[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKK":3,"homepage-market-summary":28,"stock-historical-SKK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SKK","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},"SKK Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","SKK Holdings Ltd is a civil engineering service provider that specializes in subsurface utility works in Singapore. It constructs and maintains various public works and infrastructure projects that serve society and the environment. Its projects are the subsurface work related to projects undertaken by the Public Utilities Board (PUB) and Singapore Telecommunications Limited. The nature of these projects is related to the repair of pumping mains, sewer maintenance, and pipe cable laying.","177",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":15,"change":19,"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},5.08,4.88,5.25,4.81,0,22807.22,250,5.0664,17,1.61,157247.052619247,22.5,501,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":13,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":51,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":13,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":51,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":51,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":51},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":51},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":51},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":51},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":51},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":51},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":51},"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":51},"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":51},"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":181},365,1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},118776,43353110.207431,-28.65,"2025-04-28",[182,183,193,203,213,223,233,242,253,264,275,284,295,304,314,321,331,340,349,355,363,371,380,389,396,404,413,422,431,439,445,452,461,469,479,490,500,508,515,523,532,538,544,551,562,568,577,586,594,601,608,614,622,632,642,650,657,667,674,679,684,689,695,700,705,709,714,718,721,727,731,736,742,748,753,759,764,767,771,775,780,787,792,798,804,813,820,826,831,836,842,848,855,860,868,872,876,879,884,889,895,904,910,916,922,929,936,944,951,959,966,972,977,982,988,992,999,1006,1014,1021,1028,1033,1040,1048,1055,1062,1069,1078,1084,1091,1100,1107,1113,1120,1124,1128,1134,1141,1149,1155,1161,1166,1171,1174,1179,1185,1190,1194,1200,1204,1211,1216,1222,1227,1234,1240,1245,1250,1254,1261,1267,1272,1276,1280,1285,1289,1295,1300,1305,1310,1314,1321,1325,1328,1332,1336,1342,1347,1352,1358,1363,1367,1372,1376,1381,1387,1393,1398,1402,1406,1410,1414,1419,1422,1428,1431,1435,1438,1441,1445,1450,1455,1460,1464,1469,1473,1475,1479,1484,1487,1491,1495,1500,1504,1507,1511,1515,1519,1523,1526,1530,1533,1538,1542,1547,1551,1556,1562,1567,1571,1576,1582,1586,1592,1598,1604,1610,1615,1621,1626,1631,1633,1637,1642,1646,1650,1655,1659,1663,1668,1672,1675,1678,1682,1686,1690,1694,1697,1701,1704,1709,1713,1717,1720,1723,1726,1729,1732,1736,1739,1743,1747,1750,1753,1756,1759,1762,1765,1768,1772,1776,1780,1783,1788,1791,1797,1801,1805,1808,1811,1815,1820,1827,1831,1834,1838,1841,1845,1849,1853,1859,1864,1869,1874,1879,1885,1890,1897,1902,1908,1915,1920,1924,1929,1935,1938,1943,1946,1951,1956,1959,1962,1966,1973,1980,1987,1992,1995,1998,2003,2009,2013,2019,2023,2028,2032,2036,2039,2042,2046,2050,2054,2057,2064,2069,2073,2077,2081,2086,2092,2098,2104,2110,2117,2124,2131,2137,2140,2145,2151,2155,2161,2164,2169,2174],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":184,"open":185,"high":186,"low":187,"close":15,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",4.68,6.5,4.56,0.53,11.65,398624.250861,4200,5.2918,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",4.395,4.6657,4.55,0.06,1.34,6519.083794,150,4.5685,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",4.4,4.5036,4.49,0.09,2.05,2242.874,70,4.4327,{"date":214,"open":215,"high":216,"low":217,"close":205,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",4.42,4.505,4.39,-0.055,-1.23,4784.883049,106,4.4091,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",4.4101,4.6312,4.455,-0.035,-0.78,6564.803973,178,4.5558,{"date":234,"open":235,"high":236,"low":235,"close":207,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",4.28,4.502,-0.01,-0.22,2546.874,103,4.4229,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",4.459,4.7,4.31,4.5,-0.07,-1.53,17845.874,272,4.482,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",4.63,4.71,4.375,4.57,0.1301,2.93,38368.9822,312,4.5606,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",4.17,4.9278,4.1508,4.4399,0.1899,4.47,89675.474,829,4.5018,{"date":276,"open":217,"high":277,"low":278,"close":279,"change":50,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",5.44,4.2,4.25,2.41,57045.874,764,4.6927,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",4.14,4.36,4.03,4.15,0.13,3.23,4316.874,162,4.2034,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":248,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",4.16,4.18,4.02,-1.71,2309.874,315,4.1153,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",4.06,4.3,4.09,0.01,0.25,4471.037,216,4.1408,{"date":315,"open":266,"high":266,"low":316,"close":316,"change":171,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",4.08,-0.73,5947.874,325,4.1789,{"date":322,"open":323,"high":271,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",4.23,4.0294,4.11,-0.24,-5.52,26849.0161,986,4.2382,{"date":332,"open":333,"high":215,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",3.9,4.35,0.27,6.62,32806.874,1036,4.1809,{"date":341,"open":297,"high":342,"low":343,"close":316,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",4.58,3.75,-0.28,-6.42,115821.186,4833,4.2158,{"date":350,"open":205,"high":205,"low":334,"close":287,"change":309,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",0.23,3744.980061,81,4.3561,{"date":356,"open":205,"high":357,"low":334,"close":334,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",4.452894,-0.14,-3.12,23003.874,65,4.3957,{"date":364,"open":365,"high":365,"low":366,"close":207,"change":198,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",4.51,4.41,1.35,5448.874,125,4.4312,{"date":372,"open":373,"high":207,"low":334,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",4.44,4.43,0.05,1.14,3149.874,90,4.4215,{"date":381,"open":382,"high":271,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":369,"vwap":388},"2026-09-08",4.356,4.32,4.38,-0.12,-2.67,3896.231525,4.3774,{"date":390,"open":365,"high":391,"low":247,"close":247,"change":385,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",4.52,-2.6,2448.874,94,4.5037,{"date":397,"open":366,"high":398,"low":366,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",4.62,0.115,2.55,4863.874,277,4.5134,{"date":405,"open":247,"high":406,"low":407,"close":216,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",4.745,4.45,-0.025,-0.55,37867.874,668,4.5762,{"date":414,"open":415,"high":416,"low":271,"close":417,"change":358,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",4.73,4.768,4.53,-3,8500.291,300,4.5751,{"date":423,"open":424,"high":425,"low":247,"close":426,"change":427,"percent_change":271,"volume":428,"transactions":429,"vwap":430},"2026-08-31",4.61,4.72,4.67,0.2,21952.874,210,4.6512,{"date":432,"open":197,"high":433,"low":271,"close":271,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",4.6415,-0.06,-1.32,2002.574,69,4.5155,{"date":440,"open":441,"high":417,"low":299,"close":417,"change":358,"percent_change":418,"volume":442,"transactions":443,"vwap":444},"2026-08-27",4.26,22092.874,164,4.1909,{"date":446,"open":441,"high":426,"low":441,"close":426,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",0.42,9.88,7332.5614,269,4.3981,{"date":453,"open":454,"high":454,"low":455,"close":279,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",4.48,4.01,-0.38,-8.21,22203.330318,318,4.2178,{"date":462,"open":463,"high":464,"low":365,"close":255,"change":94,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",4.97,5,-13.78,27975.368266,540,4.5991,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":110,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",5.63,6.4605,4.92,5.37,-6.77,124073.2632,1457,5.6661,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",5.84,6,5.46,5.76,0.03,0.52,178238.596404,2159,5.6708,{"date":491,"open":492,"high":493,"low":185,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",4.82,8.81,5.73,1.53,36.43,7731961.174892,108757,6.2504,{"date":501,"open":502,"high":502,"low":278,"close":278,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",4.27,-0.36,-7.89,1276.0323,51,4.3374,{"date":509,"open":256,"high":256,"low":187,"close":187,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",0.26,6.05,1007.0323,112,4.6024,{"date":516,"open":417,"high":517,"low":518,"close":307,"change":519,"percent_change":520,"volume":521,"transactions":394,"vwap":522},"2026-08-14",4.7449,4.2231,-0.285,-6.22,6489.0323,4.4842,{"date":524,"open":525,"high":526,"low":373,"close":527,"change":399,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",4.4415,4.685,4.585,2.57,2737.0323,61,4.546,{"date":533,"open":271,"high":398,"low":205,"close":271,"change":171,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",-0.67,2297.7023,62,4.5131,{"date":539,"open":426,"high":540,"low":247,"close":247,"change":19,"percent_change":19,"volume":541,"transactions":542,"vwap":543},"2026-08-11",4.6813,3903.5489,83,4.5287,{"date":545,"open":247,"high":247,"low":373,"close":247,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",-0.3,-6.25,4395.2589,85,4.4859,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",4.83,4.84,4.6,4.8,0.19,4.12,3731.486531,87,4.7925,{"date":563,"open":555,"high":398,"low":555,"close":424,"change":564,"percent_change":392,"volume":565,"transactions":566,"vwap":567},"2026-08-06",-0.123,1055.0403,43,4.6366,{"date":569,"open":415,"high":570,"low":425,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",4.75,4.733,0.008,0.17,2956.335308,80,4.7126,{"date":578,"open":579,"high":579,"low":425,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",5.0429,4.725,-0.215,-4.35,1956.0323,46,4.907,{"date":587,"open":255,"high":588,"low":255,"close":589,"change":115,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",5.0566,4.94,6.7,4892.0323,105,4.892,{"date":595,"open":425,"high":425,"low":255,"close":255,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",-0.02,-0.43,2831.254074,88,4.6851,{"date":602,"open":245,"high":570,"low":603,"close":603,"change":65,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",4.65,-1.06,2706.0323,146,4.7335,{"date":609,"open":610,"high":610,"low":245,"close":245,"change":434,"percent_change":611,"volume":612,"transactions":613,"vwap":517},"2026-07-29",4.865,-1.26,2085.0323,97,{"date":615,"open":616,"high":616,"low":570,"close":617,"change":618,"percent_change":447,"volume":619,"transactions":620,"vwap":621},"2026-07-28",4.875,4.76,0.02,1378.4576,59,4.7945,{"date":623,"open":624,"high":625,"low":245,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",4.79,4.86,4.74,-0.17,-3.46,8250.138486,195,4.8046,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":21,"vwap":641},"2026-07-24",5.3,5.34,4.852,4.91,0.11,2.29,8487.0323,4.9739,{"date":643,"open":644,"high":645,"low":556,"close":556,"change":156,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",5.05,5.185,-8.05,19165.947906,267,4.9848,{"date":651,"open":15,"high":652,"low":653,"close":652,"change":237,"percent_change":144,"volume":654,"transactions":655,"vwap":656},"2026-07-22",5.22,5.07,4376.692583,104,5.1235,{"date":658,"open":659,"high":660,"low":554,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",5.1,5.5721,5.23,0.15,2.95,46365.09847,331,5.2269,{"date":668,"open":669,"high":15,"low":473,"close":15,"change":670,"percent_change":215,"volume":671,"transactions":672,"vwap":673},"2026-07-20",5.01,0.215,78245.66333,1613,5.2424,{"date":675,"open":556,"high":610,"low":556,"close":610,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":610},"2026-07-17",0.085,1.78,2200,{"date":680,"open":570,"high":473,"low":570,"close":681,"change":208,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-16",4.78,1.92,12600,{"date":685,"open":686,"high":681,"low":687,"close":686,"change":19,"percent_change":19,"volume":688,"transactions":9,"vwap":686},"2026-07-15",4.69,4.679,3000,{"date":690,"open":691,"high":692,"low":691,"close":686,"change":485,"percent_change":693,"volume":694,"transactions":9,"vwap":686},"2026-07-14",4.66,4.894,0.64,2700,{"date":696,"open":697,"high":697,"low":691,"close":691,"change":248,"percent_change":698,"volume":699,"transactions":9,"vwap":691},"2026-07-13",4.9,-1.48,6500,{"date":701,"open":425,"high":702,"low":245,"close":415,"change":166,"percent_change":703,"volume":704,"transactions":9,"vwap":415},"2026-07-10",4.85,2.6,6000,{"date":706,"open":697,"high":697,"low":424,"close":424,"change":144,"percent_change":707,"volume":708,"transactions":9,"vwap":424},"2026-07-09",-3.96,6200,{"date":710,"open":424,"high":18,"low":424,"close":556,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":556},"2026-07-08",-0.1,-2.04,5100,{"date":715,"open":681,"high":697,"low":681,"close":697,"change":166,"percent_change":716,"volume":717,"transactions":9,"vwap":697},"2026-07-07",2.51,6300,{"date":719,"open":425,"high":720,"low":245,"close":681,"change":596,"percent_change":156,"volume":699,"transactions":9,"vwap":681},"2026-07-06",4.89,{"date":722,"open":723,"high":724,"low":723,"close":556,"change":385,"percent_change":725,"volume":726,"transactions":9,"vwap":556},"2026-07-02",4.609,4.99,-2.44,4400,{"date":728,"open":724,"high":644,"low":617,"close":473,"change":248,"percent_change":729,"volume":730,"transactions":9,"vwap":473},"2026-07-01",-1.4,11900,{"date":732,"open":464,"high":464,"low":733,"close":724,"change":208,"percent_change":734,"volume":735,"transactions":9,"vwap":724},"2026-06-30",4.886,1.84,22600,{"date":737,"open":738,"high":739,"low":426,"close":697,"change":375,"percent_change":740,"volume":741,"transactions":9,"vwap":697},"2026-06-29",4.705,4.905,1.03,8700,{"date":743,"open":424,"high":744,"low":745,"close":702,"change":166,"percent_change":746,"volume":747,"transactions":9,"vwap":702},"2026-06-26",4.898,4.59,2.54,15400,{"date":749,"open":16,"high":16,"low":738,"close":415,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":415},"2026-06-25",-0.15,-3.07,9400,{"date":754,"open":570,"high":755,"low":245,"close":16,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":16},"2026-06-24",5.02,0.16,3.39,67900,{"date":760,"open":492,"high":492,"low":185,"close":425,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":425},"2026-06-23",-0.11,-2.28,8600,{"date":765,"open":473,"high":724,"low":424,"close":553,"change":427,"percent_change":383,"volume":766,"transactions":9,"vwap":553},"2026-06-22",32300,{"date":768,"open":207,"high":255,"low":207,"close":255,"change":375,"percent_change":769,"volume":770,"transactions":9,"vwap":255},"2026-06-18",1.09,4300,{"date":772,"open":373,"high":617,"low":373,"close":342,"change":638,"percent_change":773,"volume":774,"transactions":9,"vwap":342},"2026-06-17",2.46,5200,{"date":776,"open":384,"high":777,"low":384,"close":271,"change":309,"percent_change":778,"volume":779,"transactions":9,"vwap":271},"2026-06-16",4.555,0.22,5400,{"date":781,"open":782,"high":626,"low":334,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-15",4.37,4.46,0.08,1.83,23800,{"date":788,"open":373,"high":255,"low":384,"close":384,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":384},"2026-06-12",-0.16,-3.52,20000,{"date":793,"open":794,"high":794,"low":247,"close":795,"change":358,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-11",4.95,4.54,-2.99,22200,{"date":799,"open":464,"high":800,"low":185,"close":185,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":185},"2026-06-10",5.2,-0.58,-11.03,85500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-09",4.24,5.43,4.1,5.26,0.9,20.64,126600,{"date":814,"open":815,"high":217,"low":816,"close":287,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":287},"2026-06-08",4,3.88,0.35,8.73,55200,{"date":821,"open":822,"high":288,"low":823,"close":455,"change":485,"percent_change":824,"volume":825,"transactions":9,"vwap":455},"2026-06-05",3.91,3.87,0.75,30100,{"date":827,"open":333,"high":828,"low":333,"close":828,"change":237,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-04",3.98,-0.25,5300,{"date":832,"open":828,"high":815,"low":833,"close":834,"change":237,"percent_change":829,"volume":835,"transactions":9,"vwap":834},"2026-06-03",3.892,3.99,9000,{"date":837,"open":838,"high":815,"low":816,"close":815,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":815},"2026-06-02",3.97,0.04,1.01,15800,{"date":843,"open":815,"high":815,"low":844,"close":845,"change":846,"percent_change":456,"volume":847,"transactions":9,"vwap":845},"2026-06-01",3.86,3.96,-0.015,29400,{"date":849,"open":850,"high":851,"low":816,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-29",3.93,3.975,-0.005,-0.13,34800,{"date":856,"open":834,"high":857,"low":816,"close":828,"change":375,"percent_change":858,"volume":859,"transactions":9,"vwap":828},"2026-05-28",4.04,1.27,70300,{"date":861,"open":862,"high":863,"low":864,"close":850,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":850},"2026-05-27",3.89,4.05,3.882,-0.04,-1.01,42800,{"date":869,"open":834,"high":870,"low":844,"close":838,"change":19,"percent_change":19,"volume":871,"transactions":9,"vwap":838},"2026-05-26",4.07,34900,{"date":873,"open":558,"high":558,"low":333,"close":838,"change":853,"percent_change":874,"volume":875,"transactions":9,"vwap":838},"2026-05-22",-3.17,51300,{"date":877,"open":806,"high":806,"low":86,"close":808,"change":19,"percent_change":19,"volume":878,"transactions":9,"vwap":808},"2026-05-21",107600,{"date":880,"open":881,"high":454,"low":308,"close":808,"change":110,"percent_change":882,"volume":883,"transactions":9,"vwap":808},"2026-05-20",4.21,-8.69,97200,{"date":885,"open":307,"high":555,"low":886,"close":207,"change":248,"percent_change":887,"volume":888,"transactions":9,"vwap":207},"2026-05-19",4.22,-1.54,115500,{"date":890,"open":473,"high":891,"low":266,"close":187,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":187},"2026-05-18",4.93,-0.21,-4.4,444600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-15",3.5,5.5,3.41,4.77,1.38,40.71,7412200,{"date":905,"open":870,"high":289,"low":906,"close":757,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":757},"2026-05-14",3.33,-0.61,-15.25,190300,{"date":911,"open":795,"high":795,"low":912,"close":815,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":815},"2026-05-13",3.887,-0.63,-13.61,137000,{"date":917,"open":702,"high":918,"low":255,"close":255,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":255},"2026-05-12",5.15,-0.35,-7.03,127300,{"date":923,"open":924,"high":924,"low":245,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-11",5.48,4.98,-0.4,-7.43,313800,{"date":930,"open":931,"high":932,"low":644,"close":933,"change":627,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-08",5.53,6.15,5.38,-3.06,438200,{"date":937,"open":635,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-07",5.9,5.145,5.55,-0.27,-4.64,422600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":510,"percent_change":185,"volume":950,"transactions":9,"vwap":949},"2026-05-06",6.2,7.17,4.801,5.82,7065800,{"date":952,"open":953,"high":954,"low":365,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-05",6.64,7.62,5.56,-6.53,-54.01,6180800,{"date":960,"open":961,"high":23,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-04",1.76,12.09,10.34,590.86,507496,{"date":967,"open":968,"high":734,"low":968,"close":969,"change":596,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-01",1.69,1.75,-1.13,16500,{"date":973,"open":961,"high":974,"low":968,"close":975,"change":19,"percent_change":19,"volume":976,"transactions":9,"vwap":975},"2026-04-30",1.8,1.77,16100,{"date":978,"open":969,"high":979,"low":980,"close":975,"change":618,"percent_change":376,"volume":981,"transactions":9,"vwap":975},"2026-04-29",1.887,1.74,6400,{"date":983,"open":984,"high":961,"low":985,"close":969,"change":375,"percent_change":986,"volume":987,"transactions":9,"vwap":969},"2026-04-28",1.7,1.661,2.94,31300,{"date":989,"open":990,"high":969,"low":990,"close":984,"change":839,"percent_change":280,"volume":991,"transactions":9,"vwap":984},"2026-04-27",1.68,7400,{"date":993,"open":994,"high":995,"low":24,"close":996,"change":853,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-24",1.79,1.85,1.66,-7.26,28500,{"date":1000,"open":734,"high":1001,"low":1002,"close":994,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":994},"2026-04-23",1.93,1.715,-0.09,-4.79,19800,{"date":1007,"open":995,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-22",1.94,1.771,1.88,-0.078,-3.98,35900,{"date":1015,"open":1008,"high":1016,"low":785,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-21",1.99,1.958,-0.137,-6.54,36900,{"date":1022,"open":974,"high":1023,"low":961,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-20",2.13,2.095,0.155,7.99,187900,{"date":1029,"open":1008,"high":1030,"low":24,"close":1008,"change":941,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1008},"2026-04-17",2.078,-12.22,131600,{"date":1034,"open":1035,"high":1036,"low":120,"close":1037,"change":761,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-16",2.39,2.4,2.21,-4.74,1666800,{"date":1041,"open":1042,"high":280,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-15",2.3,2.261,2.32,0.07,3.11,242500,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":638,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-14",2.395,2.193,2.25,5.14,10900,{"date":1056,"open":72,"high":1042,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-13",2.062,2.14,-0.26,-10.83,145000,{"date":1063,"open":1036,"high":1064,"low":1065,"close":1036,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1036},"2026-04-10",2.47,2.385,-0.085,-3.42,18600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-09",2.34,2.565,2.26,2.485,0.165,7.11,38200,{"date":1079,"open":773,"high":1080,"low":1058,"close":1044,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1044},"2026-04-08",2.655,-0.29,-11.11,157500,{"date":1085,"open":716,"high":1086,"low":1087,"close":1088,"change":375,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-07",2.68,2.5,2.61,1.95,132400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-06",2.45,2.645,1.96,2.56,0.18,7.56,99800,{"date":1101,"open":1102,"high":1093,"low":677,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-02",2.02,2.38,0.43,22.05,36180,{"date":1108,"open":1109,"high":1109,"low":984,"close":1089,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1089},"2026-04-01",2.2,-0.33,-14.47,32220,{"date":1114,"open":1115,"high":1042,"low":1116,"close":1117,"change":596,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-31",2.17,2,2.28,-0.87,32420,{"date":1121,"open":1037,"high":1087,"low":1109,"close":1042,"change":627,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1042},"2026-03-30",-6.88,16200,{"date":1125,"open":1036,"high":703,"low":1044,"close":1064,"change":865,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1064},"2026-03-27",-1.59,12630,{"date":1129,"open":1088,"high":1130,"low":1131,"close":716,"change":248,"percent_change":1132,"volume":1133,"transactions":9,"vwap":716},"2026-03-26",2.71,2.37,-2.71,8710,{"date":1135,"open":1136,"high":1137,"low":1087,"close":1138,"change":789,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-25",2.52,2.65,2.58,-5.84,11970,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":853,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-24",2.72,2.85,2.7,2.74,-4.53,3950,{"date":1150,"open":1151,"high":1152,"low":400,"close":1152,"change":1153,"percent_change":1132,"volume":1154,"transactions":9,"vwap":1152},"2026-03-23",2.73,2.87,-0.08,11360,{"date":1156,"open":1035,"high":1157,"low":1071,"close":663,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":663},"2026-03-20",3.29,0.47,18.95,342020,{"date":1162,"open":1087,"high":716,"low":1163,"close":1164,"change":1153,"percent_change":359,"volume":1165,"transactions":9,"vwap":1164},"2026-03-19",2.35,2.48,4070,{"date":1167,"open":1168,"high":1096,"low":1169,"close":1096,"change":19,"percent_change":19,"volume":1170,"transactions":9,"vwap":1096},"2026-03-18",2.49,2.43,18570,{"date":1172,"open":1087,"high":528,"low":1087,"close":1096,"change":19,"percent_change":19,"volume":1173,"transactions":9,"vwap":1096},"2026-03-17",1710,{"date":1175,"open":1096,"high":1176,"low":1087,"close":1096,"change":711,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1096},"2026-03-16",2.63,-3.76,7780,{"date":1180,"open":1086,"high":1086,"low":1181,"close":1182,"change":596,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-13",2.59,2.66,-0.75,1760,{"date":1186,"open":1182,"high":1187,"low":400,"close":1086,"change":171,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1086},"2026-03-12",2.69,-1.11,1010,{"date":1191,"open":1182,"high":1143,"low":1182,"close":1130,"change":839,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1130},"2026-03-11",1.5,570,{"date":1195,"open":1182,"high":1196,"low":1182,"close":1197,"change":309,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-10",2.86,2.67,0.38,1560,{"date":1201,"open":1087,"high":1144,"low":1087,"close":1182,"change":358,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1182},"2026-03-09",-5,4430,{"date":1205,"open":1206,"high":1207,"low":400,"close":1208,"change":829,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-06",3.05,3.1,2.8,-8.2,5170,{"date":1212,"open":1207,"high":1213,"low":1206,"close":1206,"change":358,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1206},"2026-03-05",3.2,-4.39,3500,{"date":1217,"open":1218,"high":1213,"low":1219,"close":1220,"change":573,"percent_change":471,"volume":1221,"transactions":9,"vwap":1220},"2026-03-04",2.88,2.78,3.19,12340,{"date":1223,"open":1218,"high":1207,"low":1218,"close":1224,"change":618,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-03",3.02,0.67,6850,{"date":1228,"open":1229,"high":1230,"low":703,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-02",2.79,3,0.28,10.29,17500,{"date":1235,"open":1073,"high":1229,"low":1236,"close":1143,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1143},"2026-02-27",2.12,0.51,23.08,27740,{"date":1241,"open":1044,"high":1242,"low":1109,"close":1037,"change":865,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1037},"2026-02-26",2.33,-1.78,12190,{"date":1246,"open":1247,"high":1093,"low":120,"close":1052,"change":596,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1052},"2026-02-25",2.31,-0.88,10220,{"date":1251,"open":1036,"high":1036,"low":1052,"close":1252,"change":171,"percent_change":64,"volume":1253,"transactions":9,"vwap":1252},"2026-02-24",2.27,11330,{"date":1255,"open":1256,"high":1207,"low":1257,"close":1042,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1042},"2026-02-23",2.92,2.24,-0.68,-22.82,31150,{"date":1262,"open":1229,"high":1263,"low":1229,"close":1264,"change":853,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-20",3.16,2.98,-4.18,1550,{"date":1268,"open":1256,"high":1269,"low":1152,"close":1046,"change":573,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1046},"2026-02-19",3.18,5.78,7470,{"date":1273,"open":1230,"high":1230,"low":1208,"close":986,"change":434,"percent_change":1274,"volume":1275,"transactions":9,"vwap":986},"2026-02-18",-2,9850,{"date":1277,"open":1130,"high":1278,"low":1088,"close":1230,"change":618,"percent_change":1225,"volume":1279,"transactions":9,"vwap":1230},"2026-02-17",3.3,2310,{"date":1281,"open":260,"high":1282,"low":1086,"close":1264,"change":485,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1264},"2026-02-13",3.08,1.02,2100,{"date":1286,"open":1206,"high":1206,"low":1086,"close":663,"change":761,"percent_change":1287,"volume":1288,"transactions":9,"vwap":663},"2026-02-12",-3.59,7540,{"date":1290,"open":1230,"high":1291,"low":1181,"close":1292,"change":248,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-11",3.09,3.06,-2.24,7530,{"date":1296,"open":1297,"high":1297,"low":1230,"close":1298,"change":618,"percent_change":693,"volume":1299,"transactions":9,"vwap":1298},"2026-02-10",3.14,3.13,1810,{"date":1301,"open":1197,"high":1302,"low":1197,"close":1046,"change":510,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1046},"2026-02-09",3.12,9.12,55910,{"date":1306,"open":1152,"high":1307,"low":1219,"close":1144,"change":1153,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1144},"2026-02-06",2.9,-2.73,2170,{"date":1311,"open":1312,"high":1312,"low":1219,"close":260,"change":618,"percent_change":139,"volume":1313,"transactions":9,"vwap":260},"2026-02-05",3.28,2150,{"date":1315,"open":1316,"high":291,"low":1317,"close":1318,"change":789,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-04",2.99,2.81,2.91,-5.21,2990,{"date":1322,"open":1278,"high":1278,"low":1230,"close":1323,"change":784,"percent_change":1086,"volume":1324,"transactions":9,"vwap":1323},"2026-02-03",3.07,1030,{"date":1326,"open":1208,"high":1213,"low":1208,"close":1316,"change":19,"percent_change":19,"volume":1327,"transactions":9,"vwap":1316},"2026-02-02",1280,{"date":1329,"open":1207,"high":1269,"low":663,"close":1316,"change":358,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1316},"2026-01-30",-4.47,7920,{"date":1333,"open":1334,"high":1334,"low":1207,"close":1298,"change":865,"percent_change":611,"volume":1335,"transactions":9,"vwap":1298},"2026-01-29",3.17,8860,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1334,"change":853,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1334},"2026-01-28",3.15,3.21,-3.94,650,{"date":1343,"open":1213,"high":1344,"low":1345,"close":1278,"change":50,"percent_change":1302,"volume":1346,"transactions":9,"vwap":1278},"2026-01-27",3.48,3.03,1410,{"date":1348,"open":1334,"high":1349,"low":1218,"close":1213,"change":853,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1213},"2026-01-26",3.32,-3.9,6810,{"date":1353,"open":1354,"high":1355,"low":1278,"close":906,"change":385,"percent_change":1356,"volume":1357,"transactions":9,"vwap":906},"2026-01-23",3.4,3.52,-3.48,6060,{"date":1359,"open":899,"high":897,"low":899,"close":1360,"change":839,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-22",3.45,1.17,1270,{"date":1364,"open":1354,"high":897,"low":1354,"close":899,"change":309,"percent_change":1365,"volume":1366,"transactions":9,"vwap":899},"2026-01-21",0.29,4110,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1354,"change":596,"percent_change":801,"volume":1371,"transactions":9,"vwap":1354},"2026-01-20",3.31,3.56,4470,{"date":1373,"open":1374,"high":1355,"low":1374,"close":1374,"change":19,"percent_change":19,"volume":1375,"transactions":9,"vwap":1374},"2026-01-16",3.42,5790,{"date":1377,"open":1278,"high":1378,"low":1278,"close":1374,"change":375,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1374},"2026-01-15",3.69,1.48,10940,{"date":1382,"open":1383,"high":899,"low":1383,"close":1384,"change":309,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-14",3.26,3.37,0.3,2620,{"date":1388,"open":1354,"high":1354,"low":1389,"close":1390,"change":434,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-13",3.34,3.36,-1.75,740,{"date":1394,"open":757,"high":1395,"low":1339,"close":1374,"change":1153,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1374},"2026-01-12",3.79,-2.29,2760,{"date":1399,"open":1157,"high":844,"low":1157,"close":897,"change":557,"percent_change":1400,"volume":1401,"transactions":9,"vwap":897},"2026-01-09",5.74,37350,{"date":1403,"open":1046,"high":1344,"low":1206,"close":1369,"change":778,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1369},"2026-01-08",7.12,51680,{"date":1407,"open":1338,"high":1213,"low":1230,"close":1291,"change":434,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1291},"2026-01-07",-1.9,7570,{"date":1411,"open":1412,"high":1338,"low":1412,"close":1338,"change":290,"percent_change":307,"volume":1413,"transactions":9,"vwap":1338},"2026-01-06",3.04,4530,{"date":1415,"open":1416,"high":1412,"low":1208,"close":1224,"change":1417,"percent_change":625,"volume":1418,"transactions":9,"vwap":1224},"2026-01-05",2.82,0.14,8990,{"date":1420,"open":1151,"high":1218,"low":1130,"close":1218,"change":638,"percent_change":838,"volume":1421,"transactions":9,"vwap":1218},"2026-01-02",5140,{"date":1423,"open":1208,"high":1424,"low":703,"close":1425,"change":385,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-31",2.89,2.77,-4.15,4490,{"date":1429,"open":1197,"high":1264,"low":703,"close":1424,"change":638,"percent_change":845,"volume":1430,"transactions":9,"vwap":1424},"2025-12-30",12320,{"date":1432,"open":1137,"high":1219,"low":703,"close":1219,"change":596,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1219},"2025-12-29",-0.71,5570,{"date":1436,"open":703,"high":1218,"low":703,"close":1208,"change":237,"percent_change":503,"volume":1437,"transactions":9,"vwap":1208},"2025-12-26",3550,{"date":1439,"open":1146,"high":1317,"low":1145,"close":1317,"change":638,"percent_change":870,"volume":1440,"transactions":9,"vwap":1317},"2025-12-24",2890,{"date":1442,"open":1196,"high":1196,"low":400,"close":1145,"change":1153,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1145},"2025-12-23",-2.88,18810,{"date":1446,"open":1447,"high":1307,"low":1064,"close":1219,"change":756,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1219},"2025-12-22",2.76,6.11,103570,{"date":1451,"open":1196,"high":260,"low":1452,"close":1452,"change":326,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-19",2.62,-8.39,14630,{"date":1456,"open":1457,"high":1230,"low":1208,"close":1196,"change":761,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1196},"2025-12-18",2.96,-3.7,2470,{"date":1461,"open":1302,"high":1263,"low":1176,"close":125,"change":865,"percent_change":1462,"volume":1463,"transactions":9,"vwap":125},"2025-12-17",-1.33,21490,{"date":1465,"open":1157,"high":1278,"low":1230,"close":1466,"change":171,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-16",3.01,-0.99,2580,{"date":1470,"open":1046,"high":1278,"low":1230,"close":1412,"change":434,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1412},"2025-12-15",-1.94,13980,{"date":1474,"open":1282,"high":1263,"low":1230,"close":1207,"change":434,"percent_change":1408,"volume":1210,"transactions":9,"vwap":1207},"2025-12-12",{"date":1476,"open":1213,"high":1213,"low":1282,"close":1263,"change":1003,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1263},"2025-12-11",-2.77,1680,{"date":1480,"open":1157,"high":1278,"low":1213,"close":1481,"change":65,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-10",3.25,-1.52,1180,{"date":1485,"open":1278,"high":1278,"low":1213,"close":1278,"change":290,"percent_change":808,"volume":1486,"transactions":9,"vwap":1278},"2025-12-09",5040,{"date":1488,"open":1339,"high":1339,"low":1466,"close":1334,"change":237,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1334},"2025-12-08",-0.31,2930,{"date":1492,"open":1339,"high":1278,"low":1291,"close":1269,"change":1003,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1269},"2025-12-05",-2.75,3030,{"date":1496,"open":1046,"high":1497,"low":1230,"close":1497,"change":778,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-04",3.27,7.21,3350,{"date":1501,"open":1291,"high":1269,"low":1457,"close":1206,"change":865,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1206},"2025-12-03",-1.29,4080,{"date":1505,"open":1298,"high":1220,"low":1466,"close":1291,"change":65,"percent_change":1126,"volume":1506,"transactions":9,"vwap":1291},"2025-12-02",3210,{"date":1508,"open":1384,"high":1384,"low":1292,"close":1297,"change":627,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1297},"2025-12-01",-5.14,7320,{"date":1512,"open":1278,"high":1354,"low":1278,"close":1369,"change":618,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1369},"2025-11-28",0.61,720,{"date":1516,"open":1517,"high":1278,"low":1292,"close":1157,"change":784,"percent_change":1168,"volume":1518,"transactions":9,"vwap":1157},"2025-11-26",3.22,10310,{"date":1520,"open":1278,"high":1278,"low":1213,"close":1339,"change":1045,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1339},"2025-11-25",2.23,6430,{"date":1524,"open":1213,"high":1213,"low":1046,"close":1297,"change":1417,"percent_change":426,"volume":1525,"transactions":9,"vwap":1297},"2025-11-24",1870,{"date":1527,"open":1466,"high":1269,"low":1230,"close":1230,"change":65,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1230},"2025-11-21",-1.64,15070,{"date":1531,"open":1466,"high":291,"low":1466,"close":1206,"change":19,"percent_change":19,"volume":1532,"transactions":9,"vwap":1206},"2025-11-20",9290,{"date":1534,"open":1046,"high":1374,"low":1230,"close":1206,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1206},"2025-11-19",-0.18,-5.57,16520,{"date":1539,"open":1046,"high":1312,"low":1046,"close":291,"change":485,"percent_change":1540,"volume":1541,"transactions":9,"vwap":291},"2025-11-18",0.94,13940,{"date":1543,"open":1339,"high":1384,"low":1213,"close":1213,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1213},"2025-11-17",-0.2,-5.88,6890,{"date":1548,"open":897,"high":897,"low":906,"close":1354,"change":434,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1354},"2025-11-14",-1.73,12920,{"date":1552,"open":1354,"high":1553,"low":1354,"close":1554,"change":237,"percent_change":1081,"volume":1555,"transactions":9,"vwap":1554},"2025-11-13",3.7,3.46,30200,{"date":1557,"open":1558,"high":1559,"low":899,"close":1558,"change":385,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-11-12",3.47,3.55,-3.34,12620,{"date":1563,"open":1374,"high":1564,"low":1354,"close":1565,"change":1045,"percent_change":1016,"volume":1566,"transactions":9,"vwap":1565},"2025-11-11",3.61,3.59,6130,{"date":1568,"open":1354,"high":1569,"low":1354,"close":1355,"change":248,"percent_change":1570,"volume":1525,"transactions":9,"vwap":1355},"2025-11-10",3.68,-1.95,{"date":1572,"open":1573,"high":1573,"low":897,"close":1565,"change":618,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1565},"2025-11-07",3.65,0.56,11130,{"date":1577,"open":1559,"high":1578,"low":1344,"close":1579,"change":375,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-06",3.67,3.57,1.42,12120,{"date":1583,"open":1554,"high":1370,"low":1554,"close":1355,"change":865,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1355},"2025-11-05",-1.12,9570,{"date":1587,"open":1588,"high":333,"low":1589,"close":1370,"change":1544,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1370},"2025-11-04",3.58,3.49,-5.32,26690,{"date":1593,"open":1594,"high":1595,"low":1569,"close":86,"change":761,"percent_change":1596,"volume":1597,"transactions":9,"vwap":86},"2025-11-03",3.8,3.84,-2.84,14500,{"date":1599,"open":1559,"high":808,"low":1600,"close":823,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":823},"2025-10-31",3.53,0.32,9.01,45050,{"date":1605,"open":1606,"high":845,"low":1607,"close":1559,"change":156,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1559},"2025-10-30",3.94,3.51,-10.58,45760,{"date":1611,"open":1578,"high":288,"low":1612,"close":838,"change":427,"percent_change":1613,"volume":1614,"transactions":9,"vwap":838},"2025-10-29",3.66,5.31,166060,{"date":1616,"open":1617,"high":1617,"low":1578,"close":1618,"change":839,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-10-28",3.85,3.77,1.07,24170,{"date":1622,"open":1588,"high":1617,"low":1354,"close":1623,"change":375,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-10-27",3.73,1.36,61870,{"date":1627,"open":1628,"high":795,"low":1207,"close":1569,"change":778,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1569},"2025-10-24",3.44,6.36,374400,{"date":1632,"open":1390,"high":1579,"low":1390,"close":1554,"change":19,"percent_change":19,"volume":1440,"transactions":9,"vwap":1554},"2025-10-23",{"date":1634,"open":1607,"high":1578,"low":1349,"close":1554,"change":892,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1554},"2025-10-22",-5.72,29610,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1578,"change":761,"percent_change":1641,"volume":763,"transactions":9,"vwap":1578},"2025-10-21",3.78,3.62,-2.91,{"date":1643,"open":1354,"high":333,"low":1354,"close":1639,"change":310,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1639},"2025-10-20",7.08,44390,{"date":1647,"open":1640,"high":1578,"low":1354,"close":1600,"change":596,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1600},"2025-10-17",-0.56,80950,{"date":1651,"open":857,"high":205,"low":1369,"close":1559,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1559},"2025-10-16",-0.45,-11.25,163610,{"date":1656,"open":1594,"high":808,"low":1594,"close":815,"change":1153,"percent_change":1657,"volume":1658,"transactions":9,"vwap":815},"2025-10-15",-1.96,19140,{"date":1660,"open":316,"high":278,"low":863,"close":316,"change":485,"percent_change":1661,"volume":1662,"transactions":9,"vwap":316},"2025-10-14",0.74,66580,{"date":1664,"open":1665,"high":1665,"low":822,"close":863,"change":711,"percent_change":1666,"volume":1667,"transactions":9,"vwap":863},"2025-10-13",4.19,-2.41,37810,{"date":1669,"open":307,"high":383,"low":455,"close":289,"change":865,"percent_change":1670,"volume":1671,"transactions":9,"vwap":289},"2025-10-10",-0.95,42910,{"date":1673,"open":373,"high":373,"low":325,"close":1665,"change":1059,"percent_change":1139,"volume":1674,"transactions":9,"vwap":1665},"2025-10-09",39120,{"date":1676,"open":217,"high":247,"low":279,"close":407,"change":65,"percent_change":1188,"volume":1677,"transactions":9,"vwap":407},"2025-10-08",49520,{"date":1679,"open":306,"high":255,"low":306,"close":247,"change":1385,"percent_change":1680,"volume":1681,"transactions":9,"vwap":247},"2025-10-07",7.14,127990,{"date":1683,"open":863,"high":1684,"low":850,"close":278,"change":778,"percent_change":931,"volume":1685,"transactions":9,"vwap":278},"2025-10-06",4.29,79810,{"date":1687,"open":815,"high":215,"low":86,"close":828,"change":385,"percent_change":1688,"volume":1689,"transactions":9,"vwap":828},"2025-10-03",-2.93,203580,{"date":1691,"open":838,"high":278,"low":838,"close":808,"change":618,"percent_change":1692,"volume":1693,"transactions":9,"vwap":808},"2025-10-02",0.49,10810,{"date":1695,"open":333,"high":278,"low":333,"close":316,"change":208,"percent_change":1073,"volume":1696,"transactions":9,"vwap":316},"2025-10-01",23900,{"date":1698,"open":455,"high":808,"low":816,"close":834,"change":761,"percent_change":1699,"volume":1700,"transactions":9,"vwap":834},"2025-09-30",-2.68,25610,{"date":1702,"open":306,"high":808,"low":455,"close":808,"change":485,"percent_change":1661,"volume":1703,"transactions":9,"vwap":808},"2025-09-29",5470,{"date":1705,"open":808,"high":1706,"low":299,"close":870,"change":434,"percent_change":1707,"volume":1708,"transactions":9,"vwap":870},"2025-09-26",4.13,-1.45,7230,{"date":1710,"open":808,"high":886,"low":455,"close":1706,"change":596,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1706},"2025-09-25",-0.48,6340,{"date":1714,"open":278,"high":886,"low":863,"close":289,"change":750,"percent_change":1715,"volume":1716,"transactions":9,"vwap":289},"2025-09-24",-3.49,8930,{"date":1718,"open":1706,"high":383,"low":863,"close":307,"change":50,"percent_change":1103,"volume":1719,"transactions":9,"vwap":307},"2025-09-23",14870,{"date":1721,"open":323,"high":279,"low":288,"close":278,"change":485,"percent_change":1722,"volume":1575,"transactions":9,"vwap":278},"2025-09-22",0.72,{"date":1724,"open":278,"high":278,"low":316,"close":266,"change":237,"percent_change":326,"volume":1725,"transactions":9,"vwap":266},"2025-09-19",5460,{"date":1727,"open":455,"high":279,"low":455,"close":298,"change":237,"percent_change":326,"volume":1728,"transactions":9,"vwap":298},"2025-09-18",6930,{"date":1730,"open":870,"high":278,"low":863,"close":1665,"change":237,"percent_change":326,"volume":1731,"transactions":9,"vwap":1665},"2025-09-17",11740,{"date":1733,"open":815,"high":197,"low":815,"close":278,"change":309,"percent_change":1734,"volume":1735,"transactions":9,"vwap":278},"2025-09-16",0.24,26320,{"date":1737,"open":1665,"high":881,"low":316,"close":1665,"change":596,"percent_change":1711,"volume":1738,"transactions":9,"vwap":1665},"2025-09-15",21310,{"date":1740,"open":235,"high":383,"low":870,"close":881,"change":865,"percent_change":1741,"volume":1742,"transactions":9,"vwap":881},"2025-09-12",-0.94,25080,{"date":1744,"open":235,"high":287,"low":808,"close":279,"change":892,"percent_change":1745,"volume":1746,"transactions":9,"vwap":279},"2025-09-11",-4.71,41310,{"date":1748,"open":307,"high":570,"low":1706,"close":783,"change":1097,"percent_change":881,"volume":1749,"transactions":9,"vwap":783},"2025-09-10",444510,{"date":1751,"open":298,"high":783,"low":288,"close":235,"change":50,"percent_change":1035,"volume":1752,"transactions":9,"vwap":235},"2025-09-09",232040,{"date":1754,"open":815,"high":881,"low":333,"close":298,"change":208,"percent_change":1109,"volume":1755,"transactions":9,"vwap":298},"2025-09-08",6050,{"date":1757,"open":333,"high":278,"low":333,"close":308,"change":19,"percent_change":19,"volume":1758,"transactions":9,"vwap":308},"2025-09-05",3160,{"date":1760,"open":306,"high":886,"low":845,"close":308,"change":618,"percent_change":1692,"volume":1761,"transactions":9,"vwap":308},"2025-09-04",8030,{"date":1763,"open":828,"high":316,"low":1606,"close":870,"change":485,"percent_change":1661,"volume":1764,"transactions":9,"vwap":870},"2025-09-03",3300,{"date":1766,"open":850,"high":863,"low":850,"close":857,"change":638,"percent_change":1208,"volume":1767,"transactions":9,"vwap":857},"2025-09-02",5390,{"date":1769,"open":325,"high":325,"low":333,"close":850,"change":546,"percent_change":1770,"volume":1771,"transactions":9,"vwap":850},"2025-08-29",-7.09,21010,{"date":1773,"open":215,"high":603,"low":808,"close":323,"change":1774,"percent_change":920,"volume":1775,"transactions":9,"vwap":323},"2025-08-28",-0.32,37600,{"date":1777,"open":834,"high":426,"low":834,"close":197,"change":1574,"percent_change":1778,"volume":1779,"transactions":9,"vwap":197},"2025-08-27",14.04,64350,{"date":1781,"open":299,"high":555,"low":845,"close":834,"change":237,"percent_change":829,"volume":1782,"transactions":9,"vwap":834},"2025-08-26",16970,{"date":1784,"open":556,"high":556,"low":815,"close":815,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":815},"2025-08-25",-0.8,-16.67,36270,{"date":1789,"open":554,"high":800,"low":426,"close":556,"change":19,"percent_change":19,"volume":1790,"transactions":9,"vwap":556},"2025-08-22",25070,{"date":1792,"open":299,"high":940,"low":1793,"close":556,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":556},"2025-08-21",3.83,0.6,14.29,125790,{"date":1798,"open":886,"high":246,"low":286,"close":278,"change":711,"percent_change":1799,"volume":1800,"transactions":9,"vwap":278},"2025-08-20",-2.33,6350,{"date":1802,"open":217,"high":365,"low":278,"close":307,"change":1003,"percent_change":1803,"volume":1804,"transactions":9,"vwap":307},"2025-08-19",-2.05,6450,{"date":1806,"open":815,"high":247,"low":815,"close":217,"change":1417,"percent_change":1157,"volume":1807,"transactions":9,"vwap":217},"2025-08-18",5870,{"date":1809,"open":286,"high":246,"low":455,"close":279,"change":596,"percent_change":36,"volume":1810,"transactions":9,"vwap":279},"2025-08-15",10790,{"date":1812,"open":454,"high":342,"low":325,"close":502,"change":1003,"percent_change":1813,"volume":1814,"transactions":9,"vwap":502},"2025-08-14",-2.06,21410,{"date":1816,"open":570,"high":637,"low":383,"close":287,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":287},"2025-08-13",-0.44,-9.17,53420,{"date":1821,"open":1822,"high":1823,"low":1822,"close":556,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":556},"2025-08-12",4.33,6.45,0.37,8.35,1008240,{"date":1828,"open":247,"high":745,"low":1822,"close":374,"change":248,"percent_change":1829,"volume":1830,"transactions":9,"vwap":374},"2025-08-11",-1.56,14820,{"date":1832,"open":245,"high":637,"low":247,"close":247,"change":485,"percent_change":1225,"volume":1833,"transactions":9,"vwap":247},"2025-08-08",700,{"date":1835,"open":556,"high":553,"low":215,"close":271,"change":1489,"percent_change":1836,"volume":1837,"transactions":9,"vwap":271},"2025-08-07",-6.49,4840,{"date":1839,"open":492,"high":697,"low":247,"close":681,"change":238,"percent_change":893,"volume":1840,"transactions":9,"vwap":681},"2025-08-06",4650,{"date":1842,"open":1843,"high":924,"low":697,"close":464,"change":485,"percent_change":1794,"volume":1844,"transactions":9,"vwap":464},"2025-08-05",5.09,5930,{"date":1846,"open":697,"high":659,"low":697,"close":463,"change":1847,"percent_change":1848,"volume":1440,"transactions":9,"vwap":463},"2025-08-04",-0.23,-4.42,{"date":1850,"open":659,"high":634,"low":464,"close":800,"change":892,"percent_change":1851,"volume":1852,"transactions":9,"vwap":800},"2025-08-01",-3.88,3060,{"date":1854,"open":1855,"high":481,"low":626,"close":1856,"change":597,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-07-31",5.75,5.41,-7.36,6520,{"date":1860,"open":1861,"high":938,"low":898,"close":481,"change":434,"percent_change":1862,"volume":1863,"transactions":9,"vwap":481},"2025-07-30",5.72,-1.02,10190,{"date":1865,"open":482,"high":186,"low":1866,"close":938,"change":711,"percent_change":1867,"volume":1868,"transactions":9,"vwap":938},"2025-07-29",5.6,-1.67,15620,{"date":1870,"open":1871,"high":946,"low":938,"close":482,"change":248,"percent_change":1872,"volume":1873,"transactions":9,"vwap":482},"2025-07-28",6.1,-1.15,2440,{"date":1875,"open":1871,"high":946,"low":1876,"close":1877,"change":1045,"percent_change":1361,"volume":1878,"transactions":9,"vwap":1877},"2025-07-25",6.01,6.07,1100,{"date":1880,"open":1881,"high":1882,"low":482,"close":482,"change":1652,"percent_change":1883,"volume":1884,"transactions":9,"vwap":482},"2025-07-24",6.47,6.69,-6.98,11850,{"date":1886,"open":1887,"high":590,"low":1888,"close":1823,"change":1081,"percent_change":1889,"volume":1852,"transactions":9,"vwap":1823},"2025-07-23",6.6,6.3,-4.3,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":789,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-07-22",7,6.57,6.74,-2.32,4550,{"date":1898,"open":946,"high":1892,"low":946,"close":1899,"change":824,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-07-21",6.9,12.2,9070,{"date":1903,"open":1904,"high":1905,"low":1904,"close":932,"change":434,"percent_change":1906,"volume":1907,"transactions":9,"vwap":932},"2025-07-18",5.96,6.49,-0.97,3630,{"date":1909,"open":1910,"high":1911,"low":482,"close":1912,"change":839,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-07-17",6.25,6.55,6.21,0.65,5860,{"date":1916,"open":482,"high":1888,"low":1904,"close":1917,"change":573,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-07-16",6.17,2.83,2780,{"date":1921,"open":1922,"high":946,"low":1922,"close":482,"change":711,"percent_change":1528,"volume":1923,"transactions":9,"vwap":482},"2025-07-15",5.93,3620,{"date":1925,"open":1888,"high":1926,"low":482,"close":1871,"change":1081,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1871},"2025-07-14",6.4,-4.54,2210,{"date":1930,"open":1931,"high":590,"low":1871,"close":1932,"change":208,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-07-11",6.14,6.39,1.43,2960,{"date":1936,"open":946,"high":1888,"low":946,"close":1888,"change":618,"percent_change":1601,"volume":1937,"transactions":9,"vwap":1888},"2025-07-10",420,{"date":1939,"open":1888,"high":1926,"low":1940,"close":1940,"change":248,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-07-09",6.28,-1.1,1880,{"date":1944,"open":946,"high":1945,"low":946,"close":1945,"change":65,"percent_change":229,"volume":1184,"transactions":9,"vwap":1945},"2025-07-08",6.35,{"date":1947,"open":1948,"high":590,"low":1949,"close":1926,"change":789,"percent_change":725,"volume":1950,"transactions":9,"vwap":1926},"2025-07-07",6.65,6.24,5410,{"date":1952,"open":1887,"high":1887,"low":1926,"close":1953,"change":198,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-07-03",6.56,0.92,1160,{"date":1957,"open":1888,"high":1899,"low":1871,"close":186,"change":427,"percent_change":1334,"volume":1958,"transactions":9,"vwap":186},"2025-07-02",13600,{"date":1960,"open":1888,"high":1945,"low":1871,"close":1888,"change":711,"percent_change":1829,"volume":1961,"transactions":9,"vwap":1888},"2025-07-01",1820,{"date":1963,"open":1964,"high":1926,"low":1871,"close":1926,"change":711,"percent_change":887,"volume":1965,"transactions":9,"vwap":1926},"2025-06-30",6.22,2270,{"date":1967,"open":1968,"high":1892,"low":1969,"close":186,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":186},"2025-06-27",6.96,6.41,-0.5,-7.14,3070,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1892,"change":638,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1892},"2025-06-26",7.09,7.8,6.8,1.6,20240,{"date":1981,"open":1910,"high":1982,"low":1912,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-06-25",7.35,6.89,0.76,12.4,31680,{"date":1988,"open":511,"high":1888,"low":511,"close":1989,"change":761,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-06-24",6.13,-1.76,2030,{"date":1993,"open":1940,"high":1945,"low":938,"close":1949,"change":839,"percent_change":1913,"volume":1994,"transactions":9,"vwap":1949},"2025-06-23",6230,{"date":1996,"open":946,"high":1926,"low":482,"close":946,"change":711,"percent_change":1126,"volume":1997,"transactions":9,"vwap":946},"2025-06-20",9090,{"date":1999,"open":2000,"high":186,"low":2001,"close":1888,"change":510,"percent_change":307,"volume":2002,"transactions":9,"vwap":1888},"2025-06-18",6.18,5.92,15860,{"date":2004,"open":2005,"high":1887,"low":2006,"close":2007,"change":839,"percent_change":1225,"volume":2008,"transactions":9,"vwap":2007},"2025-06-17",5.8,5.7,6.04,19120,{"date":2010,"open":1871,"high":1871,"low":2006,"close":482,"change":208,"percent_change":2011,"volume":2012,"transactions":9,"vwap":482},"2025-06-16",1.52,7990,{"date":2014,"open":2015,"high":1949,"low":2005,"close":2016,"change":711,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-06-13",5.99,5.91,-1.66,4910,{"date":2020,"open":2021,"high":1926,"low":482,"close":1876,"change":110,"percent_change":2022,"volume":1858,"transactions":9,"vwap":1876},"2025-06-12",6.09,-6.09,{"date":2024,"open":2025,"high":2025,"low":1888,"close":1926,"change":627,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1926},"2025-06-11",6.67,-2.59,9840,{"date":2029,"open":1888,"high":2030,"low":1888,"close":1893,"change":1045,"percent_change":2031,"volume":1804,"transactions":9,"vwap":1893},"2025-06-10",6.75,1.08,{"date":2033,"open":186,"high":1948,"low":1888,"close":186,"change":65,"percent_change":2034,"volume":2035,"transactions":9,"vwap":186},"2025-06-09",-0.76,10250,{"date":2037,"open":1887,"high":1882,"low":2038,"close":1911,"change":427,"percent_change":1338,"volume":981,"transactions":9,"vwap":1911},"2025-06-06",6.06,{"date":2040,"open":1871,"high":590,"low":1904,"close":1945,"change":427,"percent_change":1481,"volume":2041,"transactions":9,"vwap":1945},"2025-06-05",24310,{"date":2043,"open":946,"high":1945,"low":938,"close":932,"change":385,"percent_change":2044,"volume":2045,"transactions":9,"vwap":932},"2025-06-04",-1.91,16660,{"date":2047,"open":1969,"high":1969,"low":482,"close":2048,"change":618,"percent_change":1601,"volume":2049,"transactions":9,"vwap":2048},"2025-06-03",6.27,18680,{"date":2051,"open":932,"high":1888,"low":932,"close":1910,"change":65,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1910},"2025-06-02",-0.79,7420,{"date":2055,"open":482,"high":1888,"low":2005,"close":1888,"change":778,"percent_change":1640,"volume":2056,"transactions":9,"vwap":1888},"2025-05-30",17340,{"date":2058,"open":186,"high":2059,"low":2060,"close":2061,"change":711,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-05-29",6.61,5.97,6.08,-1.62,27420,{"date":2065,"open":1448,"high":2066,"low":1613,"close":2000,"change":2067,"percent_change":1355,"volume":2068,"transactions":9,"vwap":2000},"2025-05-28",9.2,0.21,439740,{"date":2070,"open":1932,"high":1932,"low":2005,"close":2060,"change":597,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2060},"2025-05-27",-6.72,6700,{"date":2074,"open":2075,"high":2076,"low":1945,"close":1926,"change":618,"percent_change":115,"volume":1708,"transactions":9,"vwap":1926},"2025-05-23",6.38,6.99,{"date":2078,"open":2079,"high":2075,"low":2038,"close":2075,"change":761,"percent_change":2080,"volume":1421,"transactions":9,"vwap":2075},"2025-05-22",6.31,-1.69,{"date":2082,"open":186,"high":2030,"low":2083,"close":1905,"change":358,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1905},"2025-05-21",5.51,-2.11,15650,{"date":2087,"open":2088,"high":1899,"low":2089,"close":2090,"change":1489,"percent_change":1330,"volume":2091,"transactions":9,"vwap":2090},"2025-05-20",6.73,6.44,6.63,3600,{"date":2093,"open":1892,"high":1680,"low":2094,"close":2095,"change":65,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-05-19",6.68,6.94,-0.72,15770,{"date":2099,"open":2100,"high":2101,"low":2095,"close":2076,"change":503,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2076},"2025-05-16",7.18,7.2,-4.9,6590,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1982,"change":238,"percent_change":1641,"volume":2109,"transactions":9,"vwap":1982},"2025-05-15",7.4,7.45,7.16,3710,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":485,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-05-14",7.7,7.3,7.57,0.4,2340,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":237,"percent_change":853,"volume":2123,"transactions":9,"vwap":2122},"2025-05-13",7.49,7.65,7.15,7.54,4880,{"date":2125,"open":2126,"high":2112,"low":2101,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-05-12",7.36,7.55,0.45,6.34,10370,{"date":2132,"open":2100,"high":2133,"low":1899,"close":2134,"change":546,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-05-09",7.5,7.1,-4.05,6770,{"date":2138,"open":2139,"high":2106,"low":2059,"close":2106,"change":1824,"percent_change":809,"volume":1294,"transactions":9,"vwap":2106},"2025-05-08",7.13,{"date":2141,"open":1899,"high":2142,"low":1899,"close":2143,"change":596,"percent_change":344,"volume":2144,"transactions":9,"vwap":2143},"2025-05-07",7.9,7.03,28770,{"date":2146,"open":1899,"high":2147,"low":1899,"close":2148,"change":627,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-05-06",7.6,7.05,-2.35,21430,{"date":2152,"open":1892,"high":2113,"low":1892,"close":2153,"change":2067,"percent_change":1230,"volume":2154,"transactions":9,"vwap":2153},"2025-05-05",7.22,2980,{"date":2156,"open":2157,"high":2153,"low":2157,"close":2158,"change":638,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-05-02",6.83,7.01,1.59,4030,{"date":2162,"open":2076,"high":2101,"low":2163,"close":1899,"change":1153,"percent_change":1872,"volume":1148,"transactions":9,"vwap":1899},"2025-05-01",6.82,{"date":2165,"open":2113,"high":2113,"low":2095,"close":2166,"change":1774,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-04-30",6.98,-4.38,5980,{"date":2170,"open":2171,"high":2171,"low":1404,"close":2113,"change":1097,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2113},"2025-04-29",7.32,2.53,1400,{"date":180,"open":2108,"high":2175,"low":1076,"close":1404,"change":865,"percent_change":1648,"volume":2176,"transactions":9,"vwap":1404},7.33,1950]