[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LUD":3,"homepage-market-summary":28,"stock-historical-LUD":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LUD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Luda Technology Group Limited","NYSE American",null,"Common Stock","Luda Technology Group Ltd is a company principally engaged in the manufacture and sale of stainless steel and carbon steel flanges and fittings, and in the trading of steel pipes, valves, and other steel tubing products. The company has two operating segments: Hong Kong Trading and PRC Manufacturing. Hong Kong Trading mainly engages in the trading of flange and fitting products sourced from suppliers, and this operating segment is conducted through Luda HK. PRC Manufacturing represents the trading and manufacturing of the in-house flanges and fittings products. It generates the majority of its revenue from the PRC Manufacturing segment. Geographically, it generates the majority of its revenue from the People's Republic of China (PRC).","160",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},4.25,3.94,3.8,0.31,7.87,6227.278772,895,3.8818,24.2,2.9,67815.98121769232,6.3,399,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},59955,21883647.36077,8.42,"2025-04-16",[181,182,190,200,210,218,227,233,241,250,257,267,276,285,293,300,306,315,322,329,337,344,352,358,365,373,382,389,399,407,413,419,427,433,440,448,457,465,473,480,488,498,508,514,519,527,535,543,550,558,566,575,579,584,590,597,603,609,617,623,630,638,646,652,658,664,670,677,685,694,702,710,716,724,730,735,740,749,756,765,770,779,786,795,802,809,815,819,824,831,838,844,851,858,864,869,876,884,892,901,906,912,918,926,933,940,947,954,959,963,970,977,984,991,997,1002,1008,1014,1020,1027,1035,1041,1049,1055,1063,1069,1077,1085,1092,1100,1106,1114,1121,1127,1133,1138,1143,1148,1152,1157,1162,1165,1169,1176,1179,1184,1190,1196,1201,1205,1209,1212,1217,1223,1227,1231,1236,1239,1246,1253,1258,1262,1267,1274,1279,1283,1290,1297,1305,1311,1320,1325,1330,1335,1342,1349,1354,1363,1368,1373,1381,1387,1392,1401,1407,1414,1420,1427,1433,1438,1445,1452,1459,1466,1474,1482,1491,1499,1506,1512,1520,1526,1533,1541,1549,1555,1563,1571,1578,1583,1589,1593,1598,1606,1611,1616,1622,1625,1630,1635,1641,1648,1651,1655,1658,1663,1670,1675,1680,1688,1694,1701,1706,1710,1714,1718,1725,1728,1734,1740,1746,1754,1760,1766,1775,1781,1789,1796,1801,1809,1815,1821,1825,1832,1839,1846,1854,1859,1865,1870,1878,1886,1893,1902,1909,1918,1926,1934,1940,1946,1953,1960,1964,1972,1977,1982,1986,1993,1999,2003,2008,2013,2018,2023,2027,2032,2036,2039,2043,2047,2052,2059,2064,2067,2074,2078,2082,2089,2095,2102,2108,2115,2120,2123,2127,2130,2137,2143,2148,2151,2154,2157,2162,2166,2170,2175,2179,2182,2188,2193,2197,2202,2208,2214,2220,2224,2227,2230,2234,2237,2241,2246,2248,2252,2254,2259,2265,2267,2270,2275,2278,2282,2286,2289,2293,2296,2298,2301,2307,2311,2316,2320,2323,2327,2331,2334,2337,2341,2345,2348,2350,2352,2356,2359,2362],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",4.12,0.12,3.14,715.480589,96,3.9289,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",3.91,4.2599,3.82,0.33,9.46,12667.69439,971,4.0044,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",4.28,3.38,3.49,-0.46,-11.65,9087.795918,398,3.6251,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",3.98,3.95,0,5132.7375,151,3.9588,{"date":219,"open":220,"high":220,"low":221,"close":213,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",4.1973,3.9,-0.05,-1.25,5303.0881,173,3.97,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":214,"percent_change":214,"volume":230,"transactions":231,"vwap":232},"2026-09-25",4,7716.138425,121,4.0017,{"date":234,"open":235,"high":235,"low":229,"close":229,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",4.125,-0.175,-4.19,2112,93,4.0464,{"date":242,"open":184,"high":243,"low":244,"close":243,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",4.175,4.08,0.055,1.33,11037,118,4.1014,{"date":251,"open":184,"high":184,"low":184,"close":184,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",-0.0806,-1.92,7254,69,4.2287,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",4.15,4.21,4.2006,-0.1094,-2.54,1028.771168,67,4.2243,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",4.36,4.31,0.11,2.62,1118,100,4.2899,{"date":277,"open":278,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",4.2,4.18,-0.045,-1.06,3449,222,4.2339,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":280,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-10",4.29,4.245,-1.05,10545.82904,64,4.2792,{"date":294,"open":295,"high":295,"low":287,"close":287,"change":296,"percent_change":205,"volume":297,"transactions":298,"vwap":299},"2026-09-09",4.4999,-0.02,12460.212757,153,4.3053,{"date":301,"open":270,"high":270,"low":270,"close":270,"change":302,"percent_change":44,"volume":303,"transactions":304,"vwap":305},"2026-09-08",0.0208,1451,84,4.2929,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-04",4.26,4.2892,0.0092,0.21,772,72,4.2773,{"date":316,"open":317,"high":317,"low":202,"close":202,"change":296,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-03",4.3,-0.47,2146,57,4.2824,{"date":323,"open":202,"high":317,"low":324,"close":317,"change":325,"percent_change":125,"volume":326,"transactions":327,"vwap":328},"2026-09-02",4.27,0.02,7976,198,4.3022,{"date":330,"open":15,"high":331,"low":15,"close":202,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-01",4.39,0.025,0.59,3092,86,4.2661,{"date":338,"open":15,"high":202,"low":339,"close":340,"change":280,"percent_change":289,"volume":341,"transactions":342,"vwap":343},"2026-08-31",4.2414,4.255,2467,75,4.263,{"date":345,"open":346,"high":317,"low":346,"close":317,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-28",4.1,0.01,0.23,3130.048756,123,4.2484,{"date":353,"open":354,"high":354,"low":202,"close":287,"change":214,"percent_change":214,"volume":355,"transactions":356,"vwap":357},"2026-08-27",4.32,7221.123607,115,4.2861,{"date":359,"open":324,"high":287,"low":15,"close":287,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-26",0.0987,2.35,3266.9248,63,4.2735,{"date":366,"open":202,"high":202,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-25",4.1913,-0.029,-0.69,11056,41,4.2747,{"date":374,"open":270,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-24",4.34,4.2203,-0.0597,-1.39,16323,68,4.2908,{"date":383,"open":317,"high":317,"low":202,"close":202,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-21",-0.0101,-0.24,6095.845623,62,4.2985,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-20",4.35,4.445,4.2901,-0.0599,-1.38,11856.141868,119,4.3457,{"date":400,"open":401,"high":402,"low":391,"close":391,"change":222,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-19",4.48,4.5001,-1.14,9133.113595,152,4.4042,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":214,"percent_change":214,"volume":410,"transactions":411,"vwap":412},"2026-08-18",4.4,4533.116071,79,4.3996,{"date":414,"open":354,"high":409,"low":354,"close":409,"change":271,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-17",2.56,6907.224466,66,4.358,{"date":420,"open":421,"high":317,"low":421,"close":287,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-14",4.1939,0.05,1.18,5329.988199,111,4.2545,{"date":428,"open":317,"high":317,"low":429,"close":429,"change":214,"percent_change":214,"volume":430,"transactions":431,"vwap":432},"2026-08-13",4.24,822,43,4.2582,{"date":434,"open":409,"high":409,"low":429,"close":429,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-12",-0.0016,-0.04,966.144164,39,4.2708,{"date":441,"open":442,"high":409,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":335,"vwap":447},"2026-08-11",4.315,4.2416,-0.1084,-2.49,4476.141552,4.3398,{"date":449,"open":450,"high":451,"low":450,"close":391,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-10",4.2406,4.41,-0.06,-1.36,1646.880479,127,4.3265,{"date":458,"open":459,"high":459,"low":460,"close":451,"change":311,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-07",4.42,4.22,5,2151,71,4.3342,{"date":466,"open":354,"high":459,"low":467,"close":278,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-06",4.19,-0.1,-2.33,25485.3667,183,4.3311,{"date":474,"open":475,"high":475,"low":317,"close":317,"change":476,"percent_change":184,"volume":477,"transactions":478,"vwap":479},"2026-08-05",4.5,0.17,50703.699312,186,4.33,{"date":481,"open":15,"high":375,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-04",4.13,0.1,2.48,10223.417836,135,4.2569,{"date":489,"open":324,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-03",4.58,3.41,4.03,-0.41,-9.23,13495.879246,333,4.0352,{"date":499,"open":500,"high":501,"low":346,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-31",4.6003,5.15,4.44,0.32,7.77,74231.659254,1145,4.6406,{"date":509,"open":259,"high":259,"low":184,"close":184,"change":510,"percent_change":385,"volume":511,"transactions":512,"vwap":513},"2026-07-30",-0.01,671,22,4.1408,{"date":515,"open":259,"high":259,"low":184,"close":482,"change":510,"percent_change":385,"volume":516,"transactions":517,"vwap":518},"2026-07-29",1552.795181,33,4.1349,{"date":520,"open":521,"high":270,"low":184,"close":522,"change":468,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-28",4.1466,4.14,-2.36,8087,65,4.138,{"date":528,"open":529,"high":391,"low":529,"close":429,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-27",4.02,0.15,3.67,11079,177,4.2595,{"date":536,"open":467,"high":467,"low":537,"close":538,"change":452,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-24",4.05,4.09,-1.45,802.325237,50,4.1643,{"date":544,"open":522,"high":259,"low":522,"close":259,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-23",0.09,2.22,7003.5,76,4.1495,{"date":551,"open":278,"high":552,"low":553,"close":553,"change":510,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-22",4.2291,4.06,-0.25,22422.0192,294,4.1524,{"date":559,"open":460,"high":560,"low":537,"close":561,"change":347,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-21",4.54,4.07,0.25,37586.248165,516,4.2589,{"date":567,"open":568,"high":569,"low":553,"close":553,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-20",4.301,4.312,-0.15,-3.56,40260.7308,165,4.2914,{"date":576,"open":460,"high":577,"low":260,"close":260,"change":510,"percent_change":385,"volume":578,"transactions":9,"vwap":260},"2026-07-17",4.385,14400,{"date":580,"open":409,"high":581,"low":492,"close":460,"change":468,"percent_change":582,"volume":583,"transactions":9,"vwap":460},"2026-07-16",4.52,-2.31,56900,{"date":585,"open":586,"high":354,"low":586,"close":354,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":354},"2026-07-15",4.313,-0.104,-2.35,1200,{"date":591,"open":459,"high":592,"low":15,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-14",4.474,4.424,-0.006,-0.14,5000,{"date":598,"open":391,"high":599,"low":391,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-13",4.43,-0.015,-0.34,3800,{"date":604,"open":479,"high":605,"low":479,"close":392,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":392},"2026-07-10",4.6,-0.03,-0.67,4900,{"date":610,"open":391,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-09",4.63,4.334,4.475,-0.055,-1.21,18200,{"date":618,"open":605,"high":619,"low":354,"close":620,"change":325,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-08",4.96,4.53,0.44,13300,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-07",4.65,4.51,-0.19,-4.04,1500,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":445,"volume":637,"transactions":9,"vwap":635},"2026-07-06",4.76,4.84,4.571,4.7,-0.12,31100,{"date":639,"open":640,"high":461,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-02",4.85,4.57,4.82,-0.18,-3.6,11800,{"date":647,"open":648,"high":461,"low":648,"close":461,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":461},"2026-07-01",4.38,0.56,12.61,10100,{"date":653,"open":409,"high":654,"low":492,"close":502,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":502},"2026-06-30",4.689,0.06,1.37,13800,{"date":659,"open":640,"high":660,"low":269,"close":648,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":648},"2026-06-29",4.92,-0.44,-9.13,48100,{"date":665,"open":666,"high":666,"low":667,"close":642,"change":595,"percent_change":668,"volume":669,"transactions":9,"vwap":642},"2026-06-26",5.21,4.8,-2.82,24300,{"date":671,"open":672,"high":673,"low":674,"close":619,"change":554,"percent_change":675,"volume":676,"transactions":9,"vwap":619},"2026-06-25",5.05,5.08,4.881,-4.8,43400,{"date":678,"open":679,"high":680,"low":681,"close":666,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":666},"2026-06-24",5.16,5.35,4.861,-0.16,-2.98,43100,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-23",5.13,5.49,4.836,5.37,-0.33,-5.79,47000,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":697},"2026-06-22",5.28,5.7,5.245,0.2,3.64,74400,{"date":703,"open":660,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-18",5.55,4.755,5.5,0.38,7.42,44400,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":468,"percent_change":253,"volume":715,"transactions":9,"vwap":714},"2026-06-17",5.25,4.75,5.12,7700,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":606,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-16",4.94,5.23,4.902,5.22,-0.57,15500,{"date":725,"open":726,"high":727,"low":270,"close":712,"change":120,"percent_change":728,"volume":729,"transactions":9,"vwap":712},"2026-06-15",4.45,5.44,20.69,221300,{"date":731,"open":259,"high":732,"low":733,"close":391,"change":325,"percent_change":135,"volume":734,"transactions":9,"vwap":391},"2026-06-12",4.37,3.93,35800,{"date":736,"open":229,"high":479,"low":737,"close":479,"change":503,"percent_change":738,"volume":739,"transactions":9,"vwap":479},"2026-06-11",3.76,7.98,38000,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-10",5.06,5.26,3.71,4.01,-0.78,-16.28,2168600,{"date":750,"open":640,"high":751,"low":635,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-09",4.935,4.79,-0.225,-4.49,11700,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-08",5.11,5.18,4.675,5.015,0.015,0.3,59800,{"date":766,"open":767,"high":758,"low":633,"close":461,"change":768,"percent_change":395,"volume":769,"transactions":9,"vwap":461},"2026-06-05",5.1,-0.07,41300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-04",5.39,5.4,5.04,5.07,0.027,0.54,12100,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-03",5.615,5.043,-0.597,-10.59,48200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-02",5.72,6.18,5.58,5.64,-0.08,-1.4,46600,{"date":796,"open":706,"high":797,"low":798,"close":788,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":788},"2026-06-01",5.77,5.42,0.07,1.24,39300,{"date":803,"open":804,"high":789,"low":805,"close":806,"change":325,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-05-29",5.6,5.38,5.65,0.36,170500,{"date":810,"open":581,"high":811,"low":451,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-28",5.63,1.16,25.95,84500,{"date":816,"open":317,"high":635,"low":229,"close":817,"change":476,"percent_change":213,"volume":818,"transactions":9,"vwap":817},"2026-05-27",4.47,32700,{"date":820,"open":401,"high":821,"low":308,"close":317,"change":627,"percent_change":822,"volume":823,"transactions":9,"vwap":317},"2026-05-26",4.64,-4.23,39800,{"date":825,"open":679,"high":826,"low":561,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-22",5.36,4.49,-0.4,-8.18,371800,{"date":832,"open":833,"high":758,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-21",4.69,4.89,0.27,5.84,281900,{"date":839,"open":713,"high":840,"low":269,"close":841,"change":369,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-20",4.98,4.62,-12.99,288700,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":722,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-19",5.85,4.026,5.31,-9.69,530800,{"date":852,"open":853,"high":854,"low":752,"close":855,"change":436,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-18",5.74,6.35,5.88,-0.68,242500,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":545,"percent_change":863,"volume":778,"transactions":9,"vwap":862},"2026-05-15",5.8,6.0050001,5.92,1.54,{"date":865,"open":866,"high":866,"low":860,"close":867,"change":325,"percent_change":79,"volume":868,"transactions":9,"vwap":867},"2026-05-14",6.06,5.83,12000,{"date":870,"open":871,"high":872,"low":860,"close":873,"change":874,"percent_change":311,"volume":875,"transactions":9,"vwap":873},"2026-05-13",6.09,6.405,5.81,0.012,108400,{"date":877,"open":861,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-12",6.21,5.76,5.798,-0.242,-4.01,23400,{"date":885,"open":886,"high":887,"low":791,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-11",5.95,6.29,6.04,-0.13,-2.11,13700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-08",5.9,6.285,5.79,6.17,0.37,6.38,43000,{"date":902,"open":846,"high":903,"low":860,"close":860,"change":768,"percent_change":904,"volume":905,"transactions":9,"vwap":860},"2026-05-07",5.89,-1.19,2100,{"date":907,"open":894,"high":908,"low":909,"close":910,"change":606,"percent_change":71,"volume":911,"transactions":9,"vwap":910},"2026-05-06",6.36,5.69,5.87,35200,{"date":913,"open":914,"high":915,"low":894,"close":894,"change":916,"percent_change":917,"volume":651,"transactions":9,"vwap":894},"2026-05-05",6.03,6.13,-0.145,-2.4,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":332,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-04",6.07,6.095,5.775,6.045,0.42,7800,{"date":927,"open":928,"high":929,"low":797,"close":930,"change":643,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-01",6.15,6.49,6.02,-2.9,14200,{"date":934,"open":915,"high":935,"low":936,"close":937,"change":452,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-30",7.02,5.945,6.2,-0.96,85100,{"date":941,"open":937,"high":942,"low":790,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-29",6.31,6.26,0.19,3.13,27800,{"date":948,"open":949,"high":950,"low":949,"close":920,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":920},"2026-04-28",5.32,7,0.62,11.38,144900,{"date":955,"open":680,"high":910,"low":758,"close":956,"change":483,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-27",5.45,1.87,129000,{"date":960,"open":886,"high":789,"low":712,"close":680,"change":71,"percent_change":961,"volume":962,"transactions":9,"vwap":680},"2026-04-24",-8.7,37800,{"date":964,"open":965,"high":966,"low":773,"close":967,"change":562,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-23",5.57,5.981,5.86,4.46,38700,{"date":971,"open":775,"high":873,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-22",4.848,5.61,0.67,13.56,62200,{"date":978,"open":775,"high":979,"low":980,"close":718,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":718},"2026-04-21",5.345,4.93,-0.23,-4.45,36100,{"date":985,"open":635,"high":986,"low":611,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-20",5.315,5.17,0.43,9.07,36700,{"date":992,"open":560,"high":712,"low":475,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-17",4.74,0.29,6.52,58100,{"date":998,"open":772,"high":772,"low":287,"close":726,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":726},"2026-04-16",-1.35,-23.28,371500,{"date":1003,"open":475,"high":1004,"low":502,"close":860,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":860},"2026-04-15",5.985,1.15,24.73,111400,{"date":1009,"open":1010,"high":1010,"low":475,"close":625,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":625},"2026-04-14",6.37,-1.66,-26.31,135600,{"date":1015,"open":855,"high":1016,"low":1017,"close":942,"change":333,"percent_change":1018,"volume":1019,"transactions":9,"vwap":942},"2026-04-13",6.69,5.75,10.31,39500,{"date":1021,"open":1022,"high":1023,"low":811,"close":788,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":788},"2026-04-10",8.2,8.49,-2.76,-32.55,157500,{"date":1028,"open":1029,"high":1030,"low":704,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-09",6,8.7,8.48,2.06,32.09,211700,{"date":1036,"open":987,"high":1037,"low":987,"close":1038,"change":423,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-08",6.64,6.42,22.52,88000,{"date":1042,"open":553,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-07",5.43,3.99,5.24,1.26,31.66,215100,{"date":1050,"open":1051,"high":635,"low":1052,"close":212,"change":318,"percent_change":1053,"volume":1054,"transactions":9,"vwap":212},"2026-04-06",4.67,3.6,-10.56,104200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":726,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":726},"2026-04-02",3.18,4.56,3.17,1.23,38.2,387500,{"date":1064,"open":1065,"high":1052,"low":1066,"close":1067,"change":325,"percent_change":951,"volume":1068,"transactions":9,"vwap":1067},"2026-04-01",3.2,3.04,3.22,158900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1065,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1065},"2026-03-31",3.26,3.42,3.03,-0.11,-3.32,475500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":722,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-30",3.5,3.79,2.95,3.31,-14.69,368600,{"date":1086,"open":1087,"high":1088,"low":24,"close":1089,"change":503,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-27",3.36,3.89,3.88,8.99,600100,{"date":1093,"open":1094,"high":1095,"low":1079,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-26",3.72,4.04,3.56,-0.7,-16.43,144800,{"date":1101,"open":1079,"high":287,"low":1102,"close":308,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":308},"2026-03-25",3.33,0.89,26.41,228200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":792,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-24",3.4,3.58,3.12,3.37,-2.32,306300,{"date":1115,"open":1116,"high":17,"low":1108,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-23",3.65,3.45,-0.21,-5.74,141400,{"date":1122,"open":531,"high":17,"low":1123,"close":1124,"change":1125,"percent_change":856,"volume":1126,"transactions":9,"vwap":1124},"2026-03-20",3.25,3.66,-0.025,275800,{"date":1128,"open":1129,"high":17,"low":1130,"close":1131,"change":600,"percent_change":493,"volume":1132,"transactions":9,"vwap":1131},"2026-03-19",3.57,3.46,3.685,83000,{"date":1134,"open":737,"high":226,"low":491,"close":1135,"change":1074,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-18",3.7,-2.89,35400,{"date":1139,"open":531,"high":1140,"low":1079,"close":1141,"change":311,"percent_change":867,"volume":1142,"transactions":9,"vwap":1141},"2026-03-17",3.845,3.81,55700,{"date":1144,"open":1145,"high":17,"low":1108,"close":1052,"change":1118,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1052},"2026-03-16",3.78,-5.51,8900,{"date":1149,"open":1080,"high":640,"low":1150,"close":1141,"change":325,"percent_change":100,"volume":1151,"transactions":9,"vwap":1141},"2026-03-13",3.52,469200,{"date":1153,"open":1095,"high":1095,"low":1154,"close":1080,"change":792,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1080},"2026-03-12",3.295,-2.07,276700,{"date":1158,"open":1159,"high":706,"low":1159,"close":1160,"change":185,"percent_change":1065,"volume":1161,"transactions":9,"vwap":1160},"2026-03-11",3.75,3.87,96400,{"date":1163,"open":733,"high":259,"low":1124,"close":1159,"change":595,"percent_change":644,"volume":1164,"transactions":9,"vwap":1159},"2026-03-10",21800,{"date":1166,"open":479,"high":479,"low":1079,"close":1088,"change":71,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1088},"2026-03-09",-11.59,9000,{"date":1170,"open":461,"high":1171,"low":1172,"close":409,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":409},"2026-03-06",5.01,3.83,-0.92,-17.29,52800,{"date":1177,"open":679,"high":956,"low":461,"close":949,"change":595,"percent_change":1178,"volume":891,"transactions":9,"vwap":949},"2026-03-05",-2.56,{"date":1180,"open":451,"high":1181,"low":451,"close":1181,"change":1182,"percent_change":1183,"volume":925,"transactions":9,"vwap":1181},"2026-03-04",5.46,1.01,22.7,{"date":1185,"open":635,"high":713,"low":1186,"close":726,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":726},"2026-03-03",4.375,-0.377,-7.81,4000,{"date":1191,"open":860,"high":1029,"low":605,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-02",4.827,-1.368,-22.08,22700,{"date":1197,"open":26,"high":26,"low":921,"close":1198,"change":1199,"percent_change":1200,"volume":174,"transactions":9,"vwap":1198},"2026-02-27",6.195,-0.125,-1.98,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":214,"percent_change":214,"volume":1204,"transactions":9,"vwap":1203},"2026-02-26",6.32,91,{"date":1206,"open":937,"high":1203,"low":937,"close":1203,"change":347,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1203},"2026-02-25",0.16,1600,{"date":1210,"open":942,"high":942,"low":942,"close":942,"change":214,"percent_change":214,"volume":1211,"transactions":9,"vwap":942},"2026-02-24",78,{"date":1213,"open":1214,"high":1215,"low":26,"close":942,"change":214,"percent_change":214,"volume":1216,"transactions":9,"vwap":942},"2026-02-23",6.44,6.54,2700,{"date":1218,"open":1219,"high":942,"low":1220,"close":942,"change":655,"percent_change":1221,"volume":1222,"transactions":9,"vwap":942},"2026-02-20",6.25,6.05,0.96,2500,{"date":1224,"open":942,"high":1225,"low":1219,"close":1219,"change":554,"percent_change":1226,"volume":1208,"transactions":9,"vwap":1219},"2026-02-19",6.482,-3.85,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":214,"percent_change":214,"volume":1230,"transactions":9,"vwap":1229},"2026-02-18",6.5,500,{"date":1232,"open":1233,"high":1233,"low":1229,"close":1229,"change":799,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1229},"2026-02-17",6.8,1.09,1300,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":1238},"2026-02-13",6.43,{"date":1240,"open":1241,"high":1242,"low":1238,"close":1238,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1238},"2026-02-12",6.88,6.89,-0.42,-6.13,3100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1248,"change":699,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1248},"2026-02-11",6.85,7.33,6.84,3.01,6100,{"date":1254,"open":1255,"high":1256,"low":1229,"close":1257,"change":79,"percent_change":772,"volume":1245,"transactions":9,"vwap":1257},"2026-02-10",6.95,6.98,6.65,{"date":1259,"open":1229,"high":935,"low":942,"close":942,"change":436,"percent_change":1260,"volume":1261,"transactions":9,"vwap":942},"2026-02-09",-0.63,6400,{"date":1263,"open":920,"high":1264,"low":920,"close":854,"change":889,"percent_change":1265,"volume":1266,"transactions":9,"vwap":854},"2026-02-06",7.28,-2.01,6700,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":925,"transactions":9,"vwap":1271},"2026-02-05",6.92,6.23,6.48,-0.22,-3.28,{"date":1275,"open":1233,"high":1276,"low":1277,"close":1277,"change":595,"percent_change":1278,"volume":602,"transactions":9,"vwap":1277},"2026-02-04",6.99,6.7,-2.05,{"date":1280,"open":1038,"high":1250,"low":1010,"close":1250,"change":988,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1250},"2026-02-03",6.71,11500,{"date":1284,"open":1285,"high":1285,"low":937,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-02",7.2,6.41,-1.54,-19.37,28900,{"date":1291,"open":1292,"high":1293,"low":1249,"close":1294,"change":530,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-30",7.5,8.25,7.95,1.92,14900,{"date":1298,"open":1299,"high":1300,"low":1292,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-29",8.43,9,7.8,-0.948,-10.84,5500,{"date":1306,"open":1307,"high":1308,"low":1292,"close":1308,"change":1309,"percent_change":1310,"volume":1282,"transactions":9,"vwap":1308},"2026-01-28",7.7,8.748,0.278,3.28,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-01-27",7.97,8.96,6.14,8.47,-0.53,-5.89,81000,{"date":1321,"open":1322,"high":1322,"low":1300,"close":1300,"change":1323,"percent_change":1146,"volume":1324,"transactions":9,"vwap":1300},"2026-01-26",10,-0.525,310000,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":804,"volume":1329,"transactions":9,"vwap":1327},"2026-01-23",9.525,0.505,3700,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1208,"transactions":9,"vwap":1332},"2026-01-22",9.02,-0.405,-4.3,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1338,"change":1340,"percent_change":1341,"volume":1282,"transactions":9,"vwap":1338},"2026-01-21",9.06,9.425,8.53,0.135,1.45,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-20",7.52,9.29,1.3,16.27,5700,{"date":1350,"open":1294,"high":1351,"low":1294,"close":1351,"change":1352,"percent_change":1353,"volume":174,"transactions":9,"vwap":1351},"2026-01-16",7.99,-0.61,-7.09,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-15",8.28,8.8,8.275,8.6,0.4,4.88,5900,{"date":1364,"open":1022,"high":1022,"low":1365,"close":1022,"change":80,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1022},"2026-01-14",7.964,1.74,7100,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":436,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-13",8.06,-0.49,1400,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-12",8.02,8.24,8.1,-0.483,-5.63,2400,{"date":1382,"open":1383,"high":1384,"low":1370,"close":1385,"change":1386,"percent_change":86,"volume":596,"transactions":9,"vwap":1385},"2026-01-09",8.4,8.85,8.583,0.063,{"date":1388,"open":1316,"high":1359,"low":1389,"close":1390,"change":898,"percent_change":560,"volume":1391,"transactions":9,"vwap":1390},"2026-01-08",8.11,8.52,7000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-07",7.83,8.5,7.66,8.15,-0.52,-6,6300,{"date":1402,"open":1370,"high":1403,"low":1370,"close":1404,"change":1405,"percent_change":1406,"volume":1304,"transactions":9,"vwap":1404},"2026-01-06",8.76,8.67,0.75,9.47,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":452,"percent_change":1413,"volume":1391,"transactions":9,"vwap":1412},"2026-01-05",7.96,8.191,7.54,7.92,-0.75,{"date":1415,"open":1416,"high":738,"low":1255,"close":738,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":738},"2026-01-02",6.985,1.56,24.3,28000,{"date":1421,"open":1422,"high":1423,"low":878,"close":1038,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1038},"2025-12-31",6.45,6.9,-0.31,-4.61,3500,{"date":1428,"open":1429,"high":1429,"low":942,"close":1430,"change":1431,"percent_change":1432,"volume":608,"transactions":9,"vwap":1430},"2025-12-30",7.052,6.73,-0.6,-8.19,{"date":1434,"open":1435,"high":1249,"low":1435,"close":1249,"change":51,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1249},"2025-12-29",6.16,7.16,12500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1250,"change":768,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1250},"2025-12-26",6.51,6.989,6.46,-1.01,5100,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-12-24",7.05,6.91,-0.29,-4.03,2200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1285,"change":135,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1285},"2025-12-23",7.48,7.59,6.72,6.82,40200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1463,"change":71,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-22",7.36,8.29,6.74,-7.03,79200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1013,"transactions":9,"vwap":1471},"2025-12-19",8,8.33,6.97,7.25,-0.81,-10.05,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1370,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1370},"2025-12-18",8.51,9.192,7.67,-0.645,-7.41,43300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-12-17",10.34,11.61,8.69,8.705,-1.805,-17.17,330400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1435,"volume":1498,"transactions":9,"vwap":1496},"2025-12-16",10.01,10.55,9.765,10.51,0.61,49000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1503,"change":1097,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-12-15",10.58,11.14,9.9,-6.6,83300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":621,"percent_change":479,"volume":969,"transactions":9,"vwap":1511},"2025-12-12",10.4,11,10.3,10.6,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":889,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-11",9.05,10.775,8.81,10.16,-1.26,36400,{"date":1521,"open":1510,"high":1510,"low":1522,"close":1523,"change":1524,"percent_change":1178,"volume":1525,"transactions":9,"vwap":1523},"2025-12-10",9.836,10.29,-0.27,10000,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1243,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-09",10.97,10.42,10.56,-3.83,54900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":915,"volume":1540,"transactions":9,"vwap":1538},"2025-12-08",10.8,11.88,9.8,10.98,0.634,73900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1540,"transactions":9,"vwap":1546},"2025-12-05",10.7,11.33,10.274,10.346,-1.504,-12.69,{"date":1550,"open":1322,"high":1551,"low":1322,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-12-04",11.85,1.864,18.67,87900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":17,"volume":1562,"transactions":9,"vwap":1560},"2025-12-03",9.54,10.5,9.52,9.986,0.366,353500,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-02",9.85,9.16,9.62,0.592,6.56,6800,{"date":1572,"open":1573,"high":1574,"low":1300,"close":1575,"change":1576,"percent_change":856,"volume":1577,"transactions":9,"vwap":1575},"2025-12-01",9.1,10.494,9.028,-0.062,31600,{"date":1579,"open":1022,"high":1573,"low":1580,"close":1581,"change":807,"percent_change":184,"volume":1582,"transactions":9,"vwap":1581},"2025-11-28",7.74,9.09,5200,{"date":1584,"open":1585,"high":1586,"low":1448,"close":1586,"change":140,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-26",7.32,8.73,13.82,10200,{"date":1590,"open":1591,"high":1377,"low":1229,"close":1478,"change":828,"percent_change":1592,"volume":1419,"transactions":9,"vwap":1478},"2025-11-25",7.47,-4.96,{"date":1594,"open":1404,"high":1030,"low":712,"close":1595,"change":1596,"percent_change":1597,"volume":693,"transactions":9,"vwap":1595},"2025-11-24",8.07,-0.94,-10.43,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1352,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-21",9.86,11.94,8.0030003,9.01,-6.34,130800,{"date":1607,"open":1470,"high":23,"low":1470,"close":1567,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1567},"2025-11-20",2.72,39.42,1054200,{"date":1612,"open":1613,"high":1423,"low":1613,"close":1423,"change":554,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1423},"2025-11-19",6.19,-3.5,2800,{"date":1617,"open":1423,"high":1618,"low":1619,"close":1618,"change":348,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-11-18",7.15,6.86,3.32,2300,{"date":1623,"open":1435,"high":950,"low":1435,"close":1269,"change":807,"percent_change":688,"volume":1624,"transactions":9,"vwap":1269},"2025-11-17",14300,{"date":1626,"open":965,"high":1569,"low":965,"close":1569,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1569},"2025-11-14",0.95,16.93,22400,{"date":1631,"open":846,"high":894,"low":1632,"close":973,"change":1260,"percent_change":1633,"volume":1634,"transactions":9,"vwap":973},"2025-11-13",5.107,-10.1,20100,{"date":1636,"open":860,"high":1442,"low":949,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-11-12",6.24,0.73,13.25,11400,{"date":1642,"open":1233,"high":1643,"low":767,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-11",6.945,5.51,-1.77,-24.31,35100,{"date":1649,"open":1650,"high":1650,"low":935,"close":1264,"change":994,"percent_change":259,"volume":589,"transactions":9,"vwap":1264},"2025-11-10",7.3,{"date":1652,"open":1471,"high":1653,"low":1456,"close":1276,"change":510,"percent_change":595,"volume":1654,"transactions":9,"vwap":1276},"2025-11-07",7.46,13900,{"date":1656,"open":1471,"high":1471,"low":950,"close":950,"change":828,"percent_change":1657,"volume":629,"transactions":9,"vwap":950},"2025-11-06",-5.41,{"date":1659,"open":1277,"high":1660,"low":1277,"close":1661,"change":951,"percent_change":1662,"volume":608,"transactions":9,"vwap":1661},"2025-11-05",7.986,7.4,9.14,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":925,"transactions":9,"vwap":1667},"2025-11-04",7.755,6.39,6.78,-1.16,-14.61,{"date":1671,"open":1300,"high":1300,"low":1412,"close":1672,"change":722,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-03",7.94,-6.7,3600,{"date":1676,"open":1301,"high":1476,"low":1301,"close":1476,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1476},"2025-10-31",0.66,8.41,415400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-30",8.54,8.62,7.85,-0.9,-10.29,16800,{"date":1689,"open":1345,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1136,"volume":1693,"transactions":9,"vwap":1691},"2025-10-29",9.545,8.75,-0.26,10500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1603,"change":1699,"percent_change":1700,"volume":1437,"transactions":9,"vwap":1603},"2025-10-28",8.95,9.039,8.88,0.26,2.97,{"date":1702,"open":1691,"high":1703,"low":1691,"close":1691,"change":768,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1691},"2025-10-27",9.44,-0.79,1900,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":889,"percent_change":539,"volume":1709,"transactions":9,"vwap":1708},"2025-10-24",8.82,400,{"date":1711,"open":989,"high":1712,"low":1696,"close":1696,"change":1371,"percent_change":1713,"volume":755,"transactions":9,"vwap":1696},"2025-10-23",9.818,-5.19,{"date":1715,"open":1516,"high":1716,"low":1516,"close":1703,"change":195,"percent_change":1717,"volume":715,"transactions":9,"vwap":1703},"2025-10-22",9.99,3.62,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-21",9.92,9.11,-0.58,-5.99,25900,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":1727},"2025-10-20",9.69,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1727,"change":468,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1727},"2025-10-17",9.245,9.74,-1.02,1800,{"date":1735,"open":1727,"high":1736,"low":1737,"close":1736,"change":1738,"percent_change":1739,"volume":1705,"transactions":9,"vwap":1736},"2025-10-16",9.79,9.56,-0.166,-1.67,{"date":1741,"open":1503,"high":1742,"low":1332,"close":1743,"change":1744,"percent_change":1745,"volume":925,"transactions":9,"vwap":1743},"2025-10-15",10.03,9.956,0.756,8.22,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":570,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-14",9.36,9.64,8.92,9.2,-1.6,150700,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1222,"transactions":9,"vwap":1757},"2025-10-13",10.65,9.35,-0.82,-8.06,{"date":1761,"open":1762,"high":1762,"low":1322,"close":1763,"change":1758,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-10",10.93,10.17,-7.46,5600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-09",11.5,11.67,10.81,10.99,-0.5,-4.35,7200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":100,"percent_change":633,"volume":1780,"transactions":9,"vwap":1778},"2025-10-08",11.01,11.49,10.91,7500,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-07",11.12,10.9,10.96,-0.488,-4.26,16200,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-06",11.13,11.448,0.118,1.04,33100,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1544,"change":125,"percent_change":479,"volume":1800,"transactions":9,"vwap":1544},"2025-10-03",10.82,11.7,14700,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-02",12.14,10.84,10.86,-0.54,-4.74,9900,{"date":1810,"open":1804,"high":1811,"low":1804,"close":1812,"change":58,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-01",12.315,11.4,4.11,17400,{"date":1816,"open":1817,"high":1818,"low":1494,"close":1819,"change":1820,"percent_change":1758,"volume":1624,"transactions":9,"vwap":1819},"2025-09-30",11.48,11.56,10.95,-0.09,{"date":1822,"open":1823,"high":1823,"low":1508,"close":1824,"change":510,"percent_change":1820,"volume":669,"transactions":9,"vwap":1824},"2025-09-29",11.6,11.04,{"date":1826,"open":1827,"high":1827,"low":1509,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-09-26",13.65,11.05,-1.76,-13.74,32000,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-09-25",14.8,12.81,-1.91,-12.98,27500,{"date":1840,"open":1841,"high":1842,"low":1799,"close":1843,"change":1082,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-09-24",11.72,16.030001,14.72,29.01,60200,{"date":1847,"open":1812,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-09-23",13.74,11.2,11.41,0.41,3.73,82000,{"date":1855,"open":1856,"high":1857,"low":1558,"close":1509,"change":607,"percent_change":1119,"volume":1858,"transactions":9,"vwap":1509},"2025-09-22",11.79,12.32,99700,{"date":1860,"open":1861,"high":1862,"low":1817,"close":1769,"change":643,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1769},"2025-09-19",12.28,13.51,-1.52,26000,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1551,"change":570,"percent_change":223,"volume":1869,"transactions":9,"vwap":1551},"2025-09-18",11.46,15.53,75200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":828,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-09-17",13.02,13.05,11.063,12,-3.23,40600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1592,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-09-16",18.3,18.756,12.19,12.4,-28.57,94000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1890,"change":1836,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-09-15",19.21,19.43,17.36,-9.91,65200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-09-12",18.09,19.6,17.99,19.27,0.28,1.47,8300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":170,"percent_change":644,"volume":1908,"transactions":9,"vwap":1907},"2025-09-11",19.26,22.716,16.1,18.99,61300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-09-10",17.23,19.9,17.14,19.7,2.76,16.29,76500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1145,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-09",13.9,17.25,12.35,16.94,28.72,86200,{"date":1927,"open":1509,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-09-08",13.2,10.2,13.16,3,29.53,56000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1517,"change":120,"percent_change":1939,"volume":1917,"transactions":9,"vwap":1517},"2025-09-05",9.19,12.385,9.027,9.72,{"date":1941,"open":1936,"high":1942,"low":1357,"close":1943,"change":1944,"percent_change":1945,"volume":1195,"transactions":9,"vwap":1943},"2025-09-04",9.6,9.26,-0.74,-7.4,{"date":1947,"open":1948,"high":1322,"low":1949,"close":1322,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1322},"2025-09-03",8.93,8.201,0.13,1.32,54500,{"date":1954,"open":937,"high":1955,"low":1956,"close":1957,"change":17,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-02",10.68,5.94,9.87,62.6,1074700,{"date":1961,"open":862,"high":920,"low":1962,"close":920,"change":1963,"percent_change":479,"volume":608,"transactions":9,"vwap":920},"2025-08-29",5.576,0.252,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-08-28",6.47,5.781,5.818,-0.652,-10.08,8500,{"date":1973,"open":949,"high":1966,"low":721,"close":1966,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1966},"2025-08-27",1.29,24.9,19600,{"date":1978,"open":690,"high":806,"low":1979,"close":759,"change":468,"percent_change":1980,"volume":1981,"transactions":9,"vwap":759},"2025-08-26",5.012,-1.89,11300,{"date":1983,"open":1984,"high":894,"low":759,"close":696,"change":1260,"percent_change":1985,"volume":1654,"transactions":9,"vwap":696},"2025-08-25",5.73,-10.66,{"date":1987,"open":1569,"high":1988,"low":1989,"close":1990,"change":1352,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-08-22",6.76,5.667,5.91,-9.36,69000,{"date":1994,"open":409,"high":1995,"low":391,"close":995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":995},"2025-08-21",6.83,2.17,49.89,189300,{"date":2000,"open":331,"high":827,"low":375,"close":391,"change":768,"percent_change":2001,"volume":2002,"transactions":9,"vwap":391},"2025-08-20",-1.58,7300,{"date":2004,"open":2005,"high":459,"low":346,"close":459,"change":311,"percent_change":2006,"volume":2007,"transactions":9,"vwap":459},"2025-08-19",4.223,4.99,12900,{"date":2009,"open":475,"high":667,"low":260,"close":260,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":260},"2025-08-18",-0.2,-4.54,25500,{"date":2014,"open":2015,"high":501,"low":317,"close":451,"change":643,"percent_change":2016,"volume":2017,"transactions":9,"vwap":451},"2025-08-15",4.78,-3.92,25800,{"date":2019,"open":560,"high":667,"low":581,"close":2020,"change":828,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-08-14",4.59,-8.02,6000,{"date":2024,"open":461,"high":461,"low":270,"close":2006,"change":222,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2006},"2025-08-13",-0.99,17800,{"date":2028,"open":2029,"high":987,"low":2029,"close":774,"change":483,"percent_change":2030,"volume":2031,"transactions":9,"vwap":774},"2025-08-12",4.91,2.02,8700,{"date":2033,"open":826,"high":1181,"low":632,"close":718,"change":2034,"percent_change":2035,"volume":1838,"transactions":9,"vwap":718},"2025-08-11",-0.38,-7.14,{"date":2037,"open":697,"high":903,"low":461,"close":949,"change":835,"percent_change":680,"volume":2038,"transactions":9,"vwap":949},"2025-08-08",11900,{"date":2040,"open":956,"high":853,"low":672,"close":672,"change":2034,"percent_change":2041,"volume":2042,"transactions":9,"vwap":672},"2025-08-07",-7,19900,{"date":2044,"open":721,"high":697,"low":721,"close":1043,"change":44,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1043},"2025-08-06",9.7,35300,{"date":2048,"open":640,"high":772,"low":640,"close":2049,"change":422,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-05",4.95,1.02,21600,{"date":2053,"open":775,"high":680,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-08-04",4.615,4.9,-0.092,-1.84,14600,{"date":2060,"open":2055,"high":879,"low":635,"close":2061,"change":2062,"percent_change":2063,"volume":1693,"transactions":9,"vwap":2061},"2025-08-01",4.992,0.072,1.46,{"date":2065,"open":605,"high":743,"low":392,"close":660,"change":951,"percent_change":2066,"volume":911,"transactions":9,"vwap":660},"2025-07-31",14.42,{"date":2068,"open":2069,"high":2070,"low":2071,"close":317,"change":1097,"percent_change":2072,"volume":2073,"transactions":9,"vwap":317},"2025-07-30",5.14,5.19,4.295,-14,64500,{"date":2075,"open":855,"high":855,"low":461,"close":461,"change":1431,"percent_change":2076,"volume":2077,"transactions":9,"vwap":461},"2025-07-29",-10.71,28300,{"date":2079,"open":2080,"high":1422,"low":965,"close":804,"change":606,"percent_change":1317,"volume":2081,"transactions":9,"vwap":804},"2025-07-28",6.1,52100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":811,"change":2087,"percent_change":1807,"volume":2088,"transactions":9,"vwap":811},"2025-07-25",6.33,6.491,5.34,-0.28,23000,{"date":2090,"open":1442,"high":2091,"low":1990,"close":1990,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1990},"2025-07-24",7.06,-0.641,-9.78,8100,{"date":2096,"open":2097,"high":2097,"low":908,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-07-23",8.44,6.551,-1.769,-21.26,66500,{"date":2103,"open":1313,"high":1559,"low":2104,"close":2105,"change":44,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-07-22",7.03,8.32,6.12,84900,{"date":2109,"open":805,"high":2110,"low":805,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-07-21",8.74,7.84,2.09,36.35,154800,{"date":2116,"open":2117,"high":873,"low":2117,"close":1017,"change":1341,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1017},"2025-07-18",4.079,33.72,113900,{"date":2121,"open":553,"high":599,"low":2122,"close":317,"change":763,"percent_change":1292,"volume":1348,"transactions":9,"vwap":317},"2025-07-17",4.007,{"date":2124,"open":529,"high":278,"low":2125,"close":229,"change":436,"percent_change":2025,"volume":2126,"transactions":9,"vwap":229},"2025-07-16",3.96,5400,{"date":2128,"open":244,"high":244,"low":226,"close":1095,"change":545,"percent_change":2129,"volume":1261,"transactions":9,"vwap":1095},"2025-07-15",2.28,{"date":2131,"open":2132,"high":605,"low":2133,"close":213,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":213},"2025-07-14",4.435,3.755,-0.375,-8.67,50700,{"date":2138,"open":401,"high":611,"low":278,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-07-11",4.325,-0.155,-3.46,36500,{"date":2144,"open":2145,"high":2015,"low":459,"close":401,"change":792,"percent_change":2146,"volume":2147,"transactions":9,"vwap":401},"2025-07-10",4.73,-1.75,24100,{"date":2149,"open":401,"high":625,"low":648,"close":1058,"change":452,"percent_change":2150,"volume":2094,"transactions":9,"vwap":1058},"2025-07-09",-1.3,{"date":2152,"open":611,"high":667,"low":968,"close":841,"change":214,"percent_change":214,"volume":2153,"transactions":9,"vwap":841},"2025-07-08",17200,{"date":2155,"open":2055,"high":2055,"low":475,"close":841,"change":2087,"percent_change":2156,"volume":622,"transactions":9,"vwap":841},"2025-07-07",-5.71,{"date":2158,"open":840,"high":2159,"low":2160,"close":2055,"change":436,"percent_change":1472,"volume":2161,"transactions":9,"vwap":2055},"2025-07-03",5.03,4.81,18000,{"date":2163,"open":714,"high":2070,"low":752,"close":718,"change":636,"percent_change":2164,"volume":2165,"transactions":9,"vwap":718},"2025-07-02",-2.37,49100,{"date":2167,"open":2168,"high":727,"low":633,"close":742,"change":1820,"percent_change":2146,"volume":2169,"transactions":9,"vwap":742},"2025-07-01",5.2,38100,{"date":2171,"open":2172,"high":896,"low":2049,"close":501,"change":2034,"percent_change":2173,"volume":2174,"transactions":9,"vwap":501},"2025-06-30",5.78,-6.87,25600,{"date":2176,"open":804,"high":937,"low":2177,"close":2177,"change":1272,"percent_change":1531,"volume":2178,"transactions":9,"vwap":2177},"2025-06-27",5.53,24500,{"date":2180,"open":642,"high":2080,"low":642,"close":1017,"change":777,"percent_change":2181,"volume":801,"transactions":9,"vwap":1017},"2025-06-26",10.36,{"date":2183,"open":1613,"high":2184,"low":642,"close":666,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":666},"2025-06-25",6.93,-0.88,-14.45,62000,{"date":2189,"open":2190,"high":878,"low":2191,"close":871,"change":214,"percent_change":214,"volume":2192,"transactions":9,"vwap":871},"2025-06-24",5.875,5.71,29500,{"date":2194,"open":2191,"high":1219,"low":2191,"close":871,"change":185,"percent_change":2195,"volume":2196,"transactions":9,"vwap":871},"2025-06-23",2.01,12300,{"date":2198,"open":1956,"high":887,"low":773,"close":2199,"change":2200,"percent_change":1065,"volume":2201,"transactions":9,"vwap":2199},"2025-06-20",5.97,0.185,17000,{"date":2203,"open":791,"high":1468,"low":848,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-06-18",5.785,-0.075,-1.28,91900,{"date":2209,"open":687,"high":2210,"low":687,"close":967,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":967},"2025-06-17",6.325,0.57,10.78,44200,{"date":2215,"open":459,"high":826,"low":429,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-06-16",5.29,1.14,27.47,81400,{"date":2221,"open":475,"high":2222,"low":346,"close":259,"change":1722,"percent_change":2223,"volume":1908,"transactions":9,"vwap":259},"2025-06-13",4.68,-12.26,{"date":2225,"open":490,"high":2145,"low":391,"close":2145,"change":510,"percent_change":1118,"volume":2226,"transactions":9,"vwap":2145},"2025-06-12",9200,{"date":2228,"open":409,"high":993,"low":375,"close":993,"change":125,"percent_change":1777,"volume":2229,"transactions":9,"vwap":993},"2025-06-11",9300,{"date":2231,"open":648,"high":841,"low":279,"close":324,"change":1449,"percent_change":2232,"volume":2233,"transactions":9,"vwap":324},"2025-06-10",-6.36,6900,{"date":2235,"open":2020,"high":2020,"low":391,"close":1058,"change":606,"percent_change":2236,"volume":1444,"transactions":9,"vwap":1058},"2025-06-09",-0.65,{"date":2238,"open":968,"high":2020,"low":278,"close":2020,"change":1207,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2020},"2025-06-06",3.61,9800,{"date":2242,"open":492,"high":635,"low":2243,"close":599,"change":924,"percent_change":2244,"volume":2245,"transactions":9,"vwap":599},"2025-06-05",4.021,10.47,63900,{"date":2247,"open":213,"high":260,"low":213,"close":745,"change":606,"percent_change":1944,"volume":1765,"transactions":9,"vwap":745},"2025-06-04",{"date":2249,"open":16,"high":561,"low":2250,"close":1095,"change":325,"percent_change":2251,"volume":2229,"transactions":9,"vwap":1095},"2025-06-03",3.92,0.5,{"date":2253,"open":460,"high":460,"low":745,"close":529,"change":606,"percent_change":1944,"volume":2038,"transactions":9,"vwap":529},"2025-06-02",{"date":2255,"open":229,"high":184,"low":1089,"close":537,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":537},"2025-05-30",-0.099,-2.39,11100,{"date":2260,"open":346,"high":278,"low":1044,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-05-29",4.149,0.099,2.44,21700,{"date":2266,"open":537,"high":346,"low":537,"close":537,"change":606,"percent_change":1944,"volume":1230,"transactions":9,"vwap":537},"2025-05-28",{"date":2268,"open":1813,"high":467,"low":229,"close":244,"change":214,"percent_change":214,"volume":2269,"transactions":9,"vwap":244},"2025-05-27",223300,{"date":2271,"open":2272,"high":482,"low":1160,"close":244,"change":1950,"percent_change":2273,"volume":2274,"transactions":9,"vwap":244},"2025-05-23",4.065,3.29,16400,{"date":2276,"open":226,"high":212,"low":737,"close":213,"change":636,"percent_change":2277,"volume":755,"transactions":9,"vwap":213},"2025-05-22",-2.95,{"date":2279,"open":244,"high":467,"low":553,"close":561,"change":150,"percent_change":2280,"volume":2281,"transactions":9,"vwap":561},"2025-05-21",0.99,25400,{"date":2283,"open":492,"high":346,"low":2284,"close":492,"change":348,"percent_change":1220,"volume":2285,"transactions":9,"vwap":492},"2025-05-20",3.84,16500,{"date":2287,"open":221,"high":2250,"low":17,"close":17,"change":347,"percent_change":1699,"volume":2288,"transactions":9,"vwap":17},"2025-05-19",1700,{"date":2290,"open":212,"high":212,"low":1135,"close":1080,"change":682,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1080},"2025-05-16",-4.05,9700,{"date":2294,"open":229,"high":259,"low":221,"close":213,"change":222,"percent_change":223,"volume":2295,"transactions":9,"vwap":213},"2025-05-15",3900,{"date":2297,"open":553,"high":259,"low":229,"close":229,"change":510,"percent_change":554,"volume":1380,"transactions":9,"vwap":229},"2025-05-14",{"date":2299,"open":2300,"high":529,"low":2300,"close":745,"change":436,"percent_change":2025,"volume":1621,"transactions":9,"vwap":745},"2025-05-13",3.85,{"date":2302,"open":1160,"high":2303,"low":2304,"close":537,"change":422,"percent_change":2305,"volume":2306,"transactions":9,"vwap":537},"2025-05-12",4.158,3.86,1.25,319000,{"date":2308,"open":226,"high":346,"low":192,"close":229,"change":643,"percent_change":2309,"volume":2310,"transactions":9,"vwap":229},"2025-05-09",-4.31,7600,{"date":2312,"open":467,"high":467,"low":2313,"close":279,"change":2314,"percent_change":817,"volume":2315,"transactions":9,"vwap":279},"2025-05-08",4.00099993,0.179,600,{"date":2317,"open":2318,"high":529,"low":229,"close":2313,"change":2319,"percent_change":1272,"volume":602,"transactions":9,"vwap":2313},"2025-05-07",4.016,-0.009,{"date":2321,"open":17,"high":2322,"low":17,"close":745,"change":150,"percent_change":1182,"volume":2094,"transactions":9,"vwap":745},"2025-05-06",4.145,{"date":2324,"open":531,"high":2122,"low":531,"close":226,"change":1074,"percent_change":2325,"volume":2326,"transactions":9,"vwap":226},"2025-05-05",-2.7,3300,{"date":2328,"open":1813,"high":2329,"low":1717,"close":244,"change":595,"percent_change":1075,"volume":2330,"transactions":9,"vwap":244},"2025-05-02",4.17,12600,{"date":2332,"open":192,"high":287,"low":192,"close":460,"change":799,"percent_change":2333,"volume":1252,"transactions":9,"vwap":460},"2025-05-01",1.69,{"date":2335,"open":1813,"high":202,"low":244,"close":259,"change":452,"percent_change":2336,"volume":2022,"transactions":9,"vwap":259},"2025-04-30",-1.43,{"date":2338,"open":375,"high":2339,"low":1159,"close":260,"change":222,"percent_change":2340,"volume":1814,"transactions":9,"vwap":260},"2025-04-29",4.55,-1.17,{"date":2342,"open":212,"high":409,"low":212,"close":308,"change":655,"percent_change":2343,"volume":2344,"transactions":9,"vwap":308},"2025-04-28",1.43,24200,{"date":2346,"open":259,"high":560,"low":522,"close":278,"change":296,"percent_change":318,"volume":2347,"transactions":9,"vwap":278},"2025-04-25",4700,{"date":2349,"open":308,"high":308,"low":460,"close":460,"change":150,"percent_change":1221,"volume":1372,"transactions":9,"vwap":460},"2025-04-24",{"date":2351,"open":192,"high":560,"low":192,"close":279,"change":105,"percent_change":871,"volume":2264,"transactions":9,"vwap":279},"2025-04-23",{"date":2353,"open":1095,"high":346,"low":2300,"close":16,"change":799,"percent_change":2354,"volume":2355,"transactions":9,"vwap":16},"2025-04-22",1.81,14000,{"date":2357,"open":2125,"high":270,"low":1160,"close":1160,"change":1449,"percent_change":2358,"volume":2258,"transactions":9,"vwap":1160},"2025-04-21",-6.97,{"date":2360,"open":1094,"high":2361,"low":1094,"close":2361,"change":105,"percent_change":2106,"volume":1864,"transactions":9,"vwap":2361},"2025-04-17",4.16,{"date":179,"open":184,"high":184,"low":1135,"close":2250,"change":2010,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2250},-4.85,13500]