[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JLHL":3,"homepage-market-summary":29,"stock-historical-JLHL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"JLHL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Julong Holding Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Julong Holding Ltd is a provider of intelligent integrated solutions to public utilities, commercial properties, and multifamily residential properties operating at scale in China. The intelligent integrated solutions it offer typically include intelligent security systems, fire protection systems, parking systems, toll collection systems, broadcasting systems, identification systems, data room systems, emergency command systems and city management systems. Its business lines include (i) engineering solutions of intelligent projects, (ii) operation and maintenance of intelligent projects, and (iii) sales of equipment and materials of intelligent systems.","46",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":17,"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},3.94,3.84,3.99,3.83,-0.05,-1.25,78496.613443,1092,3.8915,57.95,2.7,801216.3716711673,2.2,321,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},641241,205838509.289463,-6.86,"2025-06-26",[180,181,190,200,210,220,231,242,252,263,273,282,292,301,309,319,330,338,349,360,370,378,387,397,405,413,423,433,443,453,462,472,482,493,503,514,525,535,545,556,565,573,584,595,606,615,623,633,643,651,660,669,676,686,696,707,715,724,733,739,746,755,764,772,780,789,798,806,814,823,831,838,847,856,865,872,880,888,896,905,912,921,930,938,945,954,963,972,981,987,994,1003,1012,1020,1028,1035,1042,1050,1058,1067,1075,1084,1093,1100,1108,1115,1122,1130,1138,1146,1155,1163,1170,1177,1183,1191,1197,1203,1210,1217,1221,1228,1235,1240,1245,1252,1258,1263,1268,1272,1277,1281,1285,1289,1295,1302,1308,1314,1322,1328,1332,1337,1341,1346,1350,1356,1362,1367,1373,1378,1385,1390,1394,1400,1407,1411,1416,1421,1428,1433,1440,1446,1452,1460,1467,1475,1480,1488,1493,1499,1507,1513,1518,1522,1528,1535,1541,1547,1554,1558,1564,1569,1575,1580,1587,1593,1597,1603,1608,1613,1617,1624,1631,1637,1644,1650,1656,1664,1672,1679,1686,1692,1696,1702,1706,1711,1715,1719,1725,1729,1732,1737,1741,1747,1753,1757,1764,1772,1778,1785,1791,1796,1800,1807,1811,1814,1819,1825,1830,1835,1839,1842,1846,1851,1856,1861,1869,1874,1878,1882,1887,1891,1895,1898,1901,1906,1911,1915,1919,1922,1926,1930,1935,1940,1945,1951,1954,1958,1963,1967,1971,1976,1980,1984,1990,1997,2003,2008,2013,2015,2019,2022,2026,2031,2037,2043,2049,2053,2057,2060,2064,2068,2073,2077,2080,2083,2087,2092,2096,2100,2106,2112,2116,2120,2123,2128,2132,2137,2142,2148,2155,2161,2167,2171,2177,2181,2188,2193,2198,2205,2208,2213,2220,2227,2234,2237,2242,2246,2251,2256,2263],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",4.1,3.8728,0.02,0.5,104805.424407,1373,3.9482,{"date":191,"open":192,"high":193,"low":18,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",4.02,4.8,3.97,0.27,7.3,668541.171914,9679,4.2785,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",4,3.54,3.7,-0.33,-8.19,298891.786968,4277,3.6386,{"date":211,"open":15,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",4.55,3.57,4.03,-1.89,-31.93,886821.751996,12902,3.7803,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",5.73,5.98,5.6947,5.92,0.135,2.33,41534.81559,774,5.8658,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",5.79,6.0025,5.6904,5.785,-0.005,-0.09,52886.36343,801,5.8161,{"date":243,"open":244,"high":245,"low":246,"close":233,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",5.55,5.829,5.54,0.16,2.84,68354.413793,1257,5.72,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",5.57,5.74,5.4901,5.63,0.06,1.08,94516.496815,1112,5.6097,{"date":264,"open":265,"high":266,"low":267,"close":254,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",5.4897,5.59,5.4402,0.14,2.58,65762.302911,1021,5.5081,{"date":274,"open":246,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",5.75,5.43,-0.06,-1.09,60430.836226,1263,5.5776,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":105,"volume":289,"transactions":290,"vwap":291},"2026-09-18",5.4601,5.62,5.3,5.49,0.04,59998.435485,1165,5.4952,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":277,"percent_change":278,"volume":298,"transactions":299,"vwap":300},"2026-09-17",5.56,5.61,5.44,5.45,55967.382036,1251,5.5314,{"date":302,"open":285,"high":303,"low":287,"close":304,"change":238,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",5.69,5.51,-1.61,72904.414989,1398,5.5817,{"date":310,"open":311,"high":312,"low":254,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",5.8001,5.89,5.6,-0.21,-3.61,69033.227032,1329,5.7616,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",6,6.07,5.8,5.81,-0.28,-4.6,51014.563345,1388,5.9987,{"date":331,"open":332,"high":333,"low":322,"close":334,"change":258,"percent_change":172,"volume":335,"transactions":336,"vwap":337},"2026-09-11",6.12,6.19,6.09,55697.83201,979,6.1277,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",6.1,6.17,6.01,6.03,-0.2,-3.21,85833.132273,1468,6.1028,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",6.13,6.45,6.05,6.23,0.11,1.8,151845.020653,1740,6.2263,{"date":361,"open":362,"high":363,"low":364,"close":332,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",6.15,6.3,6.11,0.03,0.49,90867.91077,1568,6.2063,{"date":371,"open":372,"high":373,"low":322,"close":334,"change":238,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",6.2,6.3185,-1.46,99704.992361,1910,6.1678,{"date":379,"open":372,"high":380,"low":225,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",6.29,6.18,-0.15,-2.37,269289.450507,5196,6.1746,{"date":388,"open":389,"high":390,"low":381,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",7.1,7.63,6.33,0.71,12.63,11660460.404773,225092,7.1525,{"date":398,"open":399,"high":372,"low":285,"close":285,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",5.91,-0.38,-6.33,98838.965074,1846,5.9294,{"date":406,"open":407,"high":408,"low":321,"close":321,"change":325,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",6.27,6.37,-4.46,96638.548959,1667,6.1769,{"date":414,"open":415,"high":416,"low":407,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",6.47,6.52,6.28,-0.29,-4.41,54986.210006,1079,6.3885,{"date":424,"open":425,"high":426,"low":363,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",6.51,6.65,6.57,0.26,4.12,107200.013497,1607,6.5053,{"date":434,"open":435,"high":436,"low":407,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",6.53,6.7,6.31,-0.25,-3.81,97399.060672,1749,6.5118,{"date":444,"open":445,"high":446,"low":372,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",6.32,6.77,6.56,0.25,3.96,130865.442214,2690,6.479,{"date":454,"open":455,"high":456,"low":457,"close":437,"change":418,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",7.02,7.0302,6.25,-4.39,274451.745921,7579,6.9172,{"date":463,"open":464,"high":465,"low":427,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",6.89,6.91,6.6,-0.39,-5.58,87567.729589,2553,6.6944,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":238,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",6.97,7.2403,6.7401,6.99,-1.27,144780.626996,2865,6.9337,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",7.44,7.52,7.055,7.08,-0.56,-7.33,127253.165923,2734,7.2783,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":268,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",8,8.25,7.4023,7.64,1.87,245829.500381,4587,7.8008,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",8.86,9,7.24,7.5,0.31,4.31,813701.045664,17268,8.388,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",7.6,7.92,7.06,7.19,-0.42,-5.52,173135.256729,3554,7.5362,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":238,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",7.77,7.9608,7.53,7.61,-1.17,142328.471038,2836,7.686,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":401,"volume":542,"transactions":543,"vwap":544},"2026-08-12",8.03,8.29,7.625,7.7,-0.52,163587.643542,3147,8.0169,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",8.26,8.9,8.2,8.22,-0.11,-1.32,143665.196693,3340,8.4233,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":541,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",8.63,8.78,8.33,-5.88,129782.485094,3294,8.6271,{"date":566,"open":537,"high":567,"low":495,"close":568,"change":448,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",10.43,8.85,2.91,882202.372521,17042,9.2394,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",8.34,8.9299,7.8,8.6,-0.75,-8.02,720861.777474,19090,8.528,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",7.01,16.14,7,9.35,3.93,72.51,32944271.428093,602253,11.6058,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",6.26,6.35,5.17,5.42,-0.79,-12.72,108666.135442,2278,6.0636,{"date":607,"open":332,"high":608,"low":332,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",6.5532,6.21,-0.02,-0.32,83716.433635,1956,6.2892,{"date":616,"open":588,"high":617,"low":354,"close":354,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",7.2104,-0.77,-11,118872.241318,2615,6.6402,{"date":624,"open":625,"high":626,"low":627,"close":588,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",5.83,7.39,5.5903,1.25,21.74,268822.717463,4411,6.5325,{"date":634,"open":635,"high":636,"low":637,"close":275,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",5.82,5.93,5.5,-0.17,-2.87,93791.817631,2211,5.7102,{"date":644,"open":334,"high":645,"low":646,"close":225,"change":611,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",6.1767,5.7,-5.13,105082.711355,2047,5.9868,{"date":652,"open":653,"high":654,"low":636,"close":655,"change":247,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",6.16,7.41,6.24,2.63,327644.565464,5710,6.6199,{"date":661,"open":457,"high":352,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",5.67,6.08,-0.13,-2.09,192842.462612,3655,6.0486,{"date":670,"open":671,"high":588,"low":321,"close":609,"change":618,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",6.85,-11.03,207022.014917,4363,6.5364,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",7.62,6.623184,6.98,-0.78,-10.05,346604.585714,5928,7.067,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",8.67,7.22,7.76,-0.85,-9.87,504933.577538,9220,7.8752,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",9.08,9.3199,8.3618,8.61,-0.74,-7.91,544004.596567,10676,8.7443,{"date":708,"open":709,"high":710,"low":711,"close":589,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":589},"2026-07-17",9.7,10.69,8.7,0.91,10.78,3161600,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-16",9.5,9.778,8.13,8.44,-2.31,-21.49,786900,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-15",8.55,12.4,8.06,10.75,2.85,36.08,10623900,{"date":734,"open":735,"high":567,"low":485,"close":736,"change":467,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-14",7.83,7.9,-4.7,2009100,{"date":740,"open":741,"high":742,"low":508,"close":538,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":538},"2026-07-13",9.4,12.54,-3.44,-29.33,2866800,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",14.06,17.83,7.32,11.73,-1.06,-8.29,17605300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",3.73,14.9,3.72,12.79,9.73,317.97,80846900,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",4.15,4.17,3.06,-1.26,-29.17,828600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":120,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-07",3.85,5.52,3.79,4.32,17.07,3800100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",9.16,9.44,3.3,3.69,-3.64,-49.66,5002200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-02",10.57,10.88,7.03,7.33,-3.76,-33.9,140100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":647,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-01",15.99,16,10.51,11.09,-31.63,126100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":355,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-30",15.4,16.99,15,16.22,0.68,23400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",14.01,18.2,13.76,16.11,1.995,14.13,209800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":237,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-26",14.1,14.555,12.65,14.115,-0.04,81700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":45,"percent_change":427,"volume":837,"transactions":9,"vwap":836},"2026-06-25",15.11,16.355,13.734,14.12,67100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",20.97,22.2,9.83,13.25,-6.25,-32.05,144800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",26.64,29.5,16.51,19.5,-6.95,-26.28,74400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",41,41.866,21.395,26.45,-13.24,-33.36,72200,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":380,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",31.99,39.69,31.47,18.83,47300,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",26.82,38.74,33.4,9.45,39.46,32200,{"date":881,"open":882,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":883},"2026-06-16",20.89,23.95,18.71,2.74,12.92,41800,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",23.9,20.39,21.21,-2.79,-11.62,14400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",25,25.75,21.54,24,-1.1,-4.38,14000,{"date":906,"open":907,"high":908,"low":898,"close":909,"change":610,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-11",26.12,28.73,25.1,-0.08,12500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",25.49,31.5,23,25.12,-3.48,-12.17,13700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",44.46,51.69,18.43,28.6,-14.51,-33.66,97900,{"date":931,"open":932,"high":24,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",55.55,42.62,43.11,-1.69,-3.77,44800,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":726,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-05",35,51.17,44.8,23.59,51100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-04",33.080002,36.3,26.6,36.25,1.81,5.26,33900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",22.23,42.45,21.871,34.44,12.06,53.89,137000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",17.94,26.9,15.2,22.38,3.48,18.41,51800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",19.2,20.2,16.81,18.9,-0.69,-3.52,15600,{"date":982,"open":916,"high":916,"low":977,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-29",19.59,-3.41,-14.83,16500,{"date":988,"open":989,"high":990,"low":991,"close":916,"change":100,"percent_change":992,"volume":993,"transactions":9,"vwap":916},"2026-05-28",20.32,26.7,19.314,2.5,41700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-27",18.1,24.2,16.5,22.44,3.25,16.94,49500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-26",20.25,20.4,14.71,19.19,-0.31,-1.59,33700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":852,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":852},"2026-05-22",19.8,21.5,13,-2.5,-11.36,32600,{"date":1021,"open":1022,"high":898,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-21",24.69,17.5,22,-2.69,-10.9,34600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1022,"change":130,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1022},"2026-05-20",25.78,27.48,22.89,0.37,28000,{"date":1036,"open":1024,"high":1037,"low":1024,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-19",26,24.6,1.6,6.96,14900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":916,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":916},"2026-05-18",25.18,32.85,21.75,-0.26,-1.12,63900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":969,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-15",21.29,30.853,20.1,23.26,17.59,83400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-14",18.01,21,17.64,19.78,2.78,16.35,55200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1069,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1069},"2026-05-13",17,20.9,16.41,0.6,3.66,50500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-12",16.3,20.02,14.02,16.4,-0.9,-5.2,51600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-11",18.48,19.01,17.25,17.3,-1.7,-8.95,20700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":277,"percent_change":1009,"volume":1099,"transactions":9,"vwap":1098},"2026-05-08",19.28,21.3,18,19,16100,{"date":1101,"open":1102,"high":1103,"low":998,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-07",23.69,24.98,19.059999,-3.16,-14.22,41300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":149,"percent_change":294,"volume":1114,"transactions":9,"vwap":1113},"2026-05-06",24.39,27.5,21.18,22.22,54800,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":408,"volume":1121,"transactions":9,"vwap":1119},"2026-05-05",17.68,23.455,21.049999,1.26,85500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":575,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-04",10.5,21.08,9.56,19.79,72.84,411800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1047,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-01",11.95,12.17,11.274,11.45,-2.22,27700,{"date":1139,"open":1140,"high":810,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-30",13.923,11.2,11.71,-2.25,-16.12,51300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",10.38,14.19,10.16,13.96,3.22,29.98,324800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":324,"volume":1162,"transactions":9,"vwap":1160},"2026-04-28",10.62,14.5,10.14,10.74,0.59,262400,{"date":1164,"open":1165,"high":1166,"low":717,"close":1167,"change":1168,"percent_change":777,"volume":1169,"transactions":9,"vwap":1167},"2026-04-27",10.39,10.492,10.15,0.42,17800,{"date":1171,"open":1172,"high":1124,"low":1173,"close":761,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":761},"2026-04-24",9.87,9.71,0.17,1.78,20000,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1126,"change":1168,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1126},"2026-04-23",8.91,10.95,4.6,83500,{"date":1184,"open":1185,"high":1186,"low":506,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-22",10.56,10.66,9.14,-0.86,-8.6,59200,{"date":1192,"open":1193,"high":1194,"low":588,"close":1195,"change":100,"percent_change":636,"volume":1196,"transactions":9,"vwap":1195},"2026-04-21",10.7,12.78,10,649600,{"date":1198,"open":447,"high":886,"low":1199,"close":783,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":783},"2026-04-20",6.55,3.09,48.66,1477700,{"date":1204,"open":1205,"high":1206,"low":646,"close":598,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":598},"2026-04-17",7.21,14.52,-3.37,-34.67,796100,{"date":1211,"open":363,"high":1212,"low":363,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-16",17.49,9.72,3.56,57.79,536100,{"date":1218,"open":334,"high":653,"low":334,"close":653,"change":428,"percent_change":1219,"volume":1220,"transactions":9,"vwap":653},"2026-04-15",4.41,1400,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":277,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-14",6.105,5.71,5.9,-1.01,27100,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":829,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-13",5.65,6.04,5.96,-0.67,42900,{"date":1236,"open":333,"high":333,"low":625,"close":321,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":321},"2026-04-10",0.13,2.21,29300,{"date":1241,"open":362,"high":362,"low":1242,"close":1242,"change":355,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-09",5.87,1.91,31800,{"date":1246,"open":1247,"high":1247,"low":1230,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-08",6.59,5.76,-0.12,-2.04,47200,{"date":1253,"open":1225,"high":1254,"low":1248,"close":1255,"change":1256,"percent_change":1174,"volume":1257,"transactions":9,"vwap":1255},"2026-04-07",6.49,5.88,0.01,43900,{"date":1259,"open":275,"high":1260,"low":1224,"close":1242,"change":1261,"percent_change":1262,"volume":1251,"transactions":9,"vwap":1242},"2026-04-06",6.335,0.12,2.09,{"date":1264,"open":1242,"high":1265,"low":275,"close":275,"change":1266,"percent_change":638,"volume":1267,"transactions":9,"vwap":275},"2026-04-02",6.46,-0.01,21900,{"date":1269,"open":372,"high":372,"low":276,"close":1248,"change":344,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1248},"2026-04-01",-3.36,2400,{"date":1273,"open":1225,"high":1274,"low":1225,"close":1232,"change":365,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1232},"2026-03-31",5.97,0.51,4300,{"date":1278,"open":321,"high":353,"low":636,"close":636,"change":1279,"percent_change":531,"volume":1280,"transactions":9,"vwap":636},"2026-03-30",-0.07,1700,{"date":1282,"open":1283,"high":321,"low":1283,"close":321,"change":1261,"percent_change":1284,"volume":1220,"transactions":9,"vwap":321},"2026-03-27",5.36,2.04,{"date":1286,"open":1287,"high":1255,"low":1287,"close":1255,"change":186,"percent_change":1288,"volume":173,"transactions":9,"vwap":1255},"2026-03-26",5.68,9.29,{"date":1290,"open":1291,"high":323,"low":1291,"close":1292,"change":610,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-25",5,5.38,-0.37,2700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":448,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-24",5.07,5.4,4.98,4.85,4900,{"date":1303,"open":1304,"high":952,"low":79,"close":1305,"change":166,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-23",5.1,5.15,4.04,17300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":79,"change":1293,"percent_change":853,"volume":1313,"transactions":9,"vwap":79},"2026-03-20",5.0050001,5.08,4.7,29000,{"date":1315,"open":625,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-19",5.85,5.12,5.32,-0.475,-8.2,59100,{"date":1323,"open":1242,"high":1242,"low":244,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-18",5.795,-0.035,-0.6,1900,{"date":1329,"open":625,"high":625,"low":625,"close":625,"change":185,"percent_change":1330,"volume":1331,"transactions":9,"vwap":625},"2026-03-17",0.34,2100,{"date":1333,"open":1334,"high":1334,"low":324,"close":324,"change":1335,"percent_change":1335,"volume":1336,"transactions":9,"vwap":324},"2026-03-16",5.94,0,3700,{"date":1338,"open":343,"high":343,"low":324,"close":324,"change":238,"percent_change":1339,"volume":1340,"transactions":9,"vwap":324},"2026-03-13",-1.53,19000,{"date":1342,"open":1231,"high":1343,"low":1225,"close":1225,"change":205,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1225},"2026-03-12",6.206,-5.3,57600,{"date":1347,"open":1225,"high":354,"low":255,"close":354,"change":247,"percent_change":1348,"volume":1349,"transactions":9,"vwap":354},"2026-03-11",2.64,32700,{"date":1351,"open":1352,"high":332,"low":1224,"close":322,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":322},"2026-03-10",5.833,0.206,3.51,9900,{"date":1357,"open":257,"high":653,"low":295,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-09",5.864,0.134,2.34,61500,{"date":1363,"open":1287,"high":354,"low":1364,"close":222,"change":87,"percent_change":1365,"volume":1366,"transactions":9,"vwap":222},"2026-03-06",5.41,-4.02,36100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1274,"change":115,"percent_change":354,"volume":1372,"transactions":9,"vwap":1274},"2026-03-05",5.455,5.999,5.35,18000,{"date":1374,"open":1375,"high":1225,"low":1375,"close":285,"change":829,"percent_change":1376,"volume":1377,"transactions":9,"vwap":285},"2026-03-04",5.591,-0.71,23000,{"date":1379,"open":600,"high":1380,"low":1381,"close":1380,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1380},"2026-03-03",5.66,5.31,0.068,1.22,29900,{"date":1386,"open":296,"high":1232,"low":296,"close":1387,"change":1388,"percent_change":215,"volume":1389,"transactions":9,"vwap":1387},"2026-03-02",5.592,-0.108,40100,{"date":1391,"open":362,"high":362,"low":295,"close":646,"change":238,"percent_change":1392,"volume":1393,"transactions":9,"vwap":646},"2026-02-27",-1.55,37200,{"date":1395,"open":663,"high":1396,"low":233,"close":233,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":233},"2026-02-26",6.38,-0.68,-10.51,42700,{"date":1401,"open":646,"high":1402,"low":1403,"close":415,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":415},"2026-02-25",6.5,5.565,1.16,21.85,46300,{"date":1408,"open":323,"high":323,"low":952,"close":1381,"change":382,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1381},"2026-02-24",-2.75,7300,{"date":1412,"open":637,"high":323,"low":1298,"close":1413,"change":418,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-23",5.46,-5.04,9700,{"date":1417,"open":304,"high":1418,"low":286,"close":275,"change":1419,"percent_change":1381,"volume":1420,"transactions":9,"vwap":275},"2026-02-20",6.4,0.29,39300,{"date":1422,"open":1423,"high":1424,"low":297,"close":1413,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1413},"2026-02-19",5.84,6.39,-0.44,-7.46,14200,{"date":1429,"open":1430,"high":1402,"low":1430,"close":1225,"change":1431,"percent_change":587,"volume":1432,"transactions":9,"vwap":1225},"2026-02-18",4.83,0.82,67400,{"date":1434,"open":1435,"high":313,"low":1436,"close":1311,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1311},"2026-02-17",5.37,5.039,-0.35,-6.45,9000,{"date":1441,"open":294,"high":1255,"low":1442,"close":276,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":276},"2026-02-13",5.415,-0.19,-3.38,28300,{"date":1447,"open":1423,"high":1448,"low":1449,"close":285,"change":664,"percent_change":1450,"volume":1451,"transactions":9,"vwap":285},"2026-02-12",6.58,5.16,-2.26,38100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":275,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":275},"2026-02-11",4.9,6.84,4.76,0.61,11.87,110700,{"date":1461,"open":1462,"high":1305,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-10",4.111,5.14,0.76,17.35,82400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1397,"volume":1474,"transactions":9,"vwap":1472},"2026-02-09",4.28,4.42,4.07,4.38,-0.03,27200,{"date":1476,"open":1306,"high":79,"low":1306,"close":1219,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1219},"2026-02-06",0.08,1.85,39600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":488,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-05",4.26,4.551,3.963,4.33,-11.45,80000,{"date":1489,"open":1306,"high":1463,"low":18,"close":1490,"change":37,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-04",4.89,15.6,241200,{"date":1494,"open":1495,"high":1496,"low":204,"close":1497,"change":1266,"percent_change":87,"volume":1498,"transactions":9,"vwap":1497},"2026-02-03",3.78,4.52,4.23,465000,{"date":1500,"open":1501,"high":1502,"low":1354,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-02",3.55,11.11,4.24,0.74,21.14,2794300,{"date":1508,"open":204,"high":1509,"low":784,"close":1510,"change":1511,"percent_change":602,"volume":1512,"transactions":9,"vwap":1510},"2026-01-30",4.2,3.5,-0.51,89300,{"date":1514,"open":1509,"high":1509,"low":1515,"close":1515,"change":1443,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-29",4.01,-4.52,900,{"date":1519,"open":1515,"high":1469,"low":1515,"close":1509,"change":288,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1509},"2026-01-28",0.96,5400,{"date":1523,"open":192,"high":1524,"low":192,"close":1525,"change":355,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-27",4.5,4.16,2.72,8200,{"date":1529,"open":1530,"high":777,"low":1515,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-26",4.3,4.05,-0.14,-3.34,3600,{"date":1536,"open":1515,"high":1537,"low":1515,"close":1538,"change":551,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-23",4.62,4.19,-2.56,9300,{"date":1542,"open":1543,"high":1312,"low":1544,"close":1530,"change":87,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1530},"2026-01-22",4.35,4.18,-5.29,14600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":185,"percent_change":1553,"volume":1439,"transactions":9,"vwap":1552},"2026-01-21",4.501,4.84,4.39,4.54,0.44,{"date":1555,"open":194,"high":1537,"low":16,"close":1496,"change":1072,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1496},"2026-01-20",15.31,22900,{"date":1559,"open":1469,"high":1560,"low":1561,"close":1562,"change":1293,"percent_change":1563,"volume":1301,"transactions":9,"vwap":1562},"2026-01-16",4.454,3.86,3.92,-8.62,{"date":1565,"open":1219,"high":1566,"low":766,"close":1567,"change":1279,"percent_change":305,"volume":1568,"transactions":9,"vwap":1567},"2026-01-15",4.77,4.29,5100,{"date":1570,"open":1530,"high":1571,"low":1544,"close":1572,"change":1419,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-14",4.525,4.36,7.13,15100,{"date":1576,"open":1577,"high":1524,"low":1471,"close":1471,"change":238,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1471},"2026-01-13",4.44,-2.16,6300,{"date":1581,"open":1582,"high":1583,"low":590,"close":1525,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1525},"2026-01-12",4.055,4.478,0.1,2.46,19300,{"date":1588,"open":449,"high":1524,"low":1589,"close":1590,"change":1591,"percent_change":222,"volume":1592,"transactions":9,"vwap":1590},"2026-01-09",3.956,4.06,0.22,8300,{"date":1594,"open":774,"high":766,"low":16,"close":16,"change":130,"percent_change":1595,"volume":1596,"transactions":9,"vwap":16},"2026-01-08",2.4,6700,{"date":1598,"open":1599,"high":774,"low":1600,"close":1601,"change":1279,"percent_change":1602,"volume":1169,"transactions":9,"vwap":1601},"2026-01-07",3.81,3.68,3.75,-1.83,{"date":1604,"open":15,"high":15,"low":1601,"close":1605,"change":87,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-06",3.82,-5.91,13200,{"date":1609,"open":590,"high":1509,"low":1610,"close":1590,"change":166,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1590},"2026-01-05",3.536,5.18,26200,{"date":1614,"open":202,"high":183,"low":1615,"close":1561,"change":638,"percent_change":1616,"volume":920,"transactions":9,"vwap":1561},"2026-01-02",3.748,-4.22,{"date":1618,"open":1619,"high":1509,"low":1620,"close":214,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":214},"2025-12-31",3.9,3.62,0.215,5.64,21700,{"date":1625,"open":1561,"high":1626,"low":785,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-30",4.11,3.815,0.065,1.73,20400,{"date":1632,"open":1469,"high":1469,"low":1633,"close":1601,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1601},"2025-12-29",3.63,-0.59,-13.59,19700,{"date":1638,"open":1633,"high":1639,"low":1633,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-26",4.64,4.34,0.65,17.62,97200,{"date":1645,"open":1646,"high":1561,"low":1647,"close":785,"change":1477,"percent_change":1648,"volume":1649,"transactions":9,"vwap":785},"2025-12-24",3.825,3.61,2.22,11100,{"date":1651,"open":1647,"high":1652,"low":1653,"close":1647,"change":277,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1647},"2025-12-23",3.89,3.31,-1.63,46900,{"date":1657,"open":1658,"high":776,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-22",3.35,3.2,3.67,0.07,1.94,142800,{"date":1665,"open":1666,"high":1311,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-19",3.41,3.34,3.6,0.55,18.03,1111500,{"date":1673,"open":1674,"high":1675,"low":25,"close":1676,"change":1279,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-18",3.1,3.376,3.05,-2.24,82900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":344,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-17",3.29,3.38,3.12,-6.02,65100,{"date":1687,"open":1688,"high":1354,"low":1689,"close":1690,"change":1174,"percent_change":1298,"volume":1691,"transactions":9,"vwap":1690},"2025-12-16",3.24,3.15,3.32,68300,{"date":1693,"open":1652,"high":1652,"low":1689,"close":1689,"change":579,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1689},"2025-12-15",-19.23,43400,{"date":1697,"open":1698,"high":1509,"low":1699,"close":1619,"change":382,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1619},"2025-12-12",4.14,3.58,-3.7,109000,{"date":1703,"open":1704,"high":1531,"low":1705,"close":1531,"change":1591,"percent_change":255,"volume":1630,"transactions":9,"vwap":1531},"2025-12-11",3.8,3.725,{"date":1707,"open":1640,"high":1708,"low":18,"close":18,"change":541,"percent_change":1709,"volume":1710,"transactions":9,"vwap":18},"2025-12-10",4.4,-11.95,30100,{"date":1712,"open":1496,"high":1291,"low":429,"close":1543,"change":829,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1543},"2025-12-09",-0.91,58100,{"date":1716,"open":1524,"high":193,"low":510,"close":1551,"change":277,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1551},"2025-12-08",-1.35,72900,{"date":1720,"open":1524,"high":1721,"low":777,"close":1722,"change":130,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-05",4.67,4.45,2.06,38500,{"date":1726,"open":1727,"high":1727,"low":1567,"close":1572,"change":829,"percent_change":1713,"volume":1728,"transactions":9,"vwap":1572},"2025-12-04",4.37,4800,{"date":1730,"open":1509,"high":1708,"low":183,"close":1708,"change":1591,"percent_change":952,"volume":1731,"transactions":9,"vwap":1708},"2025-12-03",147900,{"date":1733,"open":1698,"high":1734,"low":1531,"close":1544,"change":1237,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1544},"2025-12-02",4.21,3.21,28500,{"date":1738,"open":1515,"high":1739,"low":1619,"close":1531,"change":1256,"percent_change":448,"volume":1740,"transactions":9,"vwap":1531},"2025-12-01",4.145,24600,{"date":1742,"open":17,"high":1743,"low":16,"close":1306,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1306},"2025-11-28",4.09,0.113,2.88,66200,{"date":1748,"open":1073,"high":1531,"low":1749,"close":1750,"change":1751,"percent_change":294,"volume":1752,"transactions":9,"vwap":1750},"2025-11-26",3.355,3.927,0.207,162100,{"date":1754,"open":1755,"high":1704,"low":1755,"close":759,"change":195,"percent_change":735,"volume":1756,"transactions":9,"vwap":759},"2025-11-25",3.44,37400,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":506,"volume":1763,"transactions":9,"vwap":1761},"2025-11-24",3.18,3.665,3.45,0.285,48000,{"date":1765,"open":1766,"high":1767,"low":1200,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-21",3.14,3.23,3.165,0.025,0.8,45600,{"date":1773,"open":1774,"high":1775,"low":1745,"close":1766,"change":1477,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1766},"2025-11-20",2.95,3.19,2.61,167500,{"date":1779,"open":1780,"high":1755,"low":1781,"close":768,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":768},"2025-11-19",3.4,3.035,-0.22,-6.71,96500,{"date":1786,"open":1509,"high":1509,"low":1683,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-18",3.28,-0.99,-23.19,100800,{"date":1792,"open":1531,"high":1567,"low":17,"close":1793,"change":1794,"percent_change":1232,"volume":1795,"transactions":9,"vwap":1793},"2025-11-17",4.27,0.24,389900,{"date":1797,"open":1562,"high":1497,"low":1561,"close":214,"change":1261,"percent_change":1798,"volume":1799,"transactions":9,"vwap":214},"2025-11-14",3.07,141500,{"date":1801,"open":183,"high":766,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-13",3.52,3.91,-0.1,-2.49,190800,{"date":1808,"open":202,"high":1531,"low":1809,"close":1515,"change":185,"percent_change":186,"volume":1810,"transactions":9,"vwap":1515},"2025-11-12",3.87,42800,{"date":1812,"open":17,"high":202,"low":590,"close":17,"change":288,"percent_change":1813,"volume":1710,"transactions":9,"vwap":17},"2025-11-11",1.01,{"date":1815,"open":204,"high":214,"low":204,"close":1816,"change":1817,"percent_change":1585,"volume":1818,"transactions":9,"vwap":1816},"2025-11-10",3.95,0.095,176500,{"date":1820,"open":1821,"high":194,"low":1821,"close":1822,"change":1823,"percent_change":1444,"volume":1824,"transactions":9,"vwap":1822},"2025-11-07",3.77,3.855,-0.135,2900,{"date":1826,"open":1827,"high":183,"low":1668,"close":17,"change":130,"percent_change":1828,"volume":1829,"transactions":9,"vwap":17},"2025-11-06",4.08,2.31,68200,{"date":1831,"open":1531,"high":1531,"low":774,"close":1619,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1619},"2025-11-05",-0.16,-3.94,56700,{"date":1836,"open":202,"high":1538,"low":1619,"close":1590,"change":1584,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1590},"2025-11-04",2.53,192600,{"date":1840,"open":449,"high":1538,"low":204,"close":449,"change":1335,"percent_change":1335,"volume":1841,"transactions":9,"vwap":449},"2025-11-03",179000,{"date":1843,"open":1605,"high":1590,"low":1605,"close":449,"change":448,"percent_change":1844,"volume":1845,"transactions":9,"vwap":449},"2025-10-31",6.74,55300,{"date":1847,"open":1704,"high":1605,"low":1848,"close":1849,"change":238,"percent_change":383,"volume":1850,"transactions":9,"vwap":1849},"2025-10-30",3.195,3.71,134000,{"date":1852,"open":183,"high":1485,"low":1668,"close":1704,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1704},"2025-10-29",-0.386,-9.22,437800,{"date":1857,"open":1562,"high":1524,"low":1561,"close":1858,"change":1859,"percent_change":499,"volume":1860,"transactions":9,"vwap":1858},"2025-10-28",4.186,0.077,222800,{"date":1862,"open":1803,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-10-27",4.275,3.65,4.109,0.299,7.85,89100,{"date":1870,"open":1802,"high":1538,"low":784,"close":1599,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1599},"2025-10-24",0.32,9.17,94700,{"date":1875,"open":1653,"high":1354,"low":1653,"close":1876,"change":1877,"percent_change":1248,"volume":1596,"transactions":9,"vwap":1876},"2025-10-23",3.49,0.19,{"date":1879,"open":1876,"high":1501,"low":784,"close":784,"change":1532,"percent_change":1880,"volume":1881,"transactions":9,"vwap":784},"2025-10-22",-4.07,5600,{"date":1883,"open":1884,"high":1647,"low":1755,"close":1755,"change":19,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1755},"2025-10-21",3.53,-1.43,6000,{"date":1888,"open":1889,"high":1864,"low":1876,"close":1876,"change":1249,"percent_change":1890,"volume":1568,"transactions":9,"vwap":1876},"2025-10-20",3.64,-3.32,{"date":1892,"open":16,"high":774,"low":1690,"close":1647,"change":438,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1647},"2025-10-17",-6.48,70000,{"date":1896,"open":1619,"high":17,"low":1561,"close":1561,"change":277,"percent_change":1339,"volume":1897,"transactions":9,"vwap":1561},"2025-10-16",5300,{"date":1899,"open":590,"high":1900,"low":1562,"close":1562,"change":1256,"percent_change":428,"volume":1415,"transactions":9,"vwap":1562},"2025-10-15",4.121,{"date":1902,"open":1827,"high":429,"low":1903,"close":1803,"change":382,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1803},"2025-10-14",3.835,-3.69,9400,{"date":1907,"open":1525,"high":1525,"low":1908,"close":1590,"change":910,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1590},"2025-10-13",4.054,-1.93,5500,{"date":1912,"open":1482,"high":1482,"low":1743,"close":1698,"change":1279,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1698},"2025-10-10",-1.66,7600,{"date":1916,"open":429,"high":1485,"low":1743,"close":1734,"change":1584,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1734},"2025-10-09",2.43,25800,{"date":1920,"open":1525,"high":1525,"low":1743,"close":1626,"change":277,"percent_change":1921,"volume":1897,"transactions":9,"vwap":1626},"2025-10-08",-1.44,{"date":1923,"open":1469,"high":1640,"low":767,"close":767,"change":277,"percent_change":1924,"volume":1925,"transactions":9,"vwap":767},"2025-10-07",-1.42,7400,{"date":1927,"open":1567,"high":1928,"low":1497,"close":1497,"change":1279,"percent_change":1654,"volume":1929,"transactions":9,"vwap":1497},"2025-10-06",4.47,13100,{"date":1931,"open":1537,"high":1932,"low":183,"close":1530,"change":1832,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1530},"2025-10-03",4.65,-3.59,5900,{"date":1936,"open":1932,"high":1937,"low":1938,"close":1938,"change":1782,"percent_change":737,"volume":1939,"transactions":9,"vwap":1938},"2025-10-02",4.72,4.46,10700,{"date":1941,"open":1937,"high":1937,"low":1708,"close":1942,"change":610,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-01",4.68,-0.43,67200,{"date":1946,"open":777,"high":1312,"low":1947,"close":1312,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1312},"2025-09-30",4.13,0.4,9.3,106700,{"date":1952,"open":15,"high":212,"low":16,"close":1530,"change":509,"percent_change":527,"volume":1953,"transactions":9,"vwap":1530},"2025-09-29",129300,{"date":1955,"open":1816,"high":1530,"low":1668,"close":17,"change":258,"percent_change":1956,"volume":1957,"transactions":9,"vwap":17},"2025-09-26",1.53,80400,{"date":1959,"open":214,"high":1531,"low":1960,"close":590,"change":1249,"percent_change":1961,"volume":1962,"transactions":9,"vwap":590},"2025-09-25",3.88,-2.96,9200,{"date":1964,"open":1525,"high":1544,"low":1803,"close":1531,"change":238,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1531},"2025-09-24",-2.17,4000,{"date":1968,"open":777,"high":1969,"low":1590,"close":1698,"change":277,"percent_change":1885,"volume":1970,"transactions":9,"vwap":1698},"2025-09-23",4.327,8800,{"date":1972,"open":1973,"high":1509,"low":766,"close":1509,"change":355,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1509},"2025-09-22",4.154,2.69,2500,{"date":1977,"open":1827,"high":1626,"low":1471,"close":1743,"change":1279,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1743},"2025-09-19",-1.68,3500,{"date":1981,"open":767,"high":767,"low":1626,"close":1525,"change":1473,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1525},"2025-09-18",-0.72,2000,{"date":1985,"open":1509,"high":1986,"low":767,"close":1538,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1538},"2025-09-17",4.22,0.035,0.84,8100,{"date":1991,"open":766,"high":1992,"low":1626,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-09-16",4.298,4.155,-0.021,-0.5,19600,{"date":1998,"open":767,"high":1524,"low":202,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-09-15",4.176,0.046,1.11,44300,{"date":2004,"open":2005,"high":510,"low":1947,"close":1947,"change":610,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1947},"2025-09-12",4.134,-0.48,36600,{"date":2009,"open":2010,"high":1181,"low":1827,"close":766,"change":1584,"percent_change":2011,"volume":2012,"transactions":9,"vwap":766},"2025-09-11",4.099,2.47,102700,{"date":2014,"open":1590,"high":183,"low":202,"close":1531,"change":185,"percent_change":186,"volume":1983,"transactions":9,"vwap":1531},"2025-09-10",{"date":2016,"open":17,"high":1827,"low":17,"close":214,"change":610,"percent_change":2017,"volume":2018,"transactions":9,"vwap":214},"2025-09-09",-0.49,4200,{"date":2020,"open":1471,"high":1471,"low":17,"close":1531,"change":19,"percent_change":2021,"volume":1979,"transactions":9,"vwap":1531},"2025-09-08",-1.22,{"date":2023,"open":1567,"high":1567,"low":192,"close":183,"change":664,"percent_change":2024,"volume":2025,"transactions":9,"vwap":183},"2025-09-05",-3.07,15800,{"date":2027,"open":2028,"high":777,"low":183,"close":1497,"change":829,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1497},"2025-09-04",4.25,-0.94,30400,{"date":2032,"open":2033,"high":1727,"low":1827,"close":1793,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1793},"2025-09-03",4.368,-0.165,-3.72,11400,{"date":2038,"open":1626,"high":1181,"low":1582,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-09-02",4.435,0.451,11.32,74600,{"date":2044,"open":1626,"high":1626,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-08-29",3.984,-0.166,-4,3800,{"date":2050,"open":183,"high":2028,"low":183,"close":766,"change":258,"percent_change":2051,"volume":2052,"transactions":9,"vwap":766},"2025-08-28",1.47,36900,{"date":2054,"open":17,"high":1708,"low":1816,"close":1743,"change":258,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1743},"2025-08-27",1.49,76400,{"date":2058,"open":590,"high":510,"low":1561,"close":214,"change":610,"percent_change":2017,"volume":2059,"transactions":9,"vwap":214},"2025-08-26",90600,{"date":2061,"open":2062,"high":1509,"low":1531,"close":1531,"change":1335,"percent_change":1335,"volume":2063,"transactions":9,"vwap":1531},"2025-08-25",4.083,6900,{"date":2065,"open":1219,"high":1219,"low":1152,"close":1531,"change":1047,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1531},"2025-08-22",-6.03,64100,{"date":2069,"open":757,"high":1708,"low":1849,"close":510,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":510},"2025-08-21",0.62,16.8,113000,{"date":2074,"open":1821,"high":1821,"low":1889,"close":785,"change":277,"percent_change":2075,"volume":2076,"transactions":9,"vwap":785},"2025-08-20",-1.6,6500,{"date":2078,"open":18,"high":1803,"low":2079,"close":1601,"change":19,"percent_change":552,"volume":1979,"transactions":9,"vwap":1601},"2025-08-19",3.74,{"date":2081,"open":1889,"high":1809,"low":1889,"close":1704,"change":268,"percent_change":18,"volume":2082,"transactions":9,"vwap":1704},"2025-08-18",12800,{"date":2084,"open":1501,"high":1599,"low":1501,"close":1073,"change":1804,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1073},"2025-08-15",-2.66,10200,{"date":2088,"open":1816,"high":1816,"low":759,"close":2089,"change":1832,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-14",3.76,-4.08,10300,{"date":2093,"open":1652,"high":17,"low":1561,"close":1562,"change":258,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1562},"2025-08-13",1.55,12400,{"date":2097,"open":2098,"high":183,"low":1561,"close":1561,"change":1335,"percent_change":1335,"volume":2099,"transactions":9,"vwap":1561},"2025-08-12",3.903,21500,{"date":2101,"open":2102,"high":1497,"low":1561,"close":1561,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1561},"2025-08-11",3.961,-0.124,-3.11,15000,{"date":2107,"open":2108,"high":1525,"low":1619,"close":2045,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2045},"2025-08-08",4.151,-0.286,-6.7,10600,{"date":2113,"open":1543,"high":1577,"low":2114,"close":1793,"change":1237,"percent_change":1766,"volume":2115,"transactions":9,"vwap":1793},"2025-08-07",4.209,14500,{"date":2117,"open":1531,"high":1698,"low":1306,"close":1698,"change":355,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1698},"2025-08-06",2.73,1200,{"date":2121,"open":202,"high":1530,"low":1562,"close":214,"change":185,"percent_change":186,"volume":2122,"transactions":9,"vwap":214},"2025-08-05",20100,{"date":2124,"open":2125,"high":1471,"low":1599,"close":1515,"change":910,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1515},"2025-08-04",3.98,-1.96,26300,{"date":2129,"open":1509,"high":1181,"low":1561,"close":1743,"change":382,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1743},"2025-08-01",-3.54,51500,{"date":2133,"open":2134,"high":2135,"low":1509,"close":1503,"change":87,"percent_change":2136,"volume":2105,"transactions":9,"vwap":1503},"2025-07-31",4.53,4.565,-5.36,{"date":2138,"open":1577,"high":1566,"low":1572,"close":2139,"change":1237,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-30",4.48,2.99,49200,{"date":2143,"open":2144,"high":1932,"low":1509,"close":1543,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1543},"2025-07-29",4.577,-0.36,-7.64,45200,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":1047,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-07-28",4.972,4.165,4.71,-5.23,54400,{"date":2156,"open":1291,"high":2157,"low":1312,"close":2158,"change":1661,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-07-25",5.2,4.97,1.43,23300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1454,"change":910,"percent_change":305,"volume":2166,"transactions":9,"vwap":1454},"2025-07-24",4.885,5.432,4.81,48700,{"date":2168,"open":2169,"high":1311,"low":1312,"close":1299,"change":1335,"percent_change":1335,"volume":2170,"transactions":9,"vwap":1299},"2025-07-23",5.05,32900,{"date":2172,"open":2173,"high":1463,"low":202,"close":1299,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1299},"2025-07-22",4.015,0.92,22.66,144900,{"date":2178,"open":1619,"high":2179,"low":1495,"close":1590,"change":428,"percent_change":1455,"volume":2180,"transactions":9,"vwap":1590},"2025-07-21",4.199,18500,{"date":2182,"open":2183,"high":2184,"low":759,"close":1704,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1704},"2025-07-18",3.798,3.882,-0.112,-2.86,8400,{"date":2189,"open":15,"high":15,"low":1704,"close":2190,"change":2191,"percent_change":2192,"volume":1929,"transactions":9,"vwap":2190},"2025-07-17",3.912,0.102,2.68,{"date":2194,"open":1619,"high":194,"low":1864,"close":1599,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1599},"2025-07-16",-0.085,-2.18,14300,{"date":2199,"open":194,"high":1531,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-07-15",3.59,3.895,-0.205,-5,24400,{"date":2206,"open":1515,"high":1947,"low":1562,"close":183,"change":277,"percent_change":1921,"volume":2207,"transactions":9,"vwap":183},"2025-07-14",58400,{"date":2209,"open":1620,"high":1509,"low":1620,"close":1525,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1525},"2025-07-11",0.425,11.38,68900,{"date":2214,"open":1561,"high":202,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-07-10",3.676,3.735,-0.145,-3.74,54900,{"date":2221,"open":2222,"high":1947,"low":2223,"close":1960,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1960},"2025-07-09",3.37,3.26,0.54,16.17,215500,{"date":2228,"open":1889,"high":2229,"low":2230,"close":1667,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1667},"2025-07-08",3.834,3.236,-0.27,-7.48,111100,{"date":2235,"open":1600,"high":2089,"low":1761,"close":1647,"change":1443,"percent_change":2203,"volume":2236,"transactions":9,"vwap":1647},"2025-07-07",115700,{"date":2238,"open":1667,"high":1652,"low":1676,"close":1704,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1704},"2025-07-03",0.46,13.77,547800,{"date":2243,"open":1682,"high":1802,"low":1659,"close":1667,"change":551,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1667},"2025-07-02",-3.19,42600,{"date":2247,"open":2089,"high":2089,"low":2248,"close":1761,"change":467,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1761},"2025-07-01",3.338,-10.16,78800,{"date":2252,"open":1601,"high":2253,"low":1699,"close":16,"change":1233,"percent_change":2254,"volume":2255,"transactions":9,"vwap":16},"2025-06-30",4.49,-14.86,352600,{"date":2257,"open":2028,"high":2258,"low":183,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-06-27",4.69,4.51,0.28,6.62,434500,{"date":178,"open":609,"high":363,"low":1734,"close":1497,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1497},-1.98,-31.88,768600]