[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFHG":3,"homepage-market-summary":29,"stock-historical-SFHG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SFHG","2026-10-08",{"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},"Samfine Creation Holdings Group Limited Class A Ordinary Share","Nasdaq",null,"Common Stock","Samfine Creation Holdings Group Ltd operates through its subsidiaries. It is an established one-stop printing service provider which principally provides printing services in Hong Kong and the PRC. It offers a wide range of printed products such as book products, which mainly include children's books, educational books, art books, notebooks, diaries and journals; and novelty and packaging products, which mainly include handcraft products, book sets, pop-up books, stationery products, products with assembly parts and other specialized products, shopping bags and package boxes.","226",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.11,2.15,2.16,2.06,0.05,2.43,12402,63,2.135,4.95,1.6,68363.174124728,15.2,495,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":151},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,122,127,131,136,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":15,"price":121,"is_up":52},"Consumer Staples","XLP",83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":52},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":72,"price":130,"is_up":52},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":52},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":52},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},5.25,51076,18642613.531182,-36.16,"2025-04-25",[183,184,193,202,210,218,224,232,241,249,257,265,273,282,290,298,307,315,322,329,336,344,352,359,366,374,383,391,401,409,418,428,435,442,449,457,464,471,478,487,492,501,507,513,519,524,531,540,549,556,562,568,573,579,585,592,599,606,611,616,622,627,631,635,640,644,649,653,657,660,665,671,677,682,685,689,693,696,701,706,712,716,720,727,732,738,741,746,752,755,759,763,769,772,776,780,785,789,793,796,802,808,812,815,820,824,826,830,833,836,840,845,849,852,856,859,862,865,869,873,876,880,884,888,891,895,898,903,907,911,914,918,922,925,927,932,935,939,945,950,954,960,963,966,970,974,978,983,988,991,996,1001,1007,1013,1019,1027,1033,1040,1044,1053,1059,1063,1069,1075,1082,1087,1092,1097,1103,1107,1115,1121,1126,1134,1142,1149,1156,1165,1170,1176,1183,1188,1194,1199,1206,1213,1219,1225,1230,1233,1239,1245,1251,1259,1266,1273,1280,1286,1295,1302,1309,1316,1320,1325,1329,1336,1341,1347,1354,1359,1365,1369,1373,1379,1385,1389,1395,1400,1406,1412,1418,1424,1429,1433,1436,1442,1446,1453,1457,1460,1466,1472,1478,1483,1488,1492,1499,1503,1506,1508,1512,1516,1520,1523,1529,1532,1537,1541,1545,1550,1553,1559,1563,1566,1570,1573,1578,1584,1589,1596,1601,1604,1611,1616,1621,1624,1629,1635,1642,1649,1654,1659,1663,1669,1673,1678,1682,1688,1693,1698,1704,1707,1711,1715,1718,1723,1728,1731,1734,1739,1742,1745,1750,1755,1759,1762,1767,1772,1777,1782,1788,1793,1799,1805,1813,1820,1827,1832,1836,1841,1845,1853,1858,1866,1871,1875,1878,1883,1887,1892,1897,1900,1905,1909,1914,1920,1924,1927,1932,1936,1940,1945,1949,1952,1956,1961,1966,1970,1976,1980,1987,1993,1997,2002,2007,2011,2015,2018,2022,2024,2028,2031,2035,2041,2046,2049,2053,2055,2059,2063,2068,2074,2076,2080,2084],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":18,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",2.09,2.115,-0.06,-2.83,2257,51,2.0748,{"date":194,"open":195,"high":16,"low":18,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",2.08,2.12,0.04,1.92,7713,67,2.101,{"date":203,"open":16,"high":16,"low":204,"close":195,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",2.07,-0.02,-0.95,7130,81,2.1032,{"date":211,"open":212,"high":16,"low":213,"close":213,"change":188,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",2.14,2.1,-2.78,6077,79,2.1243,{"date":219,"open":17,"high":73,"low":17,"close":17,"change":171,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",-1.37,2580,53,2.175,{"date":225,"open":226,"high":226,"low":73,"close":73,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",2.25,-0.095,-4.16,11602,91,2.1981,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",2.35,2.285,-0.015,-0.65,13850,162,2.2848,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":188,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",2.31,2.3,-2.54,1810,56,2.3044,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":205,"percent_change":254,"volume":255,"transactions":247,"vwap":256},"2026-09-25",2.32,2.38,2.36,-0.84,4513.155465,2.3444,{"date":258,"open":259,"high":252,"low":226,"close":252,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",2.265,0.14,6.25,21015,138,2.2994,{"date":266,"open":226,"high":244,"low":267,"close":268,"change":269,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",2.23,2.24,0,4621,74,2.2573,{"date":274,"open":275,"high":276,"low":268,"close":268,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",2.33,2.44,-0.08,-3.45,22334.8,167,2.3318,{"date":283,"open":251,"high":284,"low":251,"close":251,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",2.4,-0.12,-4.92,7861,75,2.3496,{"date":291,"open":292,"high":276,"low":275,"close":276,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",2.41,0.01,0.41,10544,128,2.3837,{"date":299,"open":251,"high":300,"low":301,"close":20,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",2.54,2.22,0.24,10.96,13286.961236,172,2.3763,{"date":308,"open":309,"high":310,"low":186,"close":73,"change":197,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",2.17,2.2,1.86,27917,225,2.1778,{"date":316,"open":317,"high":318,"low":319,"close":16,"change":269,"percent_change":269,"volume":320,"transactions":208,"vwap":321},"2026-09-15",2.18,2.215,2.13,2295,2.1523,{"date":323,"open":317,"high":324,"low":16,"close":16,"change":325,"percent_change":326,"volume":327,"transactions":263,"vwap":328},"2026-09-14",2.21,-0.1,-4.44,7125.452,2.1917,{"date":330,"open":331,"high":331,"low":226,"close":226,"change":188,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",2.28,-2.6,6558.048888,125,2.2633,{"date":337,"open":73,"high":243,"low":338,"close":243,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",2.185,0.06,2.67,8829,100,2.236,{"date":345,"open":18,"high":346,"low":18,"close":226,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",2.29,0.2,9.76,13202,145,2.1598,{"date":353,"open":212,"high":223,"low":354,"close":354,"change":188,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",2.05,-2.84,4557.759495,86,2.1068,{"date":360,"open":17,"high":324,"low":361,"close":15,"change":197,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",1.99,1.93,26223,188,2.0314,{"date":367,"open":244,"high":244,"low":368,"close":204,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",2.02,-0.21,-9.21,16521,95,2.2519,{"date":375,"open":376,"high":253,"low":377,"close":331,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",2.3599,2.26,-0.11,-4.6,37216.362162,119,2.292,{"date":384,"open":275,"high":385,"low":275,"close":386,"change":171,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",2.4647,2.39,-1.24,123170,207,2.4389,{"date":392,"open":275,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",2.4324,2.3199,2.42,0.03,1.26,9170,92,2.4072,{"date":402,"open":395,"high":403,"low":253,"close":386,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",2.45,-0.07,-2.85,11807,235,2.4073,{"date":410,"open":403,"high":411,"low":403,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",2.545,2.46,-0.01,-0.4,5096,82,2.4699,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",2.34,2.48,2.47,0.13,5.56,7375,141,2.4315,{"date":429,"open":244,"high":430,"low":324,"close":420,"change":171,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",2.37,-1.27,12084,216,2.2825,{"date":436,"open":284,"high":403,"low":430,"close":430,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",-0.04,-1.66,14863,208,2.3858,{"date":443,"open":284,"high":444,"low":284,"close":292,"change":437,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",2.52,-1.63,24467,251,2.4278,{"date":450,"open":451,"high":452,"low":20,"close":403,"change":188,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",2.51,2.59,-2.39,13970,291,2.4981,{"date":458,"open":459,"high":452,"low":459,"close":451,"change":166,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",2.4114,5.02,22031,689,2.4885,{"date":465,"open":20,"high":466,"low":386,"close":386,"change":285,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",2.64,-4.78,38091.546667,383,2.4698,{"date":472,"open":276,"high":473,"low":244,"close":451,"change":378,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",2.65,-4.2,91888,891,2.5102,{"date":479,"open":331,"high":480,"low":481,"close":480,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",2.62,2.225,0.26,11.02,166502,1798,2.3813,{"date":488,"open":252,"high":480,"low":18,"close":253,"change":413,"percent_change":156,"volume":489,"transactions":490,"vwap":491},"2026-08-13",10497845,134365,3.4052,{"date":493,"open":494,"high":495,"low":420,"close":430,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",2.3603,2.375,0.02,0.85,5661,37,2.3601,{"date":502,"open":276,"high":276,"low":420,"close":234,"change":396,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",1.29,3828.444232,39,2.3709,{"date":508,"open":243,"high":253,"low":243,"close":251,"change":293,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",0.43,6604,70,2.3404,{"date":514,"open":234,"high":252,"low":244,"close":243,"change":277,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",-3.35,6473.546182,59,2.3461,{"date":520,"open":243,"high":284,"low":243,"close":386,"change":339,"percent_change":521,"volume":522,"transactions":191,"vwap":523},"2026-08-06",2.58,3404,2.3713,{"date":525,"open":252,"high":252,"low":526,"close":275,"change":527,"percent_change":369,"volume":528,"transactions":529,"vwap":530},"2026-08-05",2.27,-0.005,7236.825397,133,2.3289,{"date":532,"open":421,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",2.49,2.335,-0.13,-5.27,6132.2,68,2.4504,{"date":541,"open":542,"high":421,"low":20,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",2.4753,2.465,-0.0528,-2.1,7934.4,62,2.4655,{"date":550,"open":284,"high":551,"low":252,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":200,"vwap":555},"2026-07-31",2.5178,0.1178,4.91,8781.820331,2.4147,{"date":557,"open":284,"high":403,"low":284,"close":284,"change":437,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",-1.64,4873,46,2.4412,{"date":563,"open":422,"high":422,"low":276,"close":276,"change":66,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-29",-2.01,7162,58,2.451,{"date":569,"open":533,"high":533,"low":421,"close":533,"change":269,"percent_change":269,"volume":570,"transactions":571,"vwap":572},"2026-07-28",1942,29,2.4872,{"date":574,"open":533,"high":533,"low":533,"close":533,"change":496,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-24",0.81,220.009127,11,2.4678,{"date":580,"open":581,"high":581,"low":422,"close":422,"change":293,"percent_change":294,"volume":582,"transactions":583,"vwap":584},"2026-07-23",2.5322,592.4,13,2.4566,{"date":586,"open":587,"high":587,"low":588,"close":412,"change":293,"percent_change":294,"volume":589,"transactions":590,"vwap":591},"2026-07-22",2.53,2.4001,2188.8,41,2.4602,{"date":593,"open":594,"high":595,"low":395,"close":403,"change":205,"percent_change":596,"volume":597,"transactions":505,"vwap":598},"2026-07-21",2.55,2.6007,-0.81,4136,2.5054,{"date":600,"open":601,"high":601,"low":422,"close":422,"change":602,"percent_change":603,"volume":604,"transactions":22,"vwap":605},"2026-07-20",2.63,-0.16,-6.08,4142,2.5173,{"date":607,"open":601,"high":601,"low":601,"close":601,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":601},"2026-07-17",0.11,4.37,600,{"date":612,"open":613,"high":613,"low":444,"close":444,"change":396,"percent_change":614,"volume":615,"transactions":9,"vwap":444},"2026-07-16",2.74,1.2,3100,{"date":617,"open":618,"high":618,"low":533,"close":533,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":533},"2026-07-15",2.687,0.07,2.89,1800,{"date":623,"open":300,"high":624,"low":395,"close":395,"change":325,"percent_change":625,"volume":626,"transactions":9,"vwap":395},"2026-07-14",2.56,-3.97,20000,{"date":628,"open":452,"high":452,"low":444,"close":444,"change":197,"percent_change":629,"volume":630,"transactions":9,"vwap":444},"2026-07-13",1.61,700,{"date":632,"open":633,"high":601,"low":20,"close":421,"change":413,"percent_change":414,"volume":634,"transactions":9,"vwap":421},"2026-07-10",2.482,3800,{"date":636,"open":594,"high":637,"low":533,"close":533,"change":197,"percent_change":638,"volume":639,"transactions":9,"vwap":533},"2026-07-09",2.7,1.63,2000,{"date":641,"open":421,"high":421,"low":403,"close":403,"change":325,"percent_change":642,"volume":643,"transactions":9,"vwap":403},"2026-07-08",-3.92,1200,{"date":645,"open":646,"high":646,"low":594,"close":594,"change":496,"percent_change":647,"volume":648,"transactions":9,"vwap":594},"2026-07-07",2.6,0.79,2800,{"date":650,"open":275,"high":587,"low":275,"close":587,"change":347,"percent_change":651,"volume":652,"transactions":9,"vwap":587},"2026-07-06",8.58,7900,{"date":654,"open":251,"high":284,"low":244,"close":275,"change":655,"percent_change":656,"volume":634,"transactions":9,"vwap":275},"2026-07-02",0.16,7.37,{"date":658,"open":244,"high":252,"low":16,"close":309,"change":19,"percent_change":253,"volume":659,"transactions":9,"vwap":309},"2026-07-01",2700,{"date":661,"open":73,"high":662,"low":196,"close":196,"change":404,"percent_change":663,"volume":664,"transactions":9,"vwap":196},"2026-06-30",2.205,-3.2,2600,{"date":666,"open":244,"high":430,"low":667,"close":73,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":73},"2026-06-29",2.123,-0.2,-8.37,13800,{"date":672,"open":275,"high":673,"low":275,"close":386,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":386},"2026-06-26",2.508,0.08,3.46,17200,{"date":678,"open":20,"high":276,"low":679,"close":243,"change":437,"percent_change":680,"volume":681,"transactions":9,"vwap":243},"2026-06-25",1.9,-1.7,16200,{"date":683,"open":412,"high":412,"low":420,"close":234,"change":339,"percent_change":480,"volume":684,"transactions":9,"vwap":234},"2026-06-24",21700,{"date":686,"open":276,"high":412,"low":346,"close":346,"change":602,"percent_change":687,"volume":688,"transactions":9,"vwap":346},"2026-06-23",-6.53,23400,{"date":690,"open":253,"high":543,"low":253,"close":403,"change":413,"percent_change":691,"volume":692,"transactions":9,"vwap":403},"2026-06-22",-0.41,23800,{"date":694,"open":624,"high":646,"low":412,"close":412,"change":293,"percent_change":294,"volume":695,"transactions":9,"vwap":412},"2026-06-18",25400,{"date":697,"open":234,"high":698,"low":420,"close":403,"change":66,"percent_change":699,"volume":700,"transactions":9,"vwap":403},"2026-06-17",2.5,-2,16900,{"date":702,"open":594,"high":594,"low":703,"close":698,"change":66,"percent_change":704,"volume":705,"transactions":9,"vwap":698},"2026-06-16",2.491,-1.96,17500,{"date":707,"open":708,"high":709,"low":698,"close":594,"change":188,"percent_change":710,"volume":711,"transactions":9,"vwap":594},"2026-06-15",2.61,2.66,-2.3,24600,{"date":713,"open":714,"high":340,"low":521,"close":708,"change":396,"percent_change":715,"volume":692,"transactions":9,"vwap":708},"2026-06-12",2.663,1.16,{"date":717,"open":480,"high":718,"low":444,"close":521,"change":269,"percent_change":269,"volume":719,"transactions":9,"vwap":521},"2026-06-11",2.839,17700,{"date":721,"open":722,"high":723,"low":253,"close":521,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":521},"2026-06-10",2.609,2.96,0.28,12.17,93800,{"date":728,"open":244,"high":729,"low":331,"close":244,"change":293,"percent_change":730,"volume":731,"transactions":9,"vwap":244},"2026-06-09",2.458,0.44,17300,{"date":733,"open":734,"high":735,"low":734,"close":346,"change":413,"percent_change":736,"volume":737,"transactions":9,"vwap":346},"2026-06-08",2.245,2.559,-0.43,32000,{"date":739,"open":284,"high":284,"low":244,"close":244,"change":188,"percent_change":245,"volume":740,"transactions":9,"vwap":244},"2026-06-05",15100,{"date":742,"open":422,"high":743,"low":744,"close":253,"change":197,"percent_change":745,"volume":731,"transactions":9,"vwap":253},"2026-06-04",2.505,2.315,1.72,{"date":747,"open":275,"high":748,"low":73,"close":251,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":251},"2026-06-03",2.68,-0.14,-5.69,20300,{"date":753,"open":386,"high":451,"low":386,"close":412,"change":205,"percent_change":596,"volume":754,"transactions":9,"vwap":412},"2026-06-02",21000,{"date":756,"open":422,"high":444,"low":252,"close":421,"change":171,"percent_change":757,"volume":758,"transactions":9,"vwap":421},"2026-06-01",-1.2,20200,{"date":760,"open":594,"high":480,"low":421,"close":451,"change":761,"percent_change":166,"volume":762,"transactions":9,"vwap":451},"2026-05-29",0.003,21500,{"date":764,"open":292,"high":594,"low":226,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-05-28",2.507,-0.023,-0.91,25200,{"date":770,"open":594,"high":466,"low":444,"close":587,"change":19,"percent_change":368,"volume":771,"transactions":9,"vwap":587},"2026-05-27",16600,{"date":773,"open":521,"high":521,"low":421,"close":421,"change":66,"percent_change":774,"volume":775,"transactions":9,"vwap":421},"2026-05-26",-1.98,13200,{"date":777,"open":300,"high":778,"low":451,"close":587,"change":496,"percent_change":779,"volume":676,"transactions":9,"vwap":587},"2026-05-22",2.57,0.8,{"date":781,"open":244,"high":782,"low":244,"close":451,"change":404,"percent_change":783,"volume":784,"transactions":9,"vwap":451},"2026-05-21",2.615,-2.71,12700,{"date":786,"open":594,"high":521,"low":698,"close":521,"change":674,"percent_change":787,"volume":788,"transactions":9,"vwap":521},"2026-05-20",3.2,14100,{"date":790,"open":284,"high":594,"low":420,"close":698,"change":293,"percent_change":791,"volume":792,"transactions":9,"vwap":698},"2026-05-19",0.4,14000,{"date":794,"open":276,"high":444,"low":20,"close":533,"change":437,"percent_change":795,"volume":681,"transactions":9,"vwap":533},"2026-05-18",-1.58,{"date":797,"open":412,"high":708,"low":798,"close":587,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":587},"2026-05-15",2.268,-0.048,-1.86,13400,{"date":803,"open":284,"high":804,"low":420,"close":805,"change":806,"percent_change":807,"volume":705,"transactions":9,"vwap":805},"2026-05-14",2.585,2.578,0.138,5.66,{"date":809,"open":284,"high":698,"low":284,"close":276,"change":437,"percent_change":810,"volume":811,"transactions":9,"vwap":276},"2026-05-13",-1.61,8100,{"date":813,"open":412,"high":451,"low":20,"close":421,"change":496,"percent_change":575,"volume":814,"transactions":9,"vwap":421},"2026-05-12",6500,{"date":816,"open":284,"high":521,"low":268,"close":412,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":412},"2026-05-11",-0.09,-3.53,12600,{"date":821,"open":587,"high":646,"low":587,"close":594,"change":19,"percent_change":822,"volume":823,"transactions":9,"vwap":594},"2026-05-08",2,7600,{"date":825,"open":444,"high":624,"low":533,"close":698,"change":496,"percent_change":575,"volume":811,"transactions":9,"vwap":698},"2026-05-07",{"date":827,"open":292,"high":624,"low":292,"close":421,"change":205,"percent_change":828,"volume":829,"transactions":9,"vwap":421},"2026-05-06",-0.8,8600,{"date":831,"open":395,"high":594,"low":430,"close":698,"change":269,"percent_change":269,"volume":832,"transactions":9,"vwap":698},"2026-05-05",7800,{"date":834,"open":412,"high":444,"low":412,"close":698,"change":437,"percent_change":835,"volume":652,"transactions":9,"vwap":698},"2026-05-04",-1.57,{"date":837,"open":284,"high":594,"low":420,"close":300,"change":205,"percent_change":838,"volume":839,"transactions":9,"vwap":300},"2026-05-01",-0.78,10300,{"date":841,"open":521,"high":521,"low":624,"close":624,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":624},"2026-04-30",0.09,3.64,5100,{"date":846,"open":276,"high":300,"low":276,"close":422,"change":496,"percent_change":847,"volume":848,"transactions":9,"vwap":422},"2026-04-29",0.82,5800,{"date":850,"open":252,"high":412,"low":253,"close":403,"change":339,"percent_change":451,"volume":851,"transactions":9,"vwap":403},"2026-04-28",9100,{"date":853,"open":276,"high":276,"low":386,"close":386,"change":66,"percent_change":854,"volume":855,"transactions":9,"vwap":386},"2026-04-27",-2.05,7100,{"date":857,"open":20,"high":533,"low":234,"close":276,"change":293,"percent_change":294,"volume":858,"transactions":9,"vwap":276},"2026-04-24",15900,{"date":860,"open":253,"high":412,"low":253,"close":20,"change":619,"percent_change":125,"volume":861,"transactions":9,"vwap":20},"2026-04-23",12900,{"date":863,"open":20,"high":20,"low":244,"close":253,"change":404,"percent_change":864,"volume":829,"transactions":9,"vwap":253},"2026-04-22",-2.88,{"date":866,"open":20,"high":20,"low":395,"close":20,"change":205,"percent_change":867,"volume":868,"transactions":9,"vwap":20},"2026-04-21",-0.82,6400,{"date":870,"open":234,"high":533,"low":234,"close":403,"change":396,"percent_change":871,"volume":872,"transactions":9,"vwap":403},"2026-04-20",1.24,6000,{"date":874,"open":451,"high":451,"low":534,"close":395,"change":277,"percent_change":663,"volume":875,"transactions":9,"vwap":395},"2026-04-17",12200,{"date":877,"open":624,"high":624,"low":698,"close":698,"change":205,"percent_change":878,"volume":879,"transactions":9,"vwap":698},"2026-04-16",-0.79,12300,{"date":881,"open":420,"high":587,"low":310,"close":444,"change":260,"percent_change":882,"volume":883,"transactions":9,"vwap":444},"2026-04-15",5.88,27300,{"date":885,"open":244,"high":698,"low":324,"close":252,"change":205,"percent_change":886,"volume":887,"transactions":9,"vwap":252},"2026-04-14",-0.83,39700,{"date":889,"open":422,"high":587,"low":284,"close":284,"change":19,"percent_change":319,"volume":890,"transactions":9,"vwap":284},"2026-04-13",7300,{"date":892,"open":412,"high":412,"low":234,"close":234,"change":325,"percent_change":893,"volume":894,"transactions":9,"vwap":234},"2026-04-10",-4.08,11500,{"date":896,"open":251,"high":587,"low":822,"close":403,"change":339,"percent_change":451,"volume":897,"transactions":9,"vwap":403},"2026-04-09",27600,{"date":899,"open":403,"high":594,"low":900,"close":386,"change":378,"percent_change":901,"volume":902,"transactions":9,"vwap":386},"2026-04-08",1.96,-4.4,18300,{"date":904,"open":20,"high":594,"low":20,"close":698,"change":817,"percent_change":905,"volume":906,"transactions":9,"vwap":698},"2026-04-07",-3.47,12800,{"date":908,"open":587,"high":708,"low":698,"close":452,"change":674,"percent_change":909,"volume":910,"transactions":9,"vwap":452},"2026-04-06",3.19,14700,{"date":912,"open":480,"high":480,"low":451,"close":451,"change":674,"percent_change":913,"volume":719,"transactions":9,"vwap":451},"2026-04-02",3.29,{"date":915,"open":778,"high":778,"low":395,"close":20,"change":602,"percent_change":916,"volume":917,"transactions":9,"vwap":20},"2026-04-01",-6.18,13900,{"date":919,"open":646,"high":340,"low":452,"close":452,"change":608,"percent_change":920,"volume":921,"transactions":9,"vwap":452},"2026-03-31",4.44,16300,{"date":923,"open":395,"high":451,"low":395,"close":421,"change":66,"percent_change":774,"volume":924,"transactions":9,"vwap":421},"2026-03-30",15200,{"date":926,"open":601,"high":340,"low":275,"close":587,"change":19,"percent_change":368,"volume":692,"transactions":9,"vwap":587},"2026-03-27",{"date":928,"open":929,"high":451,"low":268,"close":421,"change":51,"percent_change":930,"volume":931,"transactions":9,"vwap":421},"2026-03-26",2.299,4.2,23100,{"date":933,"open":226,"high":386,"low":226,"close":252,"change":496,"percent_change":497,"volume":934,"transactions":9,"vwap":252},"2026-03-25",20800,{"date":936,"open":275,"high":698,"low":16,"close":253,"change":937,"percent_change":938,"volume":917,"transactions":9,"vwap":253},"2026-03-24",0.119,5.31,{"date":940,"open":268,"high":226,"low":15,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-03-23",2.241,0.066,3.03,10700,{"date":946,"open":226,"high":226,"low":947,"close":223,"change":227,"percent_change":948,"volume":949,"transactions":9,"vwap":223},"2026-03-20",1.8,-4.19,6300,{"date":951,"open":243,"high":275,"low":526,"close":526,"change":952,"percent_change":278,"volume":953,"transactions":9,"vwap":526},"2026-03-19",-0.081,6800,{"date":955,"open":395,"high":276,"low":244,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-03-18",2.351,-0.109,-4.43,11000,{"date":961,"open":444,"high":444,"low":412,"close":412,"change":404,"percent_change":962,"volume":832,"transactions":9,"vwap":412},"2026-03-17",-2.77,{"date":964,"open":965,"high":601,"low":587,"close":587,"change":269,"percent_change":269,"volume":959,"transactions":9,"vwap":587},"2026-03-16",2.601,{"date":967,"open":452,"high":452,"low":587,"close":587,"change":404,"percent_change":968,"volume":969,"transactions":9,"vwap":587},"2026-03-13",-2.69,5500,{"date":971,"open":473,"high":748,"low":646,"close":646,"change":396,"percent_change":972,"volume":973,"transactions":9,"vwap":646},"2026-03-12",1.17,11100,{"date":975,"open":778,"high":452,"low":778,"close":778,"change":293,"percent_change":976,"volume":977,"transactions":9,"vwap":778},"2026-03-11",0.39,13300,{"date":979,"open":624,"high":980,"low":587,"close":624,"change":378,"percent_change":981,"volume":982,"transactions":9,"vwap":624},"2026-03-10",2.705,-4.12,16400,{"date":984,"open":646,"high":985,"low":646,"close":340,"change":293,"percent_change":986,"volume":987,"transactions":9,"vwap":340},"2026-03-09",2.69,0.38,14500,{"date":989,"open":473,"high":340,"low":473,"close":709,"change":437,"percent_change":990,"volume":917,"transactions":9,"vwap":709},"2026-03-06",-1.48,{"date":992,"open":637,"high":993,"low":748,"close":637,"change":413,"percent_change":994,"volume":995,"transactions":9,"vwap":637},"2026-03-05",2.72,-0.37,20500,{"date":997,"open":613,"high":613,"low":985,"close":998,"change":378,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-03-04",2.71,-3.9,19100,{"date":1002,"open":613,"high":1003,"low":601,"close":1004,"change":842,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-03-03",2.842,2.82,3.3,17900,{"date":1008,"open":1009,"high":620,"low":244,"close":1010,"change":1011,"percent_change":1012,"volume":719,"transactions":9,"vwap":1010},"2026-03-02",2.87,2.73,-0.18,-6.19,{"date":1014,"open":244,"high":1015,"low":244,"close":1016,"change":236,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-02-27",3.17,2.91,-0.51,85200,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-02-26",3.025,2.9,2.925,-0.125,-4.1,9480,{"date":1028,"open":1029,"high":1029,"low":1021,"close":1030,"change":1031,"percent_change":1032,"volume":784,"transactions":9,"vwap":1030},"2026-02-25",3.1,3.05,0.045,1.5,{"date":1034,"open":787,"high":787,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-02-24",3,3.0050001,0.005,0.17,17660,{"date":1041,"open":1035,"high":1042,"low":1035,"close":1035,"change":437,"percent_change":1043,"volume":670,"transactions":9,"vwap":1035},"2026-02-23",3.15,-1.32,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-02-20",3.085,3.18,3.02,3.04,-0.045,-1.46,15140,{"date":1054,"open":787,"high":787,"low":1055,"close":1046,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1046},"2026-02-19",2.95,0.135,4.58,20840,{"date":1060,"open":1022,"high":787,"low":1061,"close":1055,"change":339,"percent_change":195,"volume":1062,"transactions":9,"vwap":1055},"2026-02-18",2.725,16540,{"date":1064,"open":1065,"high":1065,"low":620,"close":620,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":620},"2026-02-17",3.195,-0.105,-3.51,14360,{"date":1070,"open":1071,"high":787,"low":1072,"close":1072,"change":285,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-02-13",3.125,2.995,-3.85,21260,{"date":1076,"open":1030,"high":1077,"low":1035,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-02-12",3.24,3.115,-0.055,-1.74,14280,{"date":1083,"open":1084,"high":1084,"low":1030,"close":1015,"change":396,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1015},"2026-02-11",3.25,0.96,22680,{"date":1088,"open":1029,"high":1084,"low":1089,"close":1090,"change":197,"percent_change":503,"volume":1091,"transactions":9,"vwap":1090},"2026-02-10",3.015,3.14,23220,{"date":1093,"open":1030,"high":1094,"low":1036,"close":1029,"change":1095,"percent_change":575,"volume":1096,"transactions":9,"vwap":1029},"2026-02-09",3.175,0.025,27380,{"date":1098,"open":787,"high":1084,"low":1035,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-02-06",3.075,0.125,4.24,32800,{"date":1104,"open":1084,"high":1084,"low":1055,"close":1055,"change":227,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1055},"2026-02-05",-3.12,28060,{"date":1108,"open":1109,"high":1084,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-02-04",3.07,2.98,3.045,0.015,0.5,27420,{"date":1116,"open":1084,"high":1084,"low":1117,"close":943,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":943},"2026-02-03",2.975,-0.22,-6.77,27360,{"date":1122,"open":1123,"high":1123,"low":1042,"close":1084,"change":325,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1084},"2026-02-02",3.55,-2.99,45460,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-01-30",3.71,3.75,3.35,-0.27,-7.46,33920,{"date":1135,"open":1136,"high":1129,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-01-29",3.39,3.205,3.62,0.225,6.63,60500,{"date":1143,"open":1144,"high":1145,"low":1130,"close":1146,"change":1079,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-01-28",3.45,3.65,3.395,-1.59,60960,{"date":1150,"open":1151,"high":1129,"low":1152,"close":1144,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1144},"2026-01-27",3.61,3.4,-0.165,-4.56,89440,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-01-26",3.675,3.89,3.5,3.615,-0.145,-3.86,46220,{"date":1166,"open":1167,"high":1168,"low":1123,"close":87,"change":236,"percent_change":414,"volume":1169,"transactions":9,"vwap":87},"2026-01-23",3.66,3.85,6940,{"date":1171,"open":675,"high":1172,"low":1144,"close":1173,"change":1174,"percent_change":1175,"volume":917,"transactions":9,"vwap":1173},"2026-01-22",3.845,3.775,0.25,7.09,{"date":1177,"open":1160,"high":1178,"low":1144,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-01-21",3.545,3.525,-0.025,-0.7,38540,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1123,"change":608,"percent_change":787,"volume":1187,"transactions":9,"vwap":1123},"2026-01-20",3.345,3.63,60260,{"date":1189,"open":1168,"high":1168,"low":1084,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-01-16",3.44,-0.405,-10.53,22100,{"date":1195,"open":1196,"high":1197,"low":1128,"close":1172,"change":404,"percent_change":101,"volume":1198,"transactions":9,"vwap":1172},"2026-01-15",3.905,3.915,5020,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1197,"change":496,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1197},"2026-01-14",3.92,3.945,3.795,0.51,8480,{"date":1207,"open":1208,"high":1201,"low":1209,"close":1210,"change":1066,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-01-13",3.715,3.505,3.895,-2.62,3640,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":293,"percent_change":1174,"volume":1218,"transactions":9,"vwap":1216},"2026-01-12",3.91,4,3.58,2340,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1031,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-01-09",3.755,3.99,1.14,2240,{"date":1226,"open":1210,"high":1202,"low":1168,"close":1202,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1202},"2026-01-08",0.035,0.9,1300,{"date":1231,"open":1216,"high":1216,"low":1215,"close":1215,"change":817,"percent_change":1232,"volume":868,"transactions":9,"vwap":1215},"2026-01-07",-2.25,{"date":1234,"open":1235,"high":930,"low":1236,"close":1216,"change":674,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1216},"2026-01-06",3.935,3.84,2.04,7180,{"date":1240,"open":1209,"high":1241,"low":1209,"close":1201,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1201},"2026-01-05",3.995,0.235,6.38,30340,{"date":1246,"open":1160,"high":1247,"low":1160,"close":1248,"change":293,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-01-02",3.745,3.685,0.27,9880,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1158,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1158},"2025-12-31",4.225,4.355,3.6,-0.68,-15.61,8180,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1254,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1254},"2025-12-30",4.7,4.305,-0.44,-9.18,16380,{"date":1267,"open":1261,"high":1268,"low":1261,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2025-12-29",4.875,4.795,0.065,1.37,15700,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1079,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2025-12-26",4.64,4.89,4.73,-1.15,21640,{"date":1281,"open":1282,"high":1276,"low":1283,"close":1284,"change":1056,"percent_change":1022,"volume":1285,"transactions":9,"vwap":1284},"2025-12-24",4.68,4.525,4.785,12060,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2025-12-23",4.25,4.75,4.1,4.65,0.365,8.52,30680,{"date":1296,"open":1297,"high":1297,"low":1129,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2025-12-22",4.85,4.285,-0.54,-11.19,52340,{"date":1303,"open":1304,"high":24,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2025-12-19",4.45,4.825,0.375,8.43,32360,{"date":1310,"open":1290,"high":1311,"low":1312,"close":1304,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1304},"2025-12-18",4.475,4.03,0.35,8.54,45940,{"date":1317,"open":1129,"high":1290,"low":1129,"close":1290,"change":1313,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1290},"2025-12-17",9.33,54060,{"date":1321,"open":1146,"high":1129,"low":1130,"close":1129,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1129},"2025-12-16",0.355,10.46,26240,{"date":1326,"open":1144,"high":1255,"low":1327,"close":1146,"change":236,"percent_change":1263,"volume":1328,"transactions":9,"vwap":1146},"2025-12-15",3.375,31480,{"date":1330,"open":675,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":624,"volume":1335,"transactions":9,"vwap":1333},"2025-12-12",3.49,3.26,3.41,0.085,29600,{"date":1337,"open":1023,"high":1152,"low":1338,"close":1339,"change":72,"percent_change":483,"volume":1340,"transactions":9,"vwap":1339},"2025-12-11",2.755,3.325,32940,{"date":1342,"open":1343,"high":1035,"low":1344,"close":1072,"change":655,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1072},"2025-12-10",2.8,2.775,5.64,42620,{"date":1348,"open":1349,"high":1350,"low":1061,"close":1351,"change":413,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-12-09",2.75,2.85,2.835,-0.35,10040,{"date":1355,"open":1349,"high":1356,"low":480,"close":1357,"change":51,"percent_change":843,"volume":1358,"transactions":9,"vwap":1357},"2025-12-08",2.935,2.845,38620,{"date":1360,"open":444,"high":1343,"low":698,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-12-05",2.745,0.145,5.58,43080,{"date":1366,"open":16,"high":646,"low":1367,"close":646,"change":51,"percent_change":1216,"volume":1368,"transactions":9,"vwap":646},"2025-12-04",2.085,32600,{"date":1370,"open":386,"high":698,"low":16,"close":698,"change":1227,"percent_change":1371,"volume":1372,"transactions":9,"vwap":698},"2025-12-03",1.42,12560,{"date":1374,"open":1375,"high":1376,"low":1375,"close":543,"change":166,"percent_change":1377,"volume":1378,"transactions":9,"vwap":543},"2025-12-02",2.275,2.485,5.12,20900,{"date":1380,"open":1381,"high":403,"low":267,"close":1382,"change":277,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-12-01",2.425,2.345,-3.3,67060,{"date":1386,"open":234,"high":698,"low":16,"close":1381,"change":1037,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1381},"2025-11-28",0.21,29800,{"date":1390,"open":354,"high":1391,"low":354,"close":395,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":395},"2025-11-26",2.495,0.215,9.75,48020,{"date":1396,"open":1397,"high":331,"low":1398,"close":662,"change":51,"percent_change":1289,"volume":1399,"transactions":9,"vwap":662},"2025-11-25",2.045,1.95,26440,{"date":1401,"open":311,"high":226,"low":311,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-11-24",2.105,0.245,13.17,52240,{"date":1407,"open":1408,"high":822,"low":1409,"close":311,"change":1131,"percent_change":1410,"volume":1411,"transactions":9,"vwap":311},"2025-11-21",1.83,1.775,-12.68,58500,{"date":1413,"open":1414,"high":244,"low":1415,"close":319,"change":437,"percent_change":1416,"volume":1417,"transactions":9,"vwap":319},"2025-11-20",1.85,1.725,-1.84,1944940,{"date":1419,"open":1420,"high":1391,"low":319,"close":309,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":309},"2025-11-19",2.295,-0.135,-5.86,20620,{"date":1425,"open":421,"high":698,"low":1426,"close":1426,"change":1037,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-11-18",2.305,0.22,11480,{"date":1430,"open":354,"high":1381,"low":354,"close":244,"change":66,"percent_change":1431,"volume":1432,"transactions":9,"vwap":244},"2025-11-17",-2.13,15800,{"date":1434,"open":267,"high":234,"low":1414,"close":234,"change":19,"percent_change":309,"volume":1435,"transactions":9,"vwap":234},"2025-11-14",17220,{"date":1437,"open":1438,"high":244,"low":1439,"close":244,"change":1139,"percent_change":1440,"volume":1441,"transactions":9,"vwap":244},"2025-11-13",2.075,2.015,10.84,21880,{"date":1443,"open":679,"high":213,"low":25,"close":1438,"change":302,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1438},"2025-11-12",13.08,56440,{"date":1447,"open":1398,"high":1426,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-11-11",1.75,1.835,-0.115,-5.9,38240,{"date":1454,"open":1420,"high":253,"low":1398,"close":1398,"change":1263,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1398},"2025-11-10",-18.41,19560,{"date":1458,"open":386,"high":594,"low":386,"close":386,"change":269,"percent_change":269,"volume":1459,"transactions":9,"vwap":386},"2025-11-07",4960,{"date":1461,"open":411,"high":1462,"low":386,"close":386,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":386},"2025-11-06",2.595,-0.205,-7.9,6900,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1462,"change":1249,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1462},"2025-11-05",2.325,2.625,11.61,19740,{"date":1473,"open":698,"high":594,"low":1474,"close":1468,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1468},"2025-11-04",2.255,-0.175,-7,14720,{"date":1479,"open":1350,"high":1350,"low":403,"close":698,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":698},"2025-11-03",-0.395,-13.64,27740,{"date":1484,"open":1072,"high":1035,"low":620,"close":1485,"change":527,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-10-31",2.895,-0.17,11160,{"date":1489,"open":1035,"high":1035,"low":1022,"close":1022,"change":437,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1022},"2025-10-30",-1.36,10260,{"date":1493,"open":1494,"high":1495,"low":1022,"close":1496,"change":496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-10-29",2.99,3.065,2.94,0.68,9440,{"date":1500,"open":1030,"high":1495,"low":1501,"close":1501,"change":1066,"percent_change":905,"volume":1502,"transactions":9,"vwap":1501},"2025-10-28",2.92,8440,{"date":1504,"open":1495,"high":1495,"low":1021,"close":1021,"change":269,"percent_change":269,"volume":1505,"transactions":9,"vwap":1021},"2025-10-27",11080,{"date":1507,"open":1030,"high":1495,"low":1021,"close":1021,"change":1037,"percent_change":1038,"volume":829,"transactions":9,"vwap":1021},"2025-10-24",{"date":1509,"open":1035,"high":1495,"low":1035,"close":1048,"change":496,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1048},"2025-10-23",0.67,8720,{"date":1513,"open":1048,"high":1048,"low":1022,"close":1035,"change":205,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1035},"2025-10-22",-0.66,8500,{"date":1517,"open":1518,"high":1518,"low":1048,"close":1048,"change":496,"percent_change":1510,"volume":1519,"transactions":9,"vwap":1048},"2025-10-21",3.06,9020,{"date":1521,"open":1030,"high":1518,"low":1016,"close":1035,"change":1050,"percent_change":990,"volume":1522,"transactions":9,"vwap":1035},"2025-10-20",11260,{"date":1524,"open":1084,"high":1525,"low":1111,"close":1111,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1111},"2025-10-17",3.275,-0.15,-4.69,12140,{"date":1530,"open":1152,"high":1152,"low":1035,"close":1065,"change":1334,"percent_change":1010,"volume":1531,"transactions":9,"vwap":1065},"2025-10-16",8420,{"date":1533,"open":1534,"high":1077,"low":1534,"close":1535,"change":437,"percent_change":431,"volume":1536,"transactions":9,"vwap":1535},"2025-10-15",3.105,3.11,10940,{"date":1538,"open":1015,"high":1152,"low":1029,"close":1042,"change":205,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1042},"2025-10-14",-0.63,10740,{"date":1542,"open":1084,"high":1525,"low":1042,"close":1015,"change":1066,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1015},"2025-10-13",-3.21,13120,{"date":1546,"open":1547,"high":1160,"low":787,"close":1525,"change":325,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1525},"2025-10-10",3.43,-2.96,9180,{"date":1551,"open":1190,"high":1190,"low":1552,"close":1327,"change":674,"percent_change":20,"volume":819,"transactions":9,"vwap":1327},"2025-10-09",3.295,{"date":1554,"open":1084,"high":1555,"low":1556,"close":1552,"change":1557,"percent_change":275,"volume":1558,"transactions":9,"vwap":1552},"2025-10-08",3.47,3.22,0.075,11620,{"date":1560,"open":1561,"high":1123,"low":1094,"close":1556,"change":535,"percent_change":1562,"volume":1471,"transactions":9,"vwap":1556},"2025-10-07",3.37,-3.88,{"date":1564,"open":1130,"high":1561,"low":1005,"close":1130,"change":437,"percent_change":1565,"volume":1558,"transactions":9,"vwap":1130},"2025-10-06",-1.18,{"date":1567,"open":1568,"high":1152,"low":1005,"close":1136,"change":1095,"percent_change":1569,"volume":1491,"transactions":9,"vwap":1136},"2025-10-03",3.365,0.74,{"date":1571,"open":1160,"high":1160,"low":1130,"close":1568,"change":1421,"percent_change":1163,"volume":1572,"transactions":9,"vwap":1568},"2025-10-02",14140,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1160,"change":404,"percent_change":704,"volume":1577,"transactions":9,"vwap":1160},"2025-10-01",3.645,3.425,11280,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1270,"percent_change":1414,"volume":1583,"transactions":9,"vwap":1582},"2025-09-30",3.59,3.535,3.57,17460,{"date":1585,"open":1586,"high":1586,"low":1190,"close":1209,"change":205,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1209},"2025-09-29",3.68,-0.57,10360,{"date":1590,"open":1179,"high":1591,"low":1592,"close":1179,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1179},"2025-09-26",3.585,3.335,-0.065,-1.81,10160,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1580,"change":197,"percent_change":1600,"volume":953,"transactions":9,"vwap":1580},"2025-09-25",3.595,3.36,1.13,{"date":1602,"open":1160,"high":1255,"low":1005,"close":1123,"change":66,"percent_change":44,"volume":1603,"transactions":9,"vwap":1123},"2025-09-24",18340,{"date":1605,"open":1606,"high":1607,"low":1160,"close":1255,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1255},"2025-09-23",3.56,3.7,-0.085,-2.31,10680,{"date":1612,"open":1613,"high":1607,"low":1613,"close":1248,"change":1038,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1248},"2025-09-22",3.555,4.84,7760,{"date":1617,"open":1138,"high":1607,"low":1160,"close":1618,"change":1421,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-09-19",3.515,-3.7,11460,{"date":1622,"open":1145,"high":1607,"low":1160,"close":1145,"change":205,"percent_change":1299,"volume":1623,"transactions":9,"vwap":1145},"2025-09-18",11860,{"date":1625,"open":1129,"high":1129,"low":1626,"close":1627,"change":496,"percent_change":1628,"volume":758,"transactions":9,"vwap":1627},"2025-09-17",3.435,3.67,0.55,{"date":1630,"open":1129,"high":1631,"low":1632,"close":1145,"change":1526,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1145},"2025-09-16",3.94,3.575,-3.95,12020,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1639,"change":277,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-09-15",4.0050001,4.15,3.8,-2.06,12380,{"date":1643,"open":1644,"high":1638,"low":1645,"close":1646,"change":437,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-09-12",4.065,3.865,3.88,-1.02,13560,{"date":1650,"open":1651,"high":1241,"low":1652,"close":1201,"change":260,"percent_change":1607,"volume":1653,"transactions":9,"vwap":1201},"2025-09-11",3.95,3.78,13680,{"date":1655,"open":1656,"high":1216,"low":1248,"close":1652,"change":1657,"percent_change":521,"volume":1658,"transactions":9,"vwap":1652},"2025-09-10",3.83,0.095,27100,{"date":1660,"open":1129,"high":1203,"low":1582,"close":1248,"change":1526,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1248},"2025-09-09",-3.91,36920,{"date":1664,"open":1203,"high":1168,"low":1123,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-09-08",3.835,0.185,5.07,9380,{"date":1670,"open":1173,"high":1645,"low":1161,"close":1145,"change":285,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1145},"2025-09-05",-3.18,7400,{"date":1674,"open":1197,"high":1197,"low":1151,"close":1675,"change":496,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-09-04",3.77,0.53,7500,{"date":1679,"open":1210,"high":1201,"low":1145,"close":1129,"change":1162,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1129},"2025-09-03",-3.72,9160,{"date":1683,"open":1158,"high":1684,"low":1632,"close":1210,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1210},"2025-09-02",3.925,0.305,8.5,18680,{"date":1689,"open":1158,"high":1173,"low":1591,"close":1580,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1580},"2025-08-29",-0.035,-0.97,8560,{"date":1694,"open":1695,"high":1695,"low":1331,"close":1696,"change":1690,"percent_change":1697,"volume":851,"transactions":9,"vwap":1696},"2025-08-28",3.74,3.625,-0.96,{"date":1699,"open":1700,"high":1701,"low":1255,"close":1167,"change":437,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1167},"2025-08-27",3.725,3.735,-1.08,8320,{"date":1705,"open":1129,"high":1129,"low":1255,"close":1607,"change":66,"percent_change":1706,"volume":1703,"transactions":9,"vwap":1607},"2025-08-26",-1.33,{"date":1708,"open":1626,"high":1129,"low":1626,"close":1129,"change":347,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1129},"2025-08-25",5.63,8660,{"date":1712,"open":1186,"high":1700,"low":1568,"close":1123,"change":19,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1123},"2025-08-22",1.43,7260,{"date":1716,"open":1084,"high":1255,"low":1084,"close":1160,"change":1387,"percent_change":1243,"volume":1717,"transactions":9,"vwap":1160},"2025-08-21",17120,{"date":1719,"open":1720,"high":1720,"low":913,"close":913,"change":378,"percent_change":1721,"volume":1722,"transactions":9,"vwap":913},"2025-08-20",3.475,-3.24,14680,{"date":1724,"open":1725,"high":1178,"low":1005,"close":1152,"change":1162,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1152},"2025-08-19",3.54,-4.09,18020,{"date":1729,"open":1725,"high":1145,"low":1005,"close":1178,"change":1037,"percent_change":260,"volume":1730,"transactions":9,"vwap":1178},"2025-08-18",17540,{"date":1732,"open":1145,"high":1129,"low":1160,"close":1725,"change":197,"percent_change":1223,"volume":1733,"transactions":9,"vwap":1725},"2025-08-15",16880,{"date":1735,"open":1736,"high":1172,"low":1160,"close":1160,"change":1526,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1160},"2025-08-14",3.605,-4.11,6100,{"date":1740,"open":1210,"high":1210,"low":1160,"close":1145,"change":236,"percent_change":691,"volume":1741,"transactions":9,"vwap":1145},"2025-08-13",4440,{"date":1743,"open":1216,"high":1216,"low":1744,"close":1744,"change":1334,"percent_change":430,"volume":1428,"transactions":9,"vwap":1744},"2025-08-12",3.665,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1217,"change":396,"percent_change":497,"volume":1749,"transactions":9,"vwap":1217},"2025-08-11",3.34,3.975,11600,{"date":1751,"open":1736,"high":1168,"low":1160,"close":1123,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1123},"2025-08-08",-0.365,-9.32,5660,{"date":1756,"open":1216,"high":1290,"low":1757,"close":1197,"change":1608,"percent_change":1758,"volume":1026,"transactions":9,"vwap":1197},"2025-08-07",3.9,-2.12,{"date":1760,"open":1216,"high":1290,"low":1216,"close":1216,"change":51,"percent_change":624,"volume":1761,"transactions":9,"vwap":1216},"2025-08-06",9260,{"date":1763,"open":1288,"high":1288,"low":1736,"close":1757,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1757},"2025-08-05",-0.185,-4.53,11660,{"date":1768,"open":1290,"high":1304,"low":1769,"close":1769,"change":1112,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-08-04",4.085,0.37,6560,{"date":1773,"open":1638,"high":1638,"low":1774,"close":1774,"change":496,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-08-01",4.07,0.49,7880,{"date":1778,"open":1779,"high":930,"low":1780,"close":1781,"change":1657,"percent_change":284,"volume":1487,"transactions":9,"vwap":1781},"2025-07-31",4.18,4.04,4.05,{"date":1783,"open":1784,"high":1288,"low":1215,"close":1785,"change":1011,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-07-30",4.215,3.955,-4.35,24780,{"date":1789,"open":1262,"high":1790,"low":1780,"close":1791,"change":608,"percent_change":1010,"volume":1792,"transactions":9,"vwap":1791},"2025-07-29",4.375,4.135,7840,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":413,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-07-28",4.445,4.025,-0.25,8940,{"date":1800,"open":1168,"high":1288,"low":1168,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-07-25",4.035,0.15,3.86,18580,{"date":1806,"open":1807,"high":1808,"low":1525,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-07-24",4.4,4.6,3.885,-0.61,-13.57,17840,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1802,"percent_change":1144,"volume":1819,"transactions":9,"vwap":1818},"2025-07-23",4.5,4.565,4.255,4.495,6440,{"date":1821,"open":1291,"high":1822,"low":1823,"close":1824,"change":1066,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-07-22",4.67,4.055,4.345,-2.36,19720,{"date":1828,"open":1829,"high":1829,"low":920,"close":1304,"change":1830,"percent_change":1831,"volume":1432,"transactions":9,"vwap":1304},"2025-07-21",4.815,-0.3,-6.32,{"date":1833,"open":1834,"high":1297,"low":1289,"close":1289,"change":1112,"percent_change":1835,"volume":1771,"transactions":9,"vwap":1289},"2025-07-18",4.77,0.32,{"date":1837,"open":1305,"high":1838,"low":1839,"close":1839,"change":1334,"percent_change":1408,"volume":1840,"transactions":9,"vwap":1839},"2025-07-17",4.845,4.735,10340,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1291,"change":51,"percent_change":310,"volume":1487,"transactions":9,"vwap":1291},"2025-07-16",4.56,4.775,{"date":1846,"open":1847,"high":1268,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-07-15",4.855,4.53,4.55,-0.155,-3.29,19960,{"date":1854,"open":1855,"high":1289,"low":1855,"close":1856,"change":1657,"percent_change":18,"volume":1857,"transactions":9,"vwap":1856},"2025-07-14",4.665,4.705,21780,{"date":1859,"open":1860,"high":1861,"low":1808,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-07-11",4.675,4.745,4.61,0.18,4.06,19380,{"date":1867,"open":1288,"high":1815,"low":1101,"close":1868,"change":724,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-07-10",4.43,6.75,13380,{"date":1872,"open":1290,"high":1638,"low":1781,"close":1638,"change":19,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1638},"2025-07-09",1.22,11800,{"date":1876,"open":1196,"high":1290,"low":1196,"close":1290,"change":1802,"percent_change":1639,"volume":1877,"transactions":9,"vwap":1290},"2025-07-08",10020,{"date":1879,"open":1757,"high":1748,"low":1757,"close":1651,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1651},"2025-07-07",0.055,1.41,9840,{"date":1884,"open":1885,"high":1684,"low":1885,"close":1210,"change":1334,"percent_change":267,"volume":1886,"transactions":9,"vwap":1210},"2025-07-03",3.825,6540,{"date":1888,"open":1656,"high":1222,"low":1129,"close":1889,"change":1608,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-07-02",3.81,-2.18,9960,{"date":1893,"open":1160,"high":1757,"low":1894,"close":1210,"change":1895,"percent_change":1896,"volume":1511,"transactions":9,"vwap":1210},"2025-07-01",3.485,0.155,4.14,{"date":1898,"open":1696,"high":1129,"low":1696,"close":1695,"change":1362,"percent_change":1312,"volume":1899,"transactions":9,"vwap":1695},"2025-06-30",8040,{"date":1901,"open":1902,"high":1255,"low":1902,"close":1598,"change":1903,"percent_change":1005,"volume":1904,"transactions":9,"vwap":1598},"2025-06-27",3.495,0.115,8260,{"date":1906,"open":1160,"high":1160,"low":1144,"close":1907,"change":205,"percent_change":1587,"volume":1908,"transactions":9,"vwap":1907},"2025-06-26",3.48,9740,{"date":1910,"open":1160,"high":1123,"low":1911,"close":1160,"change":1031,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1160},"2025-06-25",3.38,1.3,12640,{"date":1915,"open":1146,"high":1160,"low":1525,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-06-24",3.455,0.175,5.34,11520,{"date":1921,"open":1005,"high":1160,"low":1084,"close":1922,"change":227,"percent_change":94,"volume":1923,"transactions":9,"vwap":1922},"2025-06-23",3.28,13840,{"date":1925,"open":1902,"high":1902,"low":1327,"close":1327,"change":404,"percent_change":1926,"volume":969,"transactions":9,"vwap":1327},"2025-06-20",-2.03,{"date":1928,"open":1160,"high":1929,"low":1190,"close":1930,"change":1066,"percent_change":1548,"volume":1931,"transactions":9,"vwap":1930},"2025-06-18",3.695,3.445,3060,{"date":1933,"open":1129,"high":1129,"low":1626,"close":1123,"change":817,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1123},"2025-06-17",-2.47,6260,{"date":1937,"open":1938,"high":1216,"low":1902,"close":843,"change":339,"percent_change":1939,"volume":944,"transactions":9,"vwap":843},"2025-06-16",3.53,1.68,{"date":1941,"open":1757,"high":1216,"low":1942,"close":1217,"change":37,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1217},"2025-06-13",3.305,-11.6,14900,{"date":1946,"open":1947,"high":1288,"low":1168,"close":1781,"change":269,"percent_change":269,"volume":1948,"transactions":9,"vwap":1781},"2025-06-12",3.93,9800,{"date":1950,"open":1757,"high":1288,"low":1167,"close":1781,"change":1802,"percent_change":1168,"volume":1951,"transactions":9,"vwap":1781},"2025-06-11",15660,{"date":1953,"open":1757,"high":1196,"low":1954,"close":1757,"change":1100,"percent_change":1955,"volume":1681,"transactions":9,"vwap":1757},"2025-06-10",3.635,3.31,{"date":1957,"open":1651,"high":1651,"low":1929,"close":1173,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1173},"2025-06-09",-0.215,-5.39,13260,{"date":1962,"open":1586,"high":1290,"low":1151,"close":1222,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1222},"2025-06-06",0.29,7.84,14460,{"date":1967,"open":1639,"high":1639,"low":1005,"close":1607,"change":1066,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1607},"2025-06-05",-2.76,7220,{"date":1971,"open":1972,"high":1159,"low":1607,"close":1973,"change":1608,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-06-04",3.79,3.805,-2.19,2120,{"date":1977,"open":1684,"high":1651,"low":1129,"close":1159,"change":277,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1159},"2025-06-03",-2.02,6660,{"date":1981,"open":1982,"high":1983,"low":1757,"close":1984,"change":1958,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-06-02",4.13,4.155,3.97,-5.14,11220,{"date":1988,"open":930,"high":1989,"low":1781,"close":1990,"change":285,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-05-30",4.455,4.185,-2.79,8300,{"date":1994,"open":1304,"high":1304,"low":1638,"close":1262,"change":1162,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1262},"2025-05-29",-3.26,5160,{"date":1998,"open":1999,"high":2000,"low":1288,"close":1304,"change":51,"percent_change":244,"volume":2001,"transactions":9,"vwap":1304},"2025-05-28",4.35,4.485,3720,{"date":2003,"open":2004,"high":2000,"low":2005,"close":1999,"change":1526,"percent_change":2006,"volume":1498,"transactions":9,"vwap":1999},"2025-05-27",4.365,4.3,-3.33,{"date":2008,"open":2009,"high":1277,"low":1288,"close":1815,"change":1037,"percent_change":608,"volume":2010,"transactions":9,"vwap":1815},"2025-05-23",4.465,16480,{"date":2012,"open":1807,"high":1815,"low":1781,"close":1818,"change":1079,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1818},"2025-05-22",-1.21,19680,{"date":2016,"open":1816,"high":1808,"low":1999,"close":1849,"change":293,"percent_change":1427,"volume":2017,"transactions":9,"vwap":1849},"2025-05-21",12860,{"date":2019,"open":2020,"high":1057,"low":1999,"close":2021,"change":423,"percent_change":1055,"volume":1792,"transactions":9,"vwap":2021},"2025-05-20",4.41,4.54,{"date":2023,"open":1807,"high":1795,"low":1779,"close":2020,"change":1690,"percent_change":878,"volume":872,"transactions":9,"vwap":2020},"2025-05-19",{"date":2025,"open":1291,"high":1291,"low":2026,"close":1795,"change":1657,"percent_change":317,"volume":2027,"transactions":9,"vwap":1795},"2025-05-16",4.105,13100,{"date":2029,"open":1288,"high":2030,"low":1781,"close":1999,"change":1802,"percent_change":1582,"volume":2010,"transactions":9,"vwap":1999},"2025-05-15",4.585,{"date":2032,"open":2033,"high":177,"low":1160,"close":930,"change":1810,"percent_change":1410,"volume":2034,"transactions":9,"vwap":930},"2025-05-14",4.9,60660,{"date":2036,"open":930,"high":2033,"low":930,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-05-13",4.81,0.61,14.52,73240,{"date":2042,"open":1809,"high":930,"low":1973,"close":930,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":930},"2025-05-12",0.395,10.38,49140,{"date":2047,"open":1161,"high":1889,"low":1161,"close":1973,"change":674,"percent_change":16,"volume":2048,"transactions":9,"vwap":1973},"2025-05-09",18460,{"date":2050,"open":1152,"high":1700,"low":1152,"close":1700,"change":1174,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1700},"2025-05-08",7.19,37700,{"date":2054,"open":1339,"high":1331,"low":1339,"close":1720,"change":51,"percent_change":723,"volume":2027,"transactions":9,"vwap":1720},"2025-05-07",{"date":2056,"open":2057,"high":1144,"low":2057,"close":1327,"change":1095,"percent_change":2058,"volume":953,"transactions":9,"vwap":1327},"2025-05-06",3.265,0.75,{"date":2060,"open":1185,"high":1178,"low":1185,"close":1130,"change":325,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1130},"2025-05-05",-2.9,14780,{"date":2064,"open":2065,"high":1144,"low":1042,"close":1144,"change":1392,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1144},"2025-05-02",3.27,6.65,16840,{"date":2069,"open":1005,"high":1185,"low":2070,"close":2071,"change":236,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-05-01",3.225,3.235,-0.46,21900,{"date":2075,"open":1084,"high":1599,"low":1084,"close":1084,"change":269,"percent_change":269,"volume":969,"transactions":9,"vwap":1084},"2025-04-30",{"date":2077,"open":1160,"high":1160,"low":2070,"close":1084,"change":668,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1084},"2025-04-29",-5.8,17280,{"date":2081,"open":1185,"high":1144,"low":1955,"close":1144,"change":1362,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1144},"2025-04-28",4.39,10080,{"date":181,"open":1152,"high":1160,"low":1084,"close":1942,"change":227,"percent_change":1991,"volume":2085,"transactions":9,"vwap":1942},12620]