16278.7754,688,9.9682,{"date":368,"open":240,"high":369,"low":370,"close":202,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",10.015,9.835,0.13,1.33,6992.7754,545,9.9217,{"date":377,"open":378,"high":320,"low":379,"close":331,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",9.86,9.77,-0.15,-1.51,20133.7754,319,9.896,{"date":386,"open":387,"high":387,"low":388,"close":204,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",10.298,9.89,-0.08,-0.8,5607.5347,211,10.0457,{"date":395,"open":320,"high":396,"low":320,"close":340,"change":242,"percent_change":242,"volume":397,"transactions":398,"vwap":399},"2026-08-27",10.155,3181.7754,172,10.0849,{"date":401,"open":240,"high":402,"low":240,"close":340,"change":258,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",10.3396,1.83,7430.906708,210,10.0853,{"date":408,"open":409,"high":410,"low":411,"close":319,"change":242,"percent_change":242,"volume":412,"transactions":413,"vwap":414},"2026-08-25",9.87,10.12,9.73,27469.3404,932,9.8307,{"date":416,"open":417,"high":417,"low":418,"close":319,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",10.06,9.76,-0.22,-2.19,54670.7754,720,9.9402,{"date":425,"open":361,"high":426,"low":427,"close":417,"change":267,"percent_change":268,"volume":428,"transactions":429,"vwap":430},"2026-08-21",10.4933,10.0501,11131.7754,628,10.1095,{"date":432,"open":433,"high":434,"low":435,"close":361,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",10.14,10.26,9.775,-0.04,-0.39,83716.240986,15025,10.1293,{"date":442,"open":418,"high":443,"low":18,"close":257,"change":277,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",10.375,3.79,48711.5938,694,10.0415,{"date":449,"open":411,"high":378,"low":450,"close":418,"change":107,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",9.6291,0.62,15141.925846,219,9.7471,{"date":456,"open":320,"high":320,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",9.55,9.7,-0.35,-3.48,100708.965853,1584,9.7727,{"date":465,"open":466,"high":466,"low":16,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",10.72,10.05,-0.85,-7.8,92024.929063,1499,10.1294,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":389,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",10.96,11.1399,10.86,10.9,-0.73,43195.7754,1775,11.0428,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":286,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",10.8,11.06,10.47,10.98,0.27,26822.581864,515,10.7104,{"date":494,"open":486,"high":495,"low":496,"close":497,"change":232,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",11.09,10.62,10.95,-0.18,14489.7754,315,10.9642,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":267,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",11.098,10.865,10.97,-0.27,12148.146799,288,10.9528,{"date":512,"open":497,"high":513,"low":514,"close":515,"change":232,"percent_change":498,"volume":516,"transactions":517,"vwap":518},"2026-08-07",11.03,10.7582,11,9704.028058,470,10.9857,{"date":520,"open":521,"high":522,"low":496,"close":523,"change":489,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",10.82,11.31,11.02,2.51,33889.301879,663,10.9934,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",11.16,11.3788,10.5001,10.75,-0.32,-2.89,15131.04494,296,10.911,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":286,"percent_change":489,"volume":545,"transactions":546,"vwap":547},"2026-08-04",10.99,11.25,10.91,11.07,27581.659586,665,11.05,{"date":549,"open":550,"high":550,"low":541,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",11.33,11.04,-0.17,-1.52,16441.536625,435,11.1078,{"date":558,"open":488,"high":559,"low":506,"close":560,"change":20,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",11.35,11.21,1.36,10148.8276,273,11.1119,{"date":566,"open":567,"high":568,"low":521,"close":486,"change":324,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",11.01,11.22,0.45,24899.49816,539,10.9975,{"date":574,"open":575,"high":575,"low":478,"close":567,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",11.2,-0.23,-2.05,25244.673231,969,11.0125,{"date":582,"open":542,"high":559,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",11.175,11.24,0.11,0.99,8688.7854,234,11.2348,{"date":591,"open":592,"high":584,"low":551,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",11.1,11.13,0.1,0.91,15236.141427,488,11.1293,{"date":600,"open":543,"high":601,"low":543,"close":513,"change":594,"percent_change":595,"volume":602,"transactions":603,"vwap":604},"2026-07-24",11.165,8672.1338,700,11.0808,{"date":606,"open":515,"high":530,"low":478,"close":607,"change":185,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",10.93,-1.8,19730.46732,479,10.9941,{"date":613,"open":614,"high":615,"low":616,"close":593,"change":312,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-22",11.12,11.67,10.9501,-0.58,23544.983228,467,11.11,{"date":622,"open":623,"high":624,"low":551,"close":625,"change":626,"percent_change":127,"volume":627,"transactions":628,"vwap":629},"2026-07-21",11.08,11.64,11.195,0.045,16146.2624,692,11.29,{"date":631,"open":486,"high":632,"low":633,"close":634,"change":635,"percent_change":258,"volume":636,"transactions":571,"vwap":637},"2026-07-20",11.265,10.83,11.15,0.02,24452.275436,11.074,{"date":639,"open":640,"high":640,"low":543,"close":593,"change":242,"percent_change":242,"volume":641,"transactions":9,"vwap":593},"2026-07-17",11.27,9100,{"date":643,"open":633,"high":644,"low":645,"close":593,"change":127,"percent_change":646,"volume":647,"transactions":9,"vwap":593},"2026-07-16",11.41,10.67,3.73,48300,{"date":649,"open":624,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-15",11.8,10.69,10.73,-0.99,-8.45,49500,{"date":657,"open":620,"high":25,"low":620,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-14",11.72,0.64,5.78,58600,{"date":663,"open":497,"high":664,"low":497,"close":623,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":623},"2026-07-13",11.19,0.19,1.74,29500,{"date":669,"open":670,"high":671,"low":477,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-10",11.47,11.59,10.89,-0.57,-4.97,35100,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-09",10.52,11.5,11.46,0.83,7.81,49100,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-08",10.49,10.7,10.4,10.63,0.29,2.8,42100,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-07",10.25,10.6,10.04,10.34,0.28,2.78,37800,{"date":703,"open":704,"high":705,"low":706,"close":417,"change":576,"percent_change":707,"volume":708,"transactions":9,"vwap":417},"2026-07-06",10.36,10.45,9.93,-2.24,23100,{"date":710,"open":711,"high":607,"low":275,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-02",10.38,10.29,-0.71,-6.45,41100,{"date":717,"open":718,"high":530,"low":718,"close":515,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":515},"2026-07-01",10.19,0.95,9.45,56200,{"date":723,"open":724,"high":695,"low":214,"close":467,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":467},"2026-06-30",10.01,0.14,1.41,69200,{"date":729,"open":417,"high":417,"low":265,"close":310,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":310},"2026-06-29",0.12,1.23,21700,{"date":734,"open":241,"high":340,"low":457,"close":331,"change":348,"percent_change":735,"volume":736,"transactions":9,"vwap":331},"2026-06-26",-1.01,26900,{"date":738,"open":409,"high":320,"low":418,"close":388,"change":594,"percent_change":89,"volume":739,"transactions":9,"vwap":388},"2026-06-25",14700,{"date":741,"open":231,"high":203,"low":742,"close":331,"change":389,"percent_change":743,"volume":744,"transactions":9,"vwap":331},"2026-06-24",9.51,-0.81,38800,{"date":746,"open":339,"high":241,"low":284,"close":409,"change":730,"percent_change":731,"volume":747,"transactions":9,"vwap":409},"2026-06-23",29400,{"date":749,"open":16,"high":240,"low":750,"close":16,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":16},"2026-06-22",9.53,0.26,2.74,58900,{"date":755,"open":756,"high":295,"low":756,"close":757,"change":594,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-18",9.29,9.49,1.06,34200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":585,"volume":747,"transactions":9,"vwap":765},"2026-06-17",9.36,9.57,9.25,9.39,0.01,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":380,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-16",9.52,9.54,9.38,-1.57,14100,{"date":775,"open":776,"high":213,"low":769,"close":750,"change":380,"percent_change":777,"volume":778,"transactions":9,"vwap":750},"2026-06-15",9.59,-1.55,9700,{"date":780,"open":284,"high":781,"low":750,"close":265,"change":341,"percent_change":782,"volume":783,"transactions":9,"vwap":265},"2026-06-12",9.83,-0.62,9400,{"date":785,"open":339,"high":214,"low":769,"close":256,"change":332,"percent_change":786,"volume":787,"transactions":9,"vwap":256},"2026-06-11",0.72,10900,{"date":789,"open":17,"high":790,"low":18,"close":791,"change":348,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-10",10.15,9.67,-1.02,32400,{"date":795,"open":213,"high":17,"low":796,"close":379,"change":332,"percent_change":786,"volume":797,"transactions":9,"vwap":379},"2026-06-09",9.62,18000,{"date":799,"open":18,"high":241,"low":18,"close":458,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":458},"2026-06-08",0.09,0.94,20800,{"date":804,"open":379,"high":339,"low":805,"close":18,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":18},"2026-06-05",9.37,-0.26,-2.63,12500,{"date":810,"open":257,"high":257,"low":339,"close":409,"change":498,"percent_change":811,"volume":812,"transactions":9,"vwap":409},"2026-06-04",-1.79,8700,{"date":814,"open":214,"high":815,"low":16,"close":467,"change":751,"percent_change":816,"volume":817,"transactions":9,"vwap":467},"2026-06-03",10.2,2.66,15800,{"date":819,"open":379,"high":231,"low":756,"close":331,"change":730,"percent_change":820,"volume":821,"transactions":9,"vwap":331},"2026-06-02",1.24,39900,{"date":823,"open":257,"high":824,"low":825,"close":791,"change":673,"percent_change":826,"volume":827,"transactions":9,"vwap":791},"2026-06-01",10.43,9.66,-5.57,17500,{"date":829,"open":706,"high":487,"low":211,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-29",10.24,0.34,3.43,29800,{"date":835,"open":704,"high":836,"low":837,"close":193,"change":479,"percent_change":838,"volume":839,"transactions":9,"vwap":193},"2026-05-28",10.44,9.65,-6.87,38400,{"date":841,"open":842,"high":533,"low":688,"close":689,"change":371,"percent_change":820,"volume":843,"transactions":9,"vwap":689},"2026-05-27",10.56,21400,{"date":845,"open":846,"high":533,"low":846,"close":847,"change":147,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-26",10.17,10.5,3.75,66700,{"date":851,"open":724,"high":815,"low":303,"close":410,"change":585,"percent_change":852,"volume":853,"transactions":9,"vwap":410},"2026-05-22",1.1,33500,{"date":855,"open":17,"high":238,"low":825,"close":724,"change":371,"percent_change":856,"volume":857,"transactions":9,"vwap":724},"2026-05-21",1.32,25900,{"date":859,"open":212,"high":695,"low":18,"close":214,"change":534,"percent_change":860,"volume":861,"transactions":9,"vwap":214},"2026-05-20",-3.14,25000,{"date":863,"open":193,"high":695,"low":213,"close":815,"change":690,"percent_change":864,"volume":865,"transactions":9,"vwap":815},"2026-05-19",2.93,43200,{"date":867,"open":868,"high":695,"low":868,"close":310,"change":586,"percent_change":592,"volume":869,"transactions":9,"vwap":310},"2026-05-18",9.05,118000,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":137,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-15",8.4,8.92,7.99,60600,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":348,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-14",8.5,8.6,8.26,-1.2,25200,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":232,"percent_change":888,"volume":797,"transactions":9,"vwap":887},"2026-05-13",8.62,8.78,8.36,-0.24,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":778,"transactions":9,"vwap":894},"2026-05-12",8.44,8.56,8.35,8.38,-0.07,-0.83,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":127,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-11",8.19,8.49,8.12,8.45,4.97,15200,{"date":906,"open":900,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-08",8.65,7.97,8.05,-0.42,-4.96,23000,{"date":914,"open":892,"high":915,"low":894,"close":916,"change":917,"percent_change":420,"volume":918,"transactions":9,"vwap":916},"2026-05-07",8.82,8.47,-0.19,32100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":576,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-06",8.89,9.08,8.61,8.66,-2.59,54500,{"date":928,"open":929,"high":930,"low":929,"close":921,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":921},"2026-05-05",8.72,8.96,0.17,1.95,15700,{"date":935,"open":936,"high":937,"low":879,"close":929,"change":112,"percent_change":938,"volume":939,"transactions":9,"vwap":929},"2026-05-04",8.73,8.99,-0.11,32700,{"date":941,"open":942,"high":915,"low":943,"close":936,"change":489,"percent_change":944,"volume":797,"transactions":9,"vwap":936},"2026-05-01",8.48,8.46,3.19,{"date":946,"open":947,"high":900,"low":894,"close":943,"change":635,"percent_change":948,"volume":949,"transactions":9,"vwap":943},"2026-04-30",8.43,0.24,12900,{"date":951,"open":880,"high":878,"low":880,"close":891,"change":800,"percent_change":952,"volume":953,"transactions":9,"vwap":891},"2026-04-29",1.08,16300,{"date":955,"open":956,"high":947,"low":956,"close":893,"change":594,"percent_change":957,"volume":732,"transactions":9,"vwap":893},"2026-04-28",8.25,1.21,{"date":959,"open":880,"high":893,"low":960,"close":956,"change":938,"percent_change":961,"volume":962,"transactions":9,"vwap":956},"2026-04-27",8.15,-1.32,22600,{"date":964,"open":965,"high":943,"low":966,"close":887,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":887},"2026-04-24",8.11,8.07,0.36,4.5,29600,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":258,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-23",7.73,8.09,8,2.3,9600,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":594,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-22",7.9,7.79,7.82,1.3,5200,{"date":985,"open":986,"high":874,"low":987,"close":988,"change":268,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-21",7.94,7.7,7.72,-3.74,19500,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-20",7.87,8.1,8.02,0.04,0.5,20200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-17",7.53,8.23,7.52,7.98,0.44,5.84,46700,{"date":1009,"open":1003,"high":1010,"low":1011,"close":1012,"change":341,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-16",7.65,7.5,7.54,-0.79,19400,{"date":1016,"open":987,"high":682,"low":1011,"close":1017,"change":296,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-15",7.6,-1.68,31000,{"date":1021,"open":1022,"high":981,"low":1022,"close":972,"change":451,"percent_change":929,"volume":1023,"transactions":9,"vwap":972},"2026-04-14",7.28,80900,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":286,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-13",7.02,7.3,7.11,0.42,38000,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":938,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-10",7.34,7.04,7.08,-1.53,17100,{"date":1039,"open":1040,"high":1011,"low":1040,"close":1041,"change":363,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-09",6.75,7.19,12.7,84300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":419,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-08",6.62,6.63,6.38,-3.33,37000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":112,"percent_change":380,"volume":1057,"transactions":9,"vwap":1056},"2026-04-07",6.58,6.61,6.51,6.6,5400,{"date":1059,"open":1060,"high":1054,"low":1061,"close":1054,"change":931,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1054},"2026-04-06",6.37,6.33,2.64,28700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":800,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-02",6.36,6.55,6.25,6.44,1.42,6900,{"date":1073,"open":1074,"high":1074,"low":1061,"close":1075,"change":635,"percent_change":142,"volume":1076,"transactions":9,"vwap":1075},"2026-04-01",6.49,6.35,7500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1061,"change":348,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1061},"2026-03-31",6.42,6.59,6.27,-1.56,23700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":249,"volume":1091,"transactions":9,"vwap":1089},"2026-03-30",6.5,6.52,6.22,6.43,-0.09,13600,{"date":1093,"open":1094,"high":1087,"low":1075,"close":1087,"change":112,"percent_change":380,"volume":1095,"transactions":9,"vwap":1087},"2026-03-27",6.47,9500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":800,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-26",6.34,6.54,6.3,6.53,1.4,7700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1069,"change":324,"percent_change":132,"volume":1109,"transactions":9,"vwap":1069},"2026-03-25",6.41,6.45,6.4,2900,{"date":1111,"open":1089,"high":1069,"low":1100,"close":1112,"change":232,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-24",6.39,-0.31,8900,{"date":1116,"open":1048,"high":1106,"low":1100,"close":1106,"change":831,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1106},"2026-03-23",5.6,5000,{"date":1120,"open":1081,"high":1081,"low":1121,"close":1122,"change":389,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-20",6,6.07,-1.3,41200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":585,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-19",6.1,6.15,6.03,1.82,3900,{"date":1133,"open":1134,"high":1122,"low":1135,"close":1136,"change":112,"percent_change":552,"volume":1137,"transactions":9,"vwap":1136},"2026-03-18",6.06,6.01,6.04,7300,{"date":1139,"open":1061,"high":1061,"low":1121,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-17",6.05,-0.34,-5.32,44100,{"date":1145,"open":1074,"high":1074,"low":1146,"close":1112,"change":635,"percent_change":287,"volume":1147,"transactions":9,"vwap":1112},"2026-03-16",6.32,4600,{"date":1149,"open":1054,"high":1150,"low":1061,"close":1060,"change":806,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1060},"2026-03-13",6.7,-3.92,17300,{"date":1154,"open":1067,"high":1047,"low":1067,"close":1047,"change":232,"percent_change":268,"volume":1155,"transactions":9,"vwap":1047},"2026-03-12",1100,{"date":1157,"open":1047,"high":1158,"low":1046,"close":1159,"change":635,"percent_change":1160,"volume":783,"transactions":9,"vwap":1159},"2026-03-11",6.67,6.65,0.3,{"date":1162,"open":1112,"high":1159,"low":1112,"close":1047,"change":20,"percent_change":1163,"volume":1091,"transactions":9,"vwap":1047},"2026-03-10",2.31,{"date":1165,"open":1079,"high":1074,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-09",6.26,6.48,-0.12,-1.82,12800,{"date":1172,"open":1100,"high":1054,"low":1166,"close":1056,"change":122,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1056},"2026-03-06",3.94,15300,{"date":1176,"open":1079,"high":1079,"low":1088,"close":1075,"change":938,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1075},"2026-03-05",-1.7,38200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":107,"percent_change":801,"volume":1184,"transactions":9,"vwap":1182},"2026-03-04",6.31,6.46,6.2,12000,{"date":1186,"open":1086,"high":1067,"low":1187,"close":1108,"change":195,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1108},"2026-03-03",6.18,-2.14,16500,{"date":1191,"open":1192,"high":1192,"low":1086,"close":1099,"change":267,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1099},"2026-03-02",6.69,-0.46,3200,{"date":1196,"open":1099,"high":1197,"low":1048,"close":1197,"change":635,"percent_change":287,"volume":1198,"transactions":9,"vwap":1197},"2026-02-27",6.57,3300,{"date":1200,"open":1087,"high":1080,"low":1075,"close":1067,"change":232,"percent_change":268,"volume":1198,"transactions":9,"vwap":1067},"2026-02-26",{"date":1202,"open":1086,"high":1046,"low":1086,"close":1197,"change":766,"percent_change":20,"volume":1203,"transactions":9,"vwap":1197},"2026-02-25",1700,{"date":1205,"open":1089,"high":1159,"low":1106,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-24",6.56,0.16,2.5,8200,{"date":1211,"open":1100,"high":1108,"low":1212,"close":1108,"change":232,"percent_change":1113,"volume":1194,"transactions":9,"vwap":1108},"2026-02-23",6.24,{"date":1214,"open":1158,"high":1215,"low":1061,"close":1079,"change":1216,"percent_change":1217,"volume":969,"transactions":9,"vwap":1079},"2026-02-20",6.71,-0.25,-3.75,{"date":1219,"open":1086,"high":1158,"low":1107,"close":1158,"change":665,"percent_change":864,"volume":1220,"transactions":9,"vwap":1158},"2026-02-19",4900,{"date":1222,"open":1068,"high":1167,"low":1068,"close":1167,"change":948,"percent_change":278,"volume":1103,"transactions":9,"vwap":1167},"2026-02-18",{"date":1224,"open":1080,"high":1080,"low":1183,"close":1212,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1212},"2026-02-17",-0.36,-5.45,21600,{"date":1229,"open":1206,"high":1230,"low":1067,"close":1056,"change":232,"percent_change":268,"volume":1057,"transactions":9,"vwap":1056},"2026-02-13",6.78,{"date":1232,"open":1074,"high":1047,"low":1167,"close":1046,"change":371,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1046},"2026-02-12",2,9900,{"date":1236,"open":1086,"high":1047,"low":1112,"close":1074,"change":195,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1074},"2026-02-11",-2.11,11500,{"date":1240,"open":1158,"high":1040,"low":1089,"close":1047,"change":112,"percent_change":380,"volume":1241,"transactions":9,"vwap":1047},"2026-02-10",20100,{"date":1243,"open":1212,"high":1244,"low":1183,"close":1245,"change":127,"percent_change":1106,"volume":1246,"transactions":9,"vwap":1245},"2026-02-09",6.68,6.64,24400,{"date":1248,"open":1128,"high":1048,"low":1134,"close":1212,"change":371,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1212},"2026-02-06",2.13,7800,{"date":1252,"open":1121,"high":1253,"low":1121,"close":1253,"change":996,"percent_change":137,"volume":1254,"transactions":9,"vwap":1253},"2026-02-05",6.11,10400,{"date":1256,"open":1006,"high":1122,"low":1257,"close":1122,"change":1258,"percent_change":1173,"volume":1259,"transactions":9,"vwap":1122},"2026-02-04",5.75,0.23,27300,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1006,"change":507,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1006},"2026-02-03",6.16,5.8,-4.42,41400,{"date":1267,"open":1127,"high":1187,"low":1127,"close":1253,"change":800,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1253},"2026-02-02",1.5,20400,{"date":1271,"open":1121,"high":1183,"low":1121,"close":1272,"change":232,"percent_change":1273,"volume":1114,"transactions":9,"vwap":1272},"2026-01-30",6.02,-0.33,{"date":1275,"open":1107,"high":1067,"low":1136,"close":1136,"change":1273,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1136},"2026-01-29",-5.18,53700,{"date":1279,"open":1066,"high":1182,"low":1187,"close":1060,"change":594,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1060},"2026-01-28",1.59,25100,{"date":1283,"open":1146,"high":1066,"low":1128,"close":1081,"change":436,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1081},"2026-01-27",-0.63,20700,{"date":1287,"open":1067,"high":1067,"low":1081,"close":1181,"change":324,"percent_change":1288,"volume":933,"transactions":9,"vwap":1181},"2026-01-26",0.8,{"date":1290,"open":1067,"high":1158,"low":1068,"close":1166,"change":268,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1166},"2026-01-23",-4.57,27000,{"date":1294,"open":1087,"high":1295,"low":1087,"close":1206,"change":888,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1206},"2026-01-22",6.72,-3.53,10200,{"date":1299,"open":1087,"high":1300,"low":1075,"close":1301,"change":699,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-21",6.92,6.8,4.29,11400,{"date":1305,"open":1306,"high":1087,"low":1306,"close":1087,"change":1207,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1087},"2026-01-20",6.29,2.52,14300,{"date":1310,"open":1311,"high":1312,"low":1081,"close":1066,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1066},"2026-01-16",6.79,6.88,-0.28,-4.22,40900,{"date":1317,"open":1318,"high":1301,"low":1046,"close":1245,"change":635,"percent_change":1160,"volume":1319,"transactions":9,"vwap":1245},"2026-01-15",6.66,36900,{"date":1321,"open":1047,"high":1230,"low":1046,"close":1046,"change":267,"percent_change":216,"volume":1322,"transactions":9,"vwap":1046},"2026-01-14",3500,{"date":1324,"open":1047,"high":1040,"low":1046,"close":1159,"change":232,"percent_change":268,"volume":933,"transactions":9,"vwap":1159},"2026-01-13",{"date":1326,"open":1056,"high":1301,"low":1067,"close":1158,"change":931,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1158},"2026-01-12",2.62,14800,{"date":1330,"open":1056,"high":1331,"low":1086,"close":1086,"change":895,"percent_change":1332,"volume":732,"transactions":9,"vwap":1086},"2026-01-09",6.89,-1.07,{"date":1334,"open":1128,"high":1311,"low":1128,"close":1197,"change":1335,"percent_change":1336,"volume":839,"transactions":9,"vwap":1197},"2026-01-08",0.33,5.29,{"date":1338,"open":1079,"high":1056,"low":1088,"close":1212,"change":938,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1212},"2026-01-07",-1.73,36800,{"date":1342,"open":1121,"high":1048,"low":1121,"close":1075,"change":1160,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1075},"2026-01-06",4.96,21800,{"date":1346,"open":1347,"high":1348,"low":1263,"close":1140,"change":371,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1140},"2026-01-05",5.88,6.12,2.2,21900,{"date":1352,"open":1127,"high":1127,"low":1347,"close":1353,"change":576,"percent_change":989,"volume":1354,"transactions":9,"vwap":1353},"2026-01-02",5.92,66900,{"date":1356,"open":1357,"high":1357,"low":1127,"close":1128,"change":996,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1128},"2025-12-31",6.21,0.65,11100,{"date":1361,"open":1100,"high":1167,"low":1135,"close":1253,"change":436,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1253},"2025-12-30",-0.65,21300,{"date":1365,"open":1348,"high":1074,"low":1127,"close":1128,"change":286,"percent_change":53,"volume":1366,"transactions":9,"vwap":1128},"2025-12-29",58300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1348,"change":142,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1348},"2025-12-26",6.14,7.12,5.86,5.52,336400,{"date":1375,"open":1376,"high":1136,"low":1263,"close":1263,"change":232,"percent_change":1141,"volume":1377,"transactions":9,"vwap":1263},"2025-12-24",5.96,2700,{"date":1379,"open":1380,"high":1272,"low":1263,"close":1381,"change":389,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-12-23",5.9,5.82,-1.36,45400,{"date":1385,"open":1386,"high":1387,"low":1380,"close":1380,"change":895,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1380},"2025-12-22",5.91,6.09,-1.17,3800,{"date":1391,"open":1129,"high":1392,"low":1393,"close":1394,"change":552,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-12-19",6.19,5.95,5.97,-2.77,8800,{"date":1398,"open":1127,"high":1369,"low":1386,"close":1369,"change":324,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1369},"2025-12-18",0.82,10500,{"date":1402,"open":1403,"high":1387,"low":1386,"close":1387,"change":324,"percent_change":681,"volume":1147,"transactions":9,"vwap":1387},"2025-12-17",5.93,{"date":1405,"open":1135,"high":1253,"low":1393,"close":1136,"change":348,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1136},"2025-12-16",-1.63,2600,{"date":1409,"open":1212,"high":1212,"low":1272,"close":1369,"change":895,"percent_change":1410,"volume":1198,"transactions":9,"vwap":1369},"2025-12-15",-1.13,{"date":1412,"open":1393,"high":1212,"low":1393,"close":1357,"change":725,"percent_change":1163,"volume":1413,"transactions":9,"vwap":1357},"2025-12-12",9300,{"date":1415,"open":1121,"high":1187,"low":1386,"close":1122,"change":1416,"percent_change":1417,"volume":1083,"transactions":9,"vwap":1122},"2025-12-11",0.2,3.41,{"date":1419,"open":1420,"high":1121,"low":1421,"close":1422,"change":1160,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-12-10",5.71,5.5,5.87,5.39,66400,{"date":1426,"open":1427,"high":1422,"low":1427,"close":1428,"change":800,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-12-09",5.49,5.57,1.64,6400,{"date":1432,"open":1428,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-12-08",5.7,5.48,-0.16,-2.84,2300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1441,"change":1443,"percent_change":956,"volume":1285,"transactions":9,"vwap":1441},"2025-12-05",5.3,5.64,5.21,0.43,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1442,"change":436,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1442},"2025-12-04",5.33,5.55,5.1,-0.76,47200,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":122,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-03",4.72,5.4,5.25,5,8400,{"date":1459,"open":1460,"high":1456,"low":1461,"close":1456,"change":751,"percent_change":1427,"volume":1462,"transactions":9,"vwap":1456},"2025-12-02",4.81,4.74,10000,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1461,"change":348,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1461},"2025-12-01",4.91,4.7,-2.07,11800,{"date":1470,"open":1471,"high":1456,"low":1472,"close":1473,"change":996,"percent_change":681,"volume":1474,"transactions":9,"vwap":1473},"2025-11-28",4.89,4.83,4.84,7200,{"date":1476,"open":1477,"high":1478,"low":1453,"close":1479,"change":730,"percent_change":1480,"volume":1246,"transactions":9,"vwap":1479},"2025-11-26",4.75,5.36,4.8,2.56,{"date":1482,"open":1466,"high":1472,"low":1483,"close":1483,"change":436,"percent_change":468,"volume":1484,"transactions":9,"vwap":1483},"2025-11-25",4.68,13100,{"date":1486,"open":1487,"high":1460,"low":1487,"close":1453,"change":996,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1453},"2025-11-24",4.67,0.85,10100,{"date":1491,"open":1492,"high":1483,"low":26,"close":1483,"change":362,"percent_change":666,"volume":1493,"transactions":9,"vwap":1483},"2025-11-21",4.56,8600,{"date":1495,"open":1479,"high":1473,"low":1496,"close":1497,"change":195,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-11-20",4.54,4.6,-2.95,12200,{"date":1501,"open":96,"high":1502,"low":1503,"close":1461,"change":258,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1461},"2025-11-19",4.87,4.63,3.95,15100,{"date":1507,"open":1508,"high":1508,"low":1492,"close":1492,"change":459,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1492},"2025-11-18",4.95,-7.13,31400,{"date":1512,"open":1455,"high":1513,"low":1483,"close":1465,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1465},"2025-11-17",5.26,-0.49,-9.07,70100,{"date":1518,"open":1447,"high":1519,"low":1454,"close":1454,"change":1362,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1454},"2025-11-14",5.61,-10.74,50300,{"date":1523,"open":1068,"high":1068,"low":1393,"close":1140,"change":389,"percent_change":1524,"volume":1430,"transactions":9,"vwap":1140},"2025-11-13",-1.31,{"date":1526,"open":1066,"high":1066,"low":1527,"close":1527,"change":195,"percent_change":1528,"volume":1076,"transactions":9,"vwap":1527},"2025-11-12",6.13,-2.23,{"date":1530,"open":1527,"high":1306,"low":1527,"close":1081,"change":665,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1081},"2025-11-11",3.12,13400,{"date":1534,"open":1272,"high":1061,"low":1393,"close":1535,"change":232,"percent_change":1273,"volume":1536,"transactions":9,"vwap":1535},"2025-11-10",6.08,31200,{"date":1538,"open":1088,"high":1081,"low":1134,"close":1127,"change":1539,"percent_change":1049,"volume":1540,"transactions":9,"vwap":1127},"2025-11-07",-0.21,8000,{"date":1542,"open":1262,"high":1181,"low":1122,"close":1181,"change":766,"percent_change":1207,"volume":1543,"transactions":9,"vwap":1181},"2025-11-06",25300,{"date":1545,"open":1127,"high":1100,"low":1122,"close":1100,"change":1160,"percent_change":1456,"volume":1546,"transactions":9,"vwap":1100},"2025-11-05",6200,{"date":1548,"open":1392,"high":1392,"low":1393,"close":1121,"change":1539,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1121},"2025-11-04",-3.38,4400,{"date":1552,"open":1553,"high":1212,"low":1380,"close":1357,"change":267,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1357},"2025-11-03",6.17,-0.48,11600,{"date":1557,"open":1262,"high":1558,"low":1262,"close":1212,"change":20,"percent_change":1559,"volume":1303,"transactions":9,"vwap":1212},"2025-10-31",6.28,2.46,{"date":1561,"open":1369,"high":1369,"low":1136,"close":1387,"change":107,"percent_change":46,"volume":1562,"transactions":9,"vwap":1387},"2025-10-30",4700,{"date":1564,"open":1392,"high":1181,"low":1565,"close":1129,"change":296,"percent_change":1237,"volume":821,"transactions":9,"vwap":1129},"2025-10-29",5.89,{"date":1567,"open":1262,"high":1159,"low":1262,"close":1262,"change":389,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1262},"2025-10-28",-1.28,60200,{"date":1571,"open":1262,"high":1040,"low":1348,"close":1212,"change":1207,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1212},"2025-10-27",2.63,37600,{"date":1575,"open":1369,"high":1262,"low":1535,"close":1535,"change":635,"percent_change":1335,"volume":1359,"transactions":9,"vwap":1535},"2025-10-24",{"date":1577,"open":1081,"high":1081,"low":1135,"close":1134,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1134},"2025-10-23",-0.43,-6.63,13800,{"date":1582,"open":1253,"high":1074,"low":1135,"close":1074,"change":967,"percent_change":1422,"volume":1583,"transactions":9,"vwap":1074},"2025-10-22",7600,{"date":1585,"open":1527,"high":1098,"low":1122,"close":1527,"change":267,"percent_change":1514,"volume":1586,"transactions":9,"vwap":1527},"2025-10-21",9200,{"date":1588,"open":1589,"high":1589,"low":1387,"close":1262,"change":594,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1262},"2025-10-20",6.23,1.65,10800,{"date":1593,"open":1075,"high":1075,"low":1134,"close":1134,"change":917,"percent_change":1594,"volume":1114,"transactions":9,"vwap":1134},"2025-10-17",-3.04,{"date":1596,"open":1245,"high":1245,"low":1068,"close":1068,"change":1597,"percent_change":1598,"volume":949,"transactions":9,"vwap":1068},"2025-10-16",-0.38,-5.73,{"date":1600,"open":1094,"high":1601,"low":1392,"close":1047,"change":585,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1047},"2025-10-15",6.85,1.69,69500,{"date":1605,"open":1311,"high":1606,"low":1087,"close":1087,"change":341,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1087},"2025-10-14",6.99,-0.91,6100,{"date":1610,"open":1301,"high":1611,"low":1053,"close":1053,"change":419,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1053},"2025-10-13",6.98,-3.24,27400,{"date":1615,"open":1150,"high":1606,"low":1150,"close":1301,"change":362,"percent_change":60,"volume":1616,"transactions":9,"vwap":1301},"2025-10-10",26500,{"date":1618,"open":1158,"high":1606,"low":1086,"close":1295,"change":371,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1295},"2025-10-09",1.97,33400,{"date":1622,"open":1067,"high":1623,"low":1086,"close":1080,"change":725,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1080},"2025-10-08",6.83,2.17,27500,{"date":1627,"open":1053,"high":1318,"low":1107,"close":1107,"change":594,"percent_change":1628,"volume":1586,"transactions":9,"vwap":1107},"2025-10-07",1.57,{"date":1630,"open":1061,"high":1245,"low":1100,"close":1075,"change":996,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1075},"2025-10-06",0.63,19900,{"date":1634,"open":1159,"high":1159,"low":1181,"close":1181,"change":888,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1181},"2025-10-03",-3.66,13900,{"date":1638,"open":1192,"high":1639,"low":1087,"close":1067,"change":1640,"percent_change":1449,"volume":1641,"transactions":9,"vwap":1067},"2025-10-02",6.84,-0.05,12600,{"date":1643,"open":1108,"high":1606,"low":1108,"close":1056,"change":152,"percent_change":1117,"volume":1644,"transactions":9,"vwap":1056},"2025-10-01",28800,{"date":1646,"open":1068,"high":1150,"low":1121,"close":1068,"change":332,"percent_change":117,"volume":1647,"transactions":9,"vwap":1068},"2025-09-30",106200,{"date":1649,"open":1380,"high":1187,"low":1650,"close":1187,"change":20,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1187},"2025-09-29",5.72,2.49,16700,{"date":1654,"open":1127,"high":1187,"low":1422,"close":1129,"change":232,"percent_change":1273,"volume":1474,"transactions":9,"vwap":1129},"2025-09-26",{"date":1656,"open":1140,"high":1140,"low":1393,"close":1140,"change":112,"percent_change":552,"volume":1657,"transactions":9,"vwap":1140},"2025-09-25",1300,{"date":1659,"open":1589,"high":1068,"low":1134,"close":1134,"change":195,"percent_change":1660,"volume":1238,"transactions":9,"vwap":1134},"2025-09-24",-2.26,{"date":1662,"open":1127,"high":1212,"low":1127,"close":1183,"change":1640,"percent_change":390,"volume":1663,"transactions":9,"vwap":1183},"2025-09-23",2500,{"date":1665,"open":1553,"high":1068,"low":1272,"close":1068,"change":690,"percent_change":1502,"volume":1071,"transactions":9,"vwap":1068},"2025-09-22",{"date":1667,"open":1668,"high":1135,"low":1263,"close":1376,"change":1160,"percent_change":1440,"volume":1669,"transactions":9,"vwap":1376},"2025-09-19",5.98,12100,{"date":1671,"open":1441,"high":1672,"low":1117,"close":1673,"change":766,"percent_change":258,"volume":1147,"transactions":9,"vwap":1673},"2025-09-18",5.79,5.66,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1216,"percent_change":1678,"volume":1657,"transactions":9,"vwap":1677},"2025-09-17",5.67,5.65,-4.24,{"date":1680,"open":1681,"high":1380,"low":1681,"close":1380,"change":1640,"percent_change":1682,"volume":1657,"transactions":9,"vwap":1380},"2025-09-16",5.59,-0.84,{"date":1684,"open":1380,"high":1121,"low":1441,"close":1393,"change":286,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1393},"2025-09-15",0.51,40200,{"date":1688,"open":1348,"high":1348,"low":1380,"close":1353,"change":1539,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1353},"2025-09-12",-3.43,6800,{"date":1692,"open":1068,"high":1079,"low":1527,"close":1527,"change":267,"percent_change":1514,"volume":1693,"transactions":9,"vwap":1527},"2025-09-11",13000,{"date":1695,"open":1527,"high":1075,"low":1527,"close":1262,"change":242,"percent_change":242,"volume":1696,"transactions":9,"vwap":1262},"2025-09-10",4800,{"date":1698,"open":1075,"high":1086,"low":1369,"close":1262,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1262},"2025-09-09",-0.4,-6.1,3100,{"date":1703,"open":1206,"high":1206,"low":1206,"close":1206,"change":1258,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1206},"2025-09-08",3.63,1600,{"date":1707,"open":1146,"high":1107,"low":1146,"close":1061,"change":917,"percent_change":1708,"volume":1155,"transactions":9,"vwap":1061},"2025-09-05",-2.91,{"date":1710,"open":1244,"high":1301,"low":1306,"close":1087,"change":112,"percent_change":380,"volume":1711,"transactions":9,"vwap":1087},"2025-09-04",6300,{"date":1713,"open":1087,"high":1101,"low":1087,"close":1101,"change":152,"percent_change":1673,"volume":1131,"transactions":9,"vwap":1101},"2025-09-03",{"date":1715,"open":1306,"high":1716,"low":1187,"close":1187,"change":419,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1187},"2025-09-02",7,-3.44,5600,{"date":1720,"open":1306,"high":1079,"low":1369,"close":1108,"change":699,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1108},"2025-08-29",4.58,7000,{"date":1724,"open":1527,"high":1128,"low":1348,"close":1348,"change":635,"percent_change":1335,"volume":1701,"transactions":9,"vwap":1348},"2025-08-28",{"date":1726,"open":1068,"high":1100,"low":1127,"close":1127,"change":380,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1127},"2025-08-27",-2.4,5700,{"date":1730,"open":1306,"high":1306,"low":1348,"close":1068,"change":1207,"percent_change":1572,"volume":1174,"transactions":9,"vwap":1068},"2025-08-26",{"date":1732,"open":1535,"high":1387,"low":1376,"close":1387,"change":242,"percent_change":242,"volume":1733,"transactions":9,"vwap":1387},"2025-08-25",11200,{"date":1735,"open":1140,"high":1127,"low":1135,"close":1387,"change":585,"percent_change":1736,"volume":1550,"transactions":9,"vwap":1387},"2025-08-22",1.84,{"date":1738,"open":1739,"high":1140,"low":1394,"close":1668,"change":341,"percent_change":653,"volume":1740,"transactions":9,"vwap":1668},"2025-08-21",5.99,1500,{"date":1742,"open":1136,"high":1136,"low":1136,"close":1136,"change":725,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1136},"2025-08-20",2.37,800,{"date":1746,"open":1369,"high":1357,"low":1380,"close":1380,"change":1539,"percent_change":1717,"volume":1747,"transactions":9,"vwap":1380},"2025-08-19",11300,{"date":1749,"open":1348,"high":1100,"low":1272,"close":1253,"change":766,"percent_change":1207,"volume":1750,"transactions":9,"vwap":1253},"2025-08-18",17800,{"date":1752,"open":1753,"high":1753,"low":1353,"close":1127,"change":782,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1127},"2025-08-15",6.76,-9.23,33000,{"date":1757,"open":1046,"high":1758,"low":1094,"close":1295,"change":665,"percent_change":1759,"volume":1220,"transactions":9,"vwap":1295},"2025-08-14",6.9,2.91,{"date":1761,"open":1159,"high":1301,"low":1101,"close":1101,"change":1168,"percent_change":608,"volume":1762,"transactions":9,"vwap":1101},"2025-08-13",3700,{"date":1764,"open":1230,"high":1026,"low":1067,"close":1159,"change":112,"percent_change":380,"volume":1765,"transactions":9,"vwap":1159},"2025-08-12",11000,{"date":1767,"open":1046,"high":1318,"low":1101,"close":1318,"change":242,"percent_change":242,"volume":1663,"transactions":9,"vwap":1318},"2025-08-11",{"date":1769,"open":1392,"high":1770,"low":1392,"close":1318,"change":1771,"percent_change":916,"volume":1772,"transactions":9,"vwap":1318},"2025-08-08",6.77,0.52,6000,{"date":1774,"open":1357,"high":1357,"low":1369,"close":1369,"change":436,"percent_change":1362,"volume":1322,"transactions":9,"vwap":1369},"2025-08-07",{"date":1776,"open":1128,"high":1089,"low":1527,"close":1187,"change":112,"percent_change":1435,"volume":1777,"transactions":9,"vwap":1187},"2025-08-06",11700,{"date":1779,"open":1075,"high":1075,"low":1272,"close":1392,"change":341,"percent_change":1780,"volume":1733,"transactions":9,"vwap":1392},"2025-08-05",-0.96,{"date":1782,"open":1387,"high":1146,"low":1272,"close":1068,"change":122,"percent_change":1783,"volume":1407,"transactions":9,"vwap":1068},"2025-08-04",4.17,{"date":1785,"open":1212,"high":1075,"low":1739,"close":1121,"change":1786,"percent_change":1787,"volume":1269,"transactions":9,"vwap":1121},"2025-08-01",-0.37,-5.81,{"date":1789,"open":1094,"high":1056,"low":1068,"close":1060,"change":1090,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1060},"2025-07-31",-1.39,3000,{"date":1793,"open":1215,"high":1623,"low":1100,"close":1182,"change":267,"percent_change":1193,"volume":1794,"transactions":9,"vwap":1182},"2025-07-30",3600,{"date":1796,"open":1047,"high":1027,"low":1068,"close":1074,"change":195,"percent_change":1237,"volume":1797,"transactions":9,"vwap":1074},"2025-07-29",61100,{"date":1799,"open":1331,"high":1331,"low":1047,"close":1047,"change":635,"percent_change":1160,"volume":1800,"transactions":9,"vwap":1047},"2025-07-28",1800,{"date":1802,"open":1803,"high":1804,"low":1080,"close":1054,"change":380,"percent_change":1805,"volume":1234,"transactions":9,"vwap":1054},"2025-07-25",6.74,6.96,-2.22,{"date":1807,"open":1606,"high":1808,"low":1040,"close":1753,"change":917,"percent_change":1809,"volume":1308,"transactions":9,"vwap":1753},"2025-07-24",7.05,-2.73,{"date":1811,"open":1812,"high":1813,"low":1601,"close":1814,"change":730,"percent_change":1815,"volume":1794,"transactions":9,"vwap":1814},"2025-07-23",7.01,7.1,6.95,1.76,{"date":1817,"open":1818,"high":1818,"low":1040,"close":1623,"change":766,"percent_change":20,"volume":1819,"transactions":9,"vwap":1623},"2025-07-22",6.91,26100,{"date":1821,"open":1758,"high":1822,"low":1230,"close":1823,"change":1416,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-07-21",7.2,6.82,3.02,59600,{"date":1827,"open":1295,"high":1295,"low":1080,"close":1046,"change":635,"percent_change":1160,"volume":1407,"transactions":9,"vwap":1046},"2025-07-18",{"date":1829,"open":1101,"high":1301,"low":1074,"close":1056,"change":725,"percent_change":1624,"volume":1830,"transactions":9,"vwap":1056},"2025-07-17",13300,{"date":1832,"open":1098,"high":1080,"low":1098,"close":1182,"change":1416,"percent_change":944,"volume":1833,"transactions":9,"vwap":1182},"2025-07-16",15600,{"date":1835,"open":1094,"high":1086,"low":1166,"close":1166,"change":888,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1166},"2025-07-15",-3.69,14200,{"date":1839,"open":1094,"high":1047,"low":1106,"close":1086,"change":635,"percent_change":287,"volume":1840,"transactions":9,"vwap":1086},"2025-07-14",10300,{"date":1842,"open":1080,"high":1046,"low":1112,"close":1167,"change":436,"percent_change":342,"volume":1843,"transactions":9,"vwap":1167},"2025-07-11",14900,{"date":1845,"open":1166,"high":1159,"low":1166,"close":1087,"change":576,"percent_change":1846,"volume":1189,"transactions":9,"vwap":1087},"2025-07-10",-3.41,{"date":1848,"open":1803,"high":1849,"low":1054,"close":1040,"change":730,"percent_change":259,"volume":1850,"transactions":9,"vwap":1040},"2025-07-09",6.86,26800,{"date":1852,"open":1159,"high":1849,"low":1067,"close":1047,"change":800,"percent_change":1853,"volume":1772,"transactions":9,"vwap":1047},"2025-07-08",1.38,{"date":1855,"open":1166,"high":1295,"low":1166,"close":1099,"change":725,"percent_change":1856,"volume":1328,"transactions":9,"vwap":1099},"2025-07-07",2.19,{"date":1858,"open":1061,"high":1101,"low":1357,"close":1108,"change":766,"percent_change":1207,"volume":1800,"transactions":9,"vwap":1108},"2025-07-03",{"date":1860,"open":1753,"high":1753,"low":1112,"close":1112,"change":576,"percent_change":1861,"volume":1198,"transactions":9,"vwap":1112},"2025-07-02",-3.47,{"date":1863,"open":1864,"high":1611,"low":1056,"close":1046,"change":1141,"percent_change":1865,"volume":1608,"transactions":9,"vwap":1046},"2025-07-01",6.87,-4.89,{"date":1867,"open":1301,"high":1716,"low":1099,"close":1804,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1804},"2025-06-30",0.21,3.11,19600,{"date":1872,"open":1864,"high":1873,"low":1146,"close":1040,"change":436,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1040},"2025-06-27",7.14,-0.59,21500,{"date":1877,"open":1112,"high":1311,"low":1306,"close":1311,"change":1358,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1311},"2025-06-26",10.59,20500,{"date":1881,"open":1230,"high":1882,"low":1883,"close":1369,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1369},"2025-06-25",7.55,5.63,-0.74,-10.76,399900,{"date":1888,"open":1331,"high":1889,"low":1753,"close":1312,"change":1258,"percent_change":1890,"volume":1837,"transactions":9,"vwap":1312},"2025-06-24",7.16,3.46,{"date":1892,"open":1822,"high":1022,"low":1197,"close":1159,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1159},"2025-06-23",-0.95,-12.5,57100,{"date":1897,"open":1212,"high":1017,"low":1898,"close":1017,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1017},"2025-06-20",5.51,1.48,24.18,204800,{"date":1903,"open":1558,"high":1108,"low":1348,"close":1348,"change":1539,"percent_change":1904,"volume":1669,"transactions":9,"vwap":1348},"2025-06-18",-3.32,{"date":1906,"open":1081,"high":1086,"low":1081,"close":1061,"change":232,"percent_change":1113,"volume":1546,"transactions":9,"vwap":1061},"2025-06-17",{"date":1908,"open":1086,"high":1053,"low":1081,"close":1075,"change":195,"percent_change":1909,"volume":983,"transactions":9,"vwap":1075},"2025-06-16",-2.16,{"date":1911,"open":1112,"high":1074,"low":1048,"close":1074,"change":362,"percent_change":1912,"volume":1389,"transactions":9,"vwap":1074},"2025-06-13",1.25,{"date":1914,"open":1068,"high":1106,"low":1068,"close":1106,"change":730,"percent_change":1915,"volume":1250,"transactions":9,"vwap":1106},"2025-06-12",1.91,{"date":1917,"open":1068,"high":1100,"low":1068,"close":1306,"change":286,"percent_change":1918,"volume":1147,"transactions":9,"vwap":1306},"2025-06-11",0.48,{"date":1920,"open":1106,"high":1086,"low":1369,"close":1166,"change":1435,"percent_change":1921,"volume":797,"transactions":9,"vwap":1166},"2025-06-10",-2.49,{"date":1923,"open":1245,"high":1245,"low":1106,"close":1079,"change":938,"percent_change":1018,"volume":1396,"transactions":9,"vwap":1079},"2025-06-09",{"date":1925,"open":1318,"high":1295,"low":1086,"close":1101,"change":380,"percent_change":1926,"volume":1322,"transactions":9,"vwap":1101},"2025-06-06",-2.25,{"date":1928,"open":1244,"high":1623,"low":1244,"close":1244,"change":895,"percent_change":1929,"volume":817,"transactions":9,"vwap":1244},"2025-06-05",-1.04,{"date":1931,"open":1803,"high":1812,"low":1150,"close":1040,"change":1168,"percent_change":1932,"volume":1747,"transactions":9,"vwap":1040},"2025-06-04",-1.75,{"date":1934,"open":1295,"high":1716,"low":1215,"close":1864,"change":800,"percent_change":372,"volume":1935,"transactions":9,"vwap":1864},"2025-06-03",10600,{"date":1937,"open":1055,"high":1814,"low":1112,"close":1230,"change":147,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1230},"2025-06-02",5.94,52500,{"date":1941,"open":1197,"high":1197,"low":1181,"close":1108,"change":725,"percent_change":1942,"volume":1396,"transactions":9,"vwap":1108},"2025-05-30",2.24,{"date":1944,"open":1075,"high":1075,"low":1121,"close":1166,"change":766,"percent_change":1207,"volume":1945,"transactions":9,"vwap":1166},"2025-05-29",28200,{"date":1947,"open":1181,"high":1181,"low":1589,"close":1068,"change":242,"percent_change":242,"volume":1636,"transactions":9,"vwap":1068},"2025-05-28",{"date":1949,"open":1295,"high":1295,"low":1553,"close":1068,"change":507,"percent_change":1950,"volume":732,"transactions":9,"vwap":1068},"2025-05-27",-4.14,{"date":1952,"open":1187,"high":1159,"low":1394,"close":1087,"change":831,"percent_change":1421,"volume":1953,"transactions":9,"vwap":1087},"2025-05-23",21000,{"date":1955,"open":1158,"high":1639,"low":1348,"close":1187,"change":996,"percent_change":1358,"volume":1956,"transactions":9,"vwap":1187},"2025-05-22",89700,{"date":1958,"open":1681,"high":1107,"low":1959,"close":1369,"change":1960,"percent_change":633,"volume":1961,"transactions":9,"vwap":1369},"2025-05-21",5.54,0.6,68300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1959,"change":107,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1959},"2025-05-20",5.45,5.58,5.42,1.09,22800,{"date":1970,"open":1971,"high":1427,"low":1972,"close":1434,"change":1868,"percent_change":1973,"volume":1396,"transactions":9,"vwap":1434},"2025-05-19",5.32,5.27,3.98,{"date":1975,"open":1478,"high":1434,"low":1442,"close":1972,"change":267,"percent_change":673,"volume":1976,"transactions":9,"vwap":1972},"2025-05-16",32200,{"date":1978,"open":1447,"high":1447,"low":1979,"close":1440,"change":1980,"percent_change":986,"volume":1981,"transactions":9,"vwap":1440},"2025-05-15",5.16,0.39,46400,{"date":1983,"open":1984,"high":1448,"low":1465,"close":1465,"change":341,"percent_change":1985,"volume":1174,"transactions":9,"vwap":1465},"2025-05-14",5.01,-1.21,{"date":1987,"open":1442,"high":1988,"low":1989,"close":903,"change":507,"percent_change":1990,"volume":1991,"transactions":9,"vwap":903},"2025-05-13",5.28,4.78,-5.15,55200,{"date":1993,"open":1994,"high":1440,"low":1995,"close":1996,"change":931,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-05-12",5.08,5.03,5.24,3.35,26200,{"date":2000,"open":1442,"high":1455,"low":2001,"close":2001,"change":895,"percent_change":1382,"volume":2002,"transactions":9,"vwap":2001},"2025-05-09",5.07,5100,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":1640,"percent_change":1780,"volume":1076,"transactions":9,"vwap":2007},"2025-05-08",5.22,5.11,5.14,{"date":2009,"open":2007,"high":2010,"low":1984,"close":2010,"change":730,"percent_change":1743,"volume":1499,"transactions":9,"vwap":2010},"2025-05-07",5.19,{"date":2012,"open":2006,"high":1972,"low":2013,"close":2001,"change":185,"percent_change":2014,"volume":1170,"transactions":9,"vwap":2001},"2025-05-06",5.04,-3.8,{"date":2016,"open":1456,"high":1440,"low":2017,"close":1972,"change":232,"percent_change":1597,"volume":2018,"transactions":9,"vwap":1972},"2025-05-05",4.99,7900,{"date":2020,"open":2021,"high":2022,"low":2005,"close":1336,"change":436,"percent_change":2023,"volume":1137,"transactions":9,"vwap":1336},"2025-05-02",5.34,5.37,-0.75,{"date":2025,"open":1966,"high":2026,"low":2027,"close":1446,"change":1090,"percent_change":2028,"volume":1269,"transactions":9,"vwap":1446},"2025-05-01",5.47,5.15,-1.66,{"date":2030,"open":1423,"high":1427,"low":1478,"close":1966,"change":267,"percent_change":2031,"volume":1194,"transactions":9,"vwap":1966},"2025-04-30",-0.55,{"date":2033,"open":1434,"high":1959,"low":2034,"close":1964,"change":1640,"percent_change":1607,"volume":2035,"transactions":9,"vwap":1964},"2025-04-29",5.41,25500,{"date":2037,"open":1898,"high":1959,"low":2038,"close":1421,"change":242,"percent_change":242,"volume":2039,"transactions":9,"vwap":1421},"2025-04-28",5.44,14400,{"date":2041,"open":1966,"high":1959,"low":1966,"close":1421,"change":242,"percent_change":242,"volume":1137,"transactions":9,"vwap":1421},"2025-04-25",{"date":2043,"open":2038,"high":1447,"low":2022,"close":1421,"change":242,"percent_change":242,"volume":2044,"transactions":9,"vwap":1421},"2025-04-24",16800,{"date":2046,"open":2026,"high":1447,"low":1423,"close":1421,"change":996,"percent_change":38,"volume":1772,"transactions":9,"vwap":1421},"2025-04-23",{"date":179,"open":2048,"high":1447,"low":2048,"close":2049,"change":585,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},5.35,5.46,2.06,18300]