[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AERT":3,"homepage-market-summary":30,"stock-historical-AERT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AERT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aeries Technology, Inc. Class A Ordinary Share","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","Aeries Technology Inc is a professional and management services partner offering a range of management consultancy services for private equity sponsors and their portfolio companies with engagement models that are designed to provide a mix of deep vertical specialty, functional expertise, and digital systems and solutions to scale, optimize and transform a client's business operations. It supports and drives its client's growth across the globe by providing a range of management consultancy services involving professional advisory services and operations management services to build and manage dedicated delivery centers in appropriate locations based on customer business needs. It has more than 40 clients spanning across industry segments.","1,692","George Town",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.24,7.14,7.52,7.04,7.38,-0.14,-1.9,10962.560307,384,7.3064,91.2,2.08,55045.22862128976,5.8,1201,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"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":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},12.144,150259,54844625.574169,27.64,"2025-04-21",[183,184,193,204,214,223,233,244,253,263,273,283,294,304,313,322,330,340,349,358,366,377,386,396,403,410,418,425,433,441,447,453,461,468,475,482,488,494,501,508,516,524,532,542,552,560,568,575,583,590,599,606,613,621,626,633,641,647,652,658,664,670,676,681,686,691,696,701,706,710,715,720,725,729,735,741,749,755,764,772,779,786,794,801,810,816,823,829,834,842,847,852,858,866,874,880,884,890,898,906,913,919,927,934,940,944,951,959,968,974,981,989,997,1003,1008,1017,1023,1027,1033,1039,1046,1053,1059,1066,1074,1082,1091,1097,1106,1113,1117,1123,1130,1136,1143,1150,1158,1164,1172,1179,1186,1190,1198,1204,1210,1217,1224,1231,1237,1243,1251,1257,1263,1269,1274,1281,1288,1297,1305,1310,1315,1322,1330,1336,1342,1349,1356,1360,1367,1373,1378,1382,1388,1395,1400,1403,1407,1412,1417,1423,1427,1430,1435,1440,1444,1450,1457,1463,1469,1475,1480,1484,1487,1493,1497,1501,1507,1511,1515,1520,1524,1530,1534,1538,1544,1551,1557,1563,1568,1574,1580,1585,1589,1594,1598,1603,1608,1613,1617,1622,1626,1633,1639,1644,1648,1653,1658,1662,1667,1672,1677,1682,1688,1691,1695,1699,1703,1708,1714,1719,1724,1729,1735,1740,1744,1750,1757,1764,1770,1775,1781,1786,1792,1798,1804,1811,1818,1824,1829,1836,1841,1849,1853,1858,1862,1867,1871,1875,1879,1884,1888,1891,1895,1900,1905,1911,1916,1923,1927,1932,1937,1943,1949,1955,1963,1971,1975,1979,1985,1990,1995,1999,2002,2006,2012,2017,2021,2027,2033,2037,2042,2048,2053,2059,2065,2072,2077,2081,2086,2091,2097,2101,2106,2112,2118,2124,2132,2140,2143,2146,2149,2152,2157,2163,2169,2173,2179,2183,2188,2192,2198,2202,2205,2209,2212,2215,2220,2226,2230,2234,2237,2242,2246,2251,2257,2260,2263,2268,2272,2277,2281,2284,2289,2293,2296,2301,2306,2310,2314,2318,2322,2326,2330,2333,2337],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",7.85,7.0889,-0.445,-5.69,7100.341814,353,7.4527,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",7.425,7.96,7.4,7.825,0.6,8.3,26141.959379,341,7.6505,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",6.92,7.66,7.225,0.125,1.76,25001.8459,443,7.3168,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":20,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",6.8332,7.108,7.1,-1.93,2122.9709,127,7.0217,{"date":224,"open":225,"high":226,"low":227,"close":15,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",7,7.27,6.83,0.22,3.13,24430.9734,937,7.1365,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",6.85,7.09,6.8259,7.02,0.12,1.74,15621.5959,285,6.9526,{"date":245,"open":246,"high":225,"low":247,"close":248,"change":72,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",6.95,6.84,6.9,0.73,1233.677105,71,6.8969,{"date":254,"open":255,"high":256,"low":257,"close":235,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",6.93,7.078,6.8,-0.23,-3.25,5681.458569,131,6.8608,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",6.82,7.08,6.8101,0.17,2.46,3488.1159,145,6.8973,{"date":274,"open":275,"high":246,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",6.7932,6.7881,6.91,0.14,2.07,10095.9909,311,6.877,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",6.81,6.9288,6.7,6.77,-0.04,-0.59,13990.8859,192,6.742,{"date":295,"open":296,"high":297,"low":298,"close":285,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",6.789,6.89,6.75,-0.27,-3.81,9208.179524,190,6.856,{"date":305,"open":266,"high":306,"low":307,"close":266,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",7.18,6.72,0.23,3.36,21012.057707,473,6.9886,{"date":314,"open":315,"high":246,"low":316,"close":235,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",6.78,6.7001,0.07,1.03,14802.921218,185,6.7815,{"date":323,"open":324,"high":325,"low":287,"close":315,"change":317,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",6.86,6.96,1.04,8817.940513,151,6.774,{"date":331,"open":332,"high":236,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",7.06,6.53,6.71,-0.37,-5.23,68432.92165,410,6.9001,{"date":341,"open":342,"high":343,"low":248,"close":266,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",6.94,7.1502,-0.1,-1.39,21446.223171,256,6.9771,{"date":350,"open":15,"high":351,"low":352,"close":306,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",7.28,6.9441,-0.06,-0.83,6514.4229,85,7.1649,{"date":359,"open":360,"high":361,"low":362,"close":15,"change":363,"percent_change":278,"volume":364,"transactions":261,"vwap":365},"2026-09-03",7.48,7.65,7.19,0.01,4168.4229,7.2276,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",7.3,7.49,6.98,7.23,-0.05,-0.69,9467.324373,174,7.2557,{"date":378,"open":236,"high":379,"low":380,"close":351,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",7.3807,7.01,0.16,2.25,27829.158297,421,7.1482,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",7.26,7.61,7.12,0.06,0.85,25671.43098,340,7.3343,{"date":397,"open":325,"high":398,"low":235,"close":332,"change":38,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",7.22,2.77,33845.4229,245,6.9574,{"date":404,"open":370,"high":370,"low":235,"close":405,"change":344,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",6.87,-1.43,11684.4229,198,6.9227,{"date":411,"open":405,"high":18,"low":405,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",6.97,0.09,1.31,5378.00678,107,6.9245,{"date":419,"open":246,"high":420,"low":405,"close":421,"change":72,"percent_change":249,"volume":422,"transactions":423,"vwap":424},"2026-08-25",6.99,6.88,40692.2409,480,6.9149,{"date":426,"open":246,"high":427,"low":265,"close":227,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",6.9892,-0.075,-1.09,10571.755637,280,6.8868,{"date":434,"open":420,"high":420,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",6.905,0.155,2.3,1377.7979,108,6.8651,{"date":442,"open":246,"high":420,"low":298,"close":298,"change":443,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",0,17699.665245,205,6.7685,{"date":448,"open":297,"high":420,"low":298,"close":298,"change":449,"percent_change":450,"volume":451,"transactions":408,"vwap":452},"2026-08-19",-0.02,-0.3,22376.165457,6.7773,{"date":454,"open":246,"high":370,"low":455,"close":288,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",6.76,-0.08,-1.17,14723.378317,216,6.8444,{"date":462,"open":225,"high":463,"low":257,"close":235,"change":464,"percent_change":465,"volume":466,"transactions":320,"vwap":467},"2026-08-17",7.05,-0.21,-2.97,15583.285157,6.918,{"date":469,"open":246,"high":332,"low":246,"close":332,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",0.02,0.28,3749.338772,611,6.9257,{"date":476,"open":412,"high":236,"low":477,"close":18,"change":372,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",6.5,-0.71,7336.336884,459,6.8731,{"date":483,"open":246,"high":236,"low":484,"close":236,"change":470,"percent_change":471,"volume":485,"transactions":486,"vwap":487},"2026-08-12",6.7681,14904.459843,589,6.9428,{"date":489,"open":16,"high":16,"low":298,"close":490,"change":363,"percent_change":278,"volume":491,"transactions":492,"vwap":493},"2026-08-11",7.07,22666.98478,599,6.9945,{"date":495,"open":496,"high":497,"low":477,"close":332,"change":470,"percent_change":471,"volume":498,"transactions":499,"vwap":500},"2026-08-10",7.13,7.15,44411.808786,1729,6.9445,{"date":502,"open":342,"high":18,"low":503,"close":18,"change":413,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",6.4,1.29,8898.988357,1109,6.5321,{"date":509,"open":510,"high":16,"low":503,"close":246,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",6.51,0.55,8.59,19044.569299,800,6.5865,{"date":517,"open":518,"high":518,"low":519,"close":503,"change":344,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-05",6.575,6.35,-1.54,3926.263536,308,6.4061,{"date":525,"open":526,"high":297,"low":527,"close":477,"change":353,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",6.54,6.3246,-0.91,8552.297339,1169,6.4904,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":46,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",6.55,6.58,6.37,6.56,4.96,6414.676685,299,6.4567,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-31",6.33,6.59,6.25,-0.17,-2.65,2609.133151,141,6.3377,{"date":553,"open":554,"high":554,"low":546,"close":555,"change":268,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-30",6.68,6.42,2.72,24329.849519,776,6.3782,{"date":561,"open":562,"high":554,"low":563,"close":546,"change":344,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-29",6.19,6,-1.57,12449.601966,1113,6.3114,{"date":569,"open":546,"high":477,"low":546,"close":519,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-28",-0.11,-1.7,5223.957727,373,6.3048,{"date":576,"open":577,"high":578,"low":546,"close":577,"change":570,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-27",6.46,6.74,-1.67,6222.75,654,6.3731,{"date":584,"open":342,"high":342,"low":519,"close":585,"change":106,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-24",6.57,1.7,29368.125,2253,6.5428,{"date":591,"open":592,"high":593,"low":594,"close":577,"change":595,"percent_change":189,"volume":596,"transactions":597,"vwap":598},"2026-07-23",6.69,7.03,6.3592,-0.39,11988.411905,1093,6.5952,{"date":600,"open":601,"high":266,"low":546,"close":235,"change":106,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-22",6.27,1.63,24942.75,2578,6.7135,{"date":607,"open":420,"high":608,"low":609,"close":578,"change":157,"percent_change":610,"volume":611,"transactions":612,"vwap":324},"2026-07-21",7.17,6.26,2.74,60652.895313,2084,{"date":614,"open":615,"high":537,"low":616,"close":537,"change":391,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-20",6.48,6.38,0.92,11395.854907,378,6.4363,{"date":622,"open":616,"high":380,"low":616,"close":477,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":477},"2026-07-17",-0.285,-4.2,15600,{"date":627,"open":578,"high":497,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-16",6.615,6.785,0.495,7.87,31100,{"date":634,"open":635,"high":592,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-15",6.23,6.215,6.29,-0.095,-1.49,40400,{"date":642,"open":266,"high":362,"low":601,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-14",6.385,-0.185,-2.82,23100,{"date":648,"open":206,"high":649,"low":585,"close":585,"change":595,"percent_change":650,"volume":651,"transactions":9,"vwap":585},"2026-07-13",7.2,-5.6,25400,{"date":653,"open":654,"high":654,"low":227,"close":325,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":325},"2026-07-10",7.285,-0.24,-3.33,38300,{"date":659,"open":660,"high":661,"low":662,"close":649,"change":443,"percent_change":443,"volume":663,"transactions":9,"vwap":649},"2026-07-09",7.155,7.36,7.11,18100,{"date":665,"open":649,"high":666,"low":218,"close":649,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":649},"2026-07-08",7.29,-0.15,-2.04,16900,{"date":671,"open":496,"high":672,"low":662,"close":673,"change":674,"percent_change":26,"volume":675,"transactions":9,"vwap":673},"2026-07-07",7.39,7.35,0.15,14200,{"date":677,"open":678,"high":678,"low":496,"close":649,"change":20,"percent_change":679,"volume":680,"transactions":9,"vwap":649},"2026-07-06",7.31,-1.91,17200,{"date":682,"open":398,"high":683,"low":218,"close":683,"change":116,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-02",7.34,-0.41,19000,{"date":687,"open":388,"high":197,"low":306,"close":688,"change":239,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-01",7.37,1.66,8000,{"date":692,"open":693,"high":694,"low":218,"close":693,"change":363,"percent_change":278,"volume":695,"transactions":9,"vwap":693},"2026-06-30",7.25,7.327,21900,{"date":697,"open":608,"high":698,"low":497,"close":15,"change":699,"percent_change":20,"volume":700,"transactions":9,"vwap":15},"2026-06-29",7.44,-0.01,11100,{"date":702,"open":703,"high":704,"low":497,"close":693,"change":470,"percent_change":471,"volume":705,"transactions":9,"vwap":693},"2026-06-26",7.32,7.43,14000,{"date":707,"open":704,"high":704,"low":218,"close":371,"change":570,"percent_change":708,"volume":709,"transactions":9,"vwap":371},"2026-06-25",-1.5,21400,{"date":711,"open":649,"high":698,"low":362,"close":683,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":683},"2026-06-24",0.3,4.26,47000,{"date":716,"open":693,"high":673,"low":616,"close":18,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":18},"2026-06-23",-0.18,-2.49,42300,{"date":721,"open":390,"high":722,"low":723,"close":398,"change":443,"percent_change":443,"volume":724,"transactions":9,"vwap":398},"2026-06-22",7.45,7.028,28600,{"date":726,"open":496,"high":368,"low":545,"close":398,"change":308,"percent_change":727,"volume":728,"transactions":9,"vwap":398},"2026-06-18",3.29,62600,{"date":730,"open":519,"high":608,"low":731,"close":420,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":420},"2026-06-17",6.1,0.57,8.88,67700,{"date":736,"open":737,"high":738,"low":737,"close":555,"change":101,"percent_change":739,"volume":740,"transactions":9,"vwap":555},"2026-06-16",5.5,6.49,19.55,113800,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-15",6.31,5.25,5.37,-0.43,-7.41,85100,{"date":750,"open":751,"high":248,"low":751,"close":28,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":28},"2026-06-12",5.6,0.52,9.85,181300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-11",4.432,5.92,4.232,5.28,1.272,31.74,622763,{"date":765,"open":537,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-10",6.576,3.936,4.0079999,-2.32,-36.66,136225,{"date":773,"open":503,"high":325,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-09",6.04,6.328,0.048,0.76,31275,{"date":780,"open":781,"high":257,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-08",6.216,6.28,0.024,0.38,15950,{"date":787,"open":788,"high":307,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-05",6.584,6.24,6.256,-0.448,-6.68,19575,{"date":795,"open":789,"high":307,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-04",6.2,6.704,0.608,9.97,24650,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-03",6.312,6.32,6.08,6.096,-0.144,-2.31,13050,{"date":811,"open":812,"high":804,"low":812,"close":789,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":789},"2026-06-02",6.0079999,0.008,0.13,8613,{"date":817,"open":563,"high":818,"low":819,"close":818,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":818},"2026-06-01",6.232,5.88,0.232,3.87,29475,{"date":824,"open":825,"high":804,"low":563,"close":563,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":563},"2026-05-29",6.144,0.056,0.94,7163,{"date":830,"open":563,"high":503,"low":758,"close":831,"change":289,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-28",5.944,-0.67,26800,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-27",5.76,6.128,5.984,0.104,1.77,7150,{"date":843,"open":836,"high":774,"low":836,"close":819,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":819},"2026-05-26",0.2,3.52,19450,{"date":848,"open":758,"high":805,"low":751,"close":849,"change":850,"percent_change":219,"volume":851,"transactions":9,"vwap":849},"2026-05-22",5.68,-0.112,15075,{"date":853,"open":758,"high":854,"low":855,"close":856,"change":783,"percent_change":171,"volume":857,"transactions":9,"vwap":856},"2026-05-21",6.16,5.776,5.792,19313,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-20",5.84,5.728,5.768,-0.096,-1.64,4650,{"date":867,"open":860,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-19",5.872,5.672,5.864,-0.032,-0.54,16625,{"date":875,"open":819,"high":758,"low":876,"close":877,"change":878,"percent_change":285,"volume":879,"transactions":9,"vwap":877},"2026-05-18",5.52,5.896,0.376,17225,{"date":881,"open":751,"high":882,"low":876,"close":876,"change":456,"percent_change":406,"volume":883,"transactions":9,"vwap":876},"2026-05-15",5.664,7488,{"date":885,"open":886,"high":751,"low":887,"close":751,"change":888,"percent_change":732,"volume":889,"transactions":9,"vwap":751},"2026-05-14",5.408,5.288,0.032,7713,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-13",5.464,5.712,5.568,-0.016,-0.29,8050,{"date":899,"open":751,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-12",5.96,5.368,5.584,-0.128,-2.24,13213,{"date":907,"open":908,"high":838,"low":909,"close":893,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":893},"2026-05-11",5.2,5.16,0.552,10.7,32775,{"date":914,"open":915,"high":760,"low":915,"close":909,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":909},"2026-05-08",5.04,0.08,1.57,15588,{"date":920,"open":921,"high":760,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-07",5.12,4.936,5.08,-0.048,-0.94,13925,{"date":928,"open":929,"high":760,"low":930,"close":931,"change":863,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-06",5.224,4.92,5.128,-1.84,12488,{"date":935,"open":936,"high":760,"low":538,"close":929,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":929},"2026-05-05",5.032,0.304,6.18,25225,{"date":941,"open":915,"high":760,"low":942,"close":930,"change":289,"percent_change":87,"volume":943,"transactions":9,"vwap":930},"2026-05-04",4.8,33150,{"date":945,"open":946,"high":921,"low":947,"close":538,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":538},"2026-05-01",5,4.912,-0.008,-0.16,30325,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-30",4.696,5.048,4.968,0.144,2.99,17388,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-29",4.736,5.152,4.64,4.824,0.184,3.97,40675,{"date":969,"open":963,"high":970,"low":963,"close":963,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":963},"2026-04-28",4.88,-0.056,-1.19,24613,{"date":975,"open":976,"high":538,"low":977,"close":953,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":953},"2026-04-27",4.24,4.144,0.432,10.13,32550,{"date":982,"open":983,"high":970,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-24",4.72,4,4.264,-0.544,-11.31,64513,{"date":990,"open":930,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-23",4.984,4.68,4.808,-0.192,-3.84,25663,{"date":998,"open":999,"high":908,"low":999,"close":946,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":946},"2026-04-22",4.76,0.224,4.69,36500,{"date":1004,"open":1005,"high":970,"low":1005,"close":1006,"change":937,"percent_change":257,"volume":1007,"transactions":9,"vwap":1006},"2026-04-21",4.56,4.776,29925,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-20",4.784,4.904,4.408,4.472,-0.12,-2.61,73763,{"date":1018,"open":942,"high":1019,"low":1005,"close":1020,"change":924,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-17",4.888,4.592,-1.03,32825,{"date":1024,"open":1006,"high":970,"low":963,"close":963,"change":1025,"percent_change":189,"volume":1026,"transactions":9,"vwap":963},"2026-04-16",-0.28,29288,{"date":1028,"open":1029,"high":538,"low":1029,"close":930,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":930},"2026-04-15",4.672,0.264,5.67,38688,{"date":1034,"open":915,"high":915,"low":1035,"close":1036,"change":994,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-14",4.584,4.656,-3.96,48938,{"date":1040,"open":1041,"high":946,"low":1042,"close":1043,"change":844,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-13",4.632,4.536,4.848,4.3,40175,{"date":1047,"open":1048,"high":1029,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-10",4.28,4.648,0.368,8.6,41950,{"date":1054,"open":759,"high":1005,"low":1055,"close":1048,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1048},"2026-04-09",4.168,0.208,5.11,30800,{"date":1060,"open":984,"high":1061,"low":1062,"close":1063,"change":937,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-08",4.368,3.752,4.072,8.07,47088,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":807,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-07",3.984,4.184,3.76,3.768,-3.68,21850,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":689,"volume":1081,"transactions":9,"vwap":1079},"2026-04-06",4.056,4.32,3.68,3.912,0.064,61238,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-02",3.232,3.92,2.872,3.848,0.616,19.06,108488,{"date":1092,"open":1093,"high":1070,"low":1093,"close":1084,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1084},"2026-04-01",2.64,0.728,29.07,297850,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-31",2.448,2.88,2.432,2.504,-0.136,-5.15,120725,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1093,"change":381,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1093},"2026-03-30",2.624,2.8,2.52,6.45,55975,{"date":1114,"open":1093,"high":1115,"low":79,"close":79,"change":888,"percent_change":414,"volume":1116,"transactions":9,"vwap":79},"2026-03-27",3.128,93613,{"date":1118,"open":1119,"high":1120,"low":1099,"close":1099,"change":813,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1099},"2026-03-26",2.488,3.44,0.33,146050,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":443,"percent_change":443,"volume":1129,"transactions":9,"vwap":1128},"2026-03-25",2.68,2.848,2.4,2.44,93600,{"date":1131,"open":1093,"high":1132,"low":1127,"close":1128,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1128},"2026-03-24",2.76,-0.184,-7.01,74300,{"date":1137,"open":1138,"high":1139,"low":1127,"close":1108,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1108},"2026-03-23",2.552,2.632,0.216,8.97,53150,{"date":1144,"open":1099,"high":1145,"low":1146,"close":1147,"change":839,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-20",2.6,2.28,2.408,4.51,66400,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-19",2.528,2.248,2.304,-0.224,-8.86,46125,{"date":1159,"open":1126,"high":1160,"low":1127,"close":1152,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1152},"2026-03-18",3.04,-0.32,-11.24,85425,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1126,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1126},"2026-03-17",2.784,3.088,2.728,0.016,0.56,20288,{"date":1173,"open":1084,"high":1174,"low":1175,"close":1176,"change":791,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-16",3.32,2.808,2.832,-13.66,63800,{"date":1180,"open":1181,"high":1120,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-13",2.96,3.28,0.32,10.81,39000,{"date":1187,"open":1181,"high":1188,"low":1181,"close":1181,"change":948,"percent_change":299,"volume":1189,"transactions":9,"vwap":1181},"2026-03-12",3.192,16375,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1183,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-11",2.752,3.12,2.648,2.968,12.08,52513,{"date":1199,"open":79,"high":1200,"low":1147,"close":1194,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1194},"2026-03-10",2.776,0.248,10.33,77100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1127,"change":1080,"percent_change":610,"volume":1209,"transactions":9,"vwap":1127},"2026-03-09",2.392,2.416,2.256,35263,{"date":1211,"open":1108,"high":1108,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-06",2.288,2.336,-0.344,-12.84,49138,{"date":1218,"open":1219,"high":1167,"low":1220,"close":1125,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1125},"2026-03-05",3.072,2.592,-0.464,-14.76,40763,{"date":1225,"open":1226,"high":1227,"low":1160,"close":1228,"change":949,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-04",3.24,3.424,3.144,-4.84,63625,{"date":1232,"open":1120,"high":1078,"low":1233,"close":1234,"change":1103,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-03",3.2,3.304,-3.95,140175,{"date":1238,"open":1109,"high":1085,"low":1239,"close":1120,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1120},"2026-03-02",2.696,0.912,36.08,1918925,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1152,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1152},"2026-02-27",2.744,3.064,2.496,-0.272,-9.71,63200,{"date":1252,"open":1253,"high":1254,"low":1110,"close":1109,"change":1255,"percent_change":661,"volume":1256,"transactions":9,"vwap":1109},"2026-02-26",2.576,2.992,0.192,105963,{"date":1258,"open":79,"high":556,"low":1259,"close":1260,"change":1183,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-25",2.32,2.608,13.99,75925,{"date":1264,"open":1265,"high":1265,"low":26,"close":1212,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1212},"2026-02-24",2.952,-0.696,-23.32,83300,{"date":1270,"open":1254,"high":1271,"low":1109,"close":1272,"change":289,"percent_change":111,"volume":1273,"transactions":9,"vwap":1272},"2026-02-23",3.024,2.984,7538,{"date":1275,"open":1182,"high":1276,"low":1277,"close":1271,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1271},"2026-02-20",3.328,2.704,-0.36,-10.64,17888,{"date":1282,"open":1120,"high":1283,"low":1284,"close":1285,"change":53,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-19",3.488,3.032,3.384,1.2,12513,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-18",3.6,3.864,3.248,3.344,-0.232,-6.49,44100,{"date":1298,"open":1299,"high":1300,"low":1283,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-17",3.824,3.856,3.576,-0.288,-7.45,5363,{"date":1306,"open":1291,"high":1291,"low":1307,"close":1291,"change":924,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1291},"2026-02-13",3.656,-1.23,3313,{"date":1311,"open":1312,"high":984,"low":1078,"close":1079,"change":971,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1079},"2026-02-12",3.744,-1.41,2763,{"date":1316,"open":985,"high":985,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-11",3.632,3.968,0.512,14.81,19700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":949,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-10",3.816,4.04,3.368,3.456,-4.42,22650,{"date":1331,"open":1332,"high":984,"low":1120,"close":1333,"change":1334,"percent_change":921,"volume":1335,"transactions":9,"vwap":1333},"2026-02-09",3.832,3.616,0.176,36150,{"date":1337,"open":1293,"high":1338,"low":1292,"close":1120,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1120},"2026-02-06",3.552,0.088,2.63,1488,{"date":1343,"open":1300,"high":984,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-05",3.296,3.352,-0.624,-15.69,15938,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":456,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-04",4.128,3.72,3.976,-1.97,4150,{"date":1357,"open":1358,"high":1358,"low":1324,"close":1076,"change":813,"percent_change":844,"volume":1359,"transactions":9,"vwap":1076},"2026-02-03",4.104,7175,{"date":1361,"open":1362,"high":1362,"low":1070,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-02",4.136,4.048,-0.072,-1.75,9850,{"date":1368,"open":1369,"high":976,"low":1325,"close":1370,"change":1014,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-30",4.16,4.12,-2.83,3888,{"date":1374,"open":1375,"high":1375,"low":1318,"close":976,"change":456,"percent_change":1376,"volume":1377,"transactions":9,"vwap":976},"2026-01-29",4.36,-1.85,13163,{"date":1379,"open":976,"high":1380,"low":976,"close":1077,"change":783,"percent_change":1170,"volume":1381,"transactions":9,"vwap":1077},"2026-01-28",4.328,4388,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":839,"percent_change":79,"volume":1387,"transactions":9,"vwap":1386},"2026-01-27",4.2,4.344,4.296,4238,{"date":1389,"open":999,"high":942,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-26",3.896,4.192,-0.44,-9.5,20588,{"date":1396,"open":1397,"high":1397,"low":1005,"close":1041,"change":903,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1041},"2026-01-23",4.664,-2.69,1450,{"date":1401,"open":963,"high":942,"low":963,"close":999,"change":289,"percent_change":354,"volume":1402,"transactions":9,"vwap":999},"2026-01-22",8163,{"date":1404,"open":1405,"high":993,"low":1405,"close":942,"change":948,"percent_change":547,"volume":1406,"transactions":9,"vwap":942},"2026-01-21",4.528,16163,{"date":1408,"open":1384,"high":538,"low":1391,"close":993,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":993},"2026-01-20",0.568,13.4,50025,{"date":1413,"open":1414,"high":1414,"low":1391,"close":976,"change":971,"percent_change":1415,"volume":1416,"transactions":9,"vwap":976},"2026-01-16",4.304,-1.3,3675,{"date":1418,"open":1077,"high":1419,"low":1420,"close":1386,"change":826,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1386},"2026-01-15",4.336,4.248,1.32,6525,{"date":1424,"open":977,"high":1414,"low":1362,"close":976,"change":776,"percent_change":1425,"volume":1426,"transactions":9,"vwap":976},"2026-01-14",1.15,6663,{"date":1428,"open":1055,"high":1391,"low":1362,"close":1391,"change":813,"percent_change":38,"volume":1429,"transactions":9,"vwap":1391},"2026-01-13",2950,{"date":1431,"open":1432,"high":976,"low":1369,"close":1069,"change":871,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1069},"2026-01-12",4.216,-0.76,6938,{"date":1436,"open":1437,"high":1437,"low":1351,"close":1432,"change":1438,"percent_change":240,"volume":1439,"transactions":9,"vwap":1432},"2026-01-09",4.288,0.072,6138,{"date":1441,"open":1386,"high":1386,"low":1076,"close":977,"change":1364,"percent_change":1442,"volume":1443,"transactions":9,"vwap":977},"2026-01-08",-1.71,10275,{"date":1445,"open":1446,"high":1446,"low":1055,"close":1432,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1432},"2026-01-07",4.496,-0.168,-3.83,5500,{"date":1451,"open":1452,"high":1453,"low":1414,"close":1454,"change":916,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-06",4.352,4.512,4.384,1.86,8638,{"date":1458,"open":1055,"high":1419,"low":1459,"close":1414,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1414},"2026-01-05",4.088,0.136,3.26,10938,{"date":1464,"open":1465,"high":1466,"low":1459,"close":1055,"change":53,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1055},"2026-01-02",4.112,4.4,0.97,15325,{"date":1470,"open":1471,"high":1391,"low":1471,"close":1351,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1351},"2025-12-31",4.08,-0.024,-0.58,9938,{"date":1476,"open":1351,"high":976,"low":1471,"close":1477,"change":948,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-30",4.152,-0.19,3138,{"date":1481,"open":1077,"high":1077,"low":1471,"close":1369,"change":1014,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1369},"2025-12-29",-2.8,15613,{"date":1485,"open":1466,"high":757,"low":1048,"close":1048,"change":1472,"percent_change":140,"volume":1486,"transactions":9,"vwap":1048},"2025-12-26",4325,{"date":1488,"open":757,"high":1489,"low":1048,"close":1414,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1414},"2025-12-24",4.52,-0.176,-3.93,6500,{"date":1494,"open":1020,"high":1020,"low":1466,"close":1495,"change":895,"percent_change":1278,"volume":1496,"transactions":9,"vwap":1495},"2025-12-23",4.48,8113,{"date":1498,"open":1020,"high":983,"low":1466,"close":1446,"change":924,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1446},"2025-12-22",-1.06,10563,{"date":1502,"open":1006,"high":1006,"low":1503,"close":1504,"change":289,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-19",4.416,4.544,-0.87,3738,{"date":1508,"open":953,"high":1006,"low":1012,"close":1035,"change":971,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1035},"2025-12-18",-1.21,13850,{"date":1512,"open":1495,"high":983,"low":1375,"close":963,"change":53,"percent_change":1513,"volume":1514,"transactions":9,"vwap":963},"2025-12-17",0.87,7238,{"date":1516,"open":983,"high":999,"low":1077,"close":1517,"change":1014,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-16",4.6,-2.54,12125,{"date":1521,"open":1005,"high":983,"low":1077,"close":983,"change":239,"percent_change":1522,"volume":1523,"transactions":9,"vwap":983},"2025-12-15",2.61,21050,{"date":1525,"open":1526,"high":1526,"low":1517,"close":1517,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1517},"2025-12-12",4.792,-0.104,-2.21,12075,{"date":1531,"open":1517,"high":942,"low":1517,"close":1532,"change":826,"percent_change":1286,"volume":1533,"transactions":9,"vwap":1532},"2025-12-11",4.704,10138,{"date":1535,"open":1536,"high":1536,"low":1517,"close":1049,"change":783,"percent_change":752,"volume":1537,"transactions":9,"vwap":1049},"2025-12-10",4.872,11500,{"date":1539,"open":1504,"high":538,"low":1384,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-09",4.624,0.152,3.4,36275,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1013,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1013},"2025-12-08",5.216,4.256,-0.6,-11.83,25238,{"date":1552,"open":922,"high":1553,"low":942,"close":1554,"change":289,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-05",5.176,5.072,-0.78,15788,{"date":1558,"open":976,"high":908,"low":1069,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-04",5.112,0.928,22.18,46688,{"date":1564,"open":1565,"high":1566,"low":1055,"close":1069,"change":971,"percent_change":111,"volume":1567,"transactions":9,"vwap":1069},"2025-12-03",4.312,4.504,6988,{"date":1569,"open":1005,"high":1570,"low":759,"close":976,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":976},"2025-12-02",4.608,-0.208,-4.68,22488,{"date":1575,"open":1576,"high":963,"low":985,"close":1577,"change":783,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-01",4.392,4.448,0.54,24713,{"date":1581,"open":1446,"high":1005,"low":1471,"close":1582,"change":850,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-28",4.424,-2.47,32438,{"date":1586,"open":1536,"high":1536,"low":1503,"close":1042,"change":1490,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1042},"2025-11-26",-3.74,72138,{"date":1590,"open":942,"high":1019,"low":1495,"close":1591,"change":924,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-25",4.712,-1.01,9963,{"date":1595,"open":963,"high":946,"low":963,"close":999,"change":965,"percent_change":1596,"volume":1597,"transactions":9,"vwap":999},"2025-11-24",4.02,20388,{"date":1599,"open":1600,"high":1591,"low":1005,"close":1600,"change":1103,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-11-21",4.576,-2.89,11275,{"date":1604,"open":1605,"high":1605,"low":1005,"close":1591,"change":895,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1591},"2025-11-20",4.952,-0.34,23625,{"date":1609,"open":955,"high":1610,"low":963,"close":1611,"change":1294,"percent_change":1572,"volume":1612,"transactions":9,"vwap":1611},"2025-11-19",5.016,4.728,7963,{"date":1614,"open":908,"high":908,"low":538,"close":538,"change":655,"percent_change":1615,"volume":1616,"transactions":9,"vwap":538},"2025-11-18",-4.62,6575,{"date":1618,"open":1010,"high":836,"low":983,"close":908,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":908},"2025-11-17",0.4,8.33,22700,{"date":1623,"open":970,"high":970,"low":1503,"close":942,"change":1571,"percent_change":1624,"volume":1625,"transactions":9,"vwap":942},"2025-11-14",-4.15,11788,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1248,"percent_change":1104,"volume":1632,"transactions":9,"vwap":1631},"2025-11-13",5.336,5.432,4.896,5.0079999,20050,{"date":1634,"open":1635,"high":1635,"low":915,"close":760,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":760},"2025-11-12",5.44,0.256,5.1,31063,{"date":1640,"open":1641,"high":908,"low":1630,"close":1642,"change":948,"percent_change":949,"volume":1643,"transactions":9,"vwap":1642},"2025-11-11",5.096,5.024,15463,{"date":1645,"open":1553,"high":1635,"low":946,"close":936,"change":807,"percent_change":1646,"volume":1647,"transactions":9,"vwap":936},"2025-11-10",-2.78,34500,{"date":1649,"open":942,"high":1650,"low":942,"close":1553,"change":1651,"percent_change":342,"volume":1652,"transactions":9,"vwap":1553},"2025-11-07",5.328,0.336,47938,{"date":1654,"open":1630,"high":946,"low":1489,"close":1655,"change":1447,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-06",4.84,-3.35,21263,{"date":1659,"open":915,"high":921,"low":942,"close":1631,"change":783,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1631},"2025-11-05",0.48,10413,{"date":1663,"open":1642,"high":1553,"low":955,"close":991,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":991},"2025-11-04",-0.088,-1.74,8375,{"date":1668,"open":962,"high":760,"low":915,"close":1554,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1554},"2025-11-03",-0.152,-2.91,24238,{"date":1673,"open":1635,"high":1674,"low":923,"close":929,"change":1133,"percent_change":1675,"volume":1676,"transactions":9,"vwap":929},"2025-10-31",5.544,-3.4,23550,{"date":1678,"open":836,"high":758,"low":1628,"close":886,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":886},"2025-10-30",-0.592,-9.87,37050,{"date":1683,"open":868,"high":1684,"low":868,"close":563,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":563},"2025-10-29",6.44,0.24,4.17,66538,{"date":1689,"open":758,"high":854,"low":751,"close":836,"change":443,"percent_change":443,"volume":1690,"transactions":9,"vwap":836},"2025-10-28",68813,{"date":1692,"open":942,"high":805,"low":942,"close":836,"change":326,"percent_change":1693,"volume":1694,"transactions":9,"vwap":836},"2025-10-27",22.03,457163,{"date":1696,"open":942,"high":1697,"low":1495,"close":983,"change":1183,"percent_change":226,"volume":1698,"transactions":9,"vwap":983},"2025-10-24",6.632,1326313,{"date":1700,"open":1466,"high":1489,"low":1466,"close":1466,"change":1701,"percent_change":406,"volume":1702,"transactions":9,"vwap":1466},"2025-10-23",-0.064,9763,{"date":1704,"open":1566,"high":1042,"low":1466,"close":1705,"change":863,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-10-22",4.464,-2.11,16700,{"date":1709,"open":1710,"high":1526,"low":1711,"close":1005,"change":1712,"percent_change":1110,"volume":1713,"transactions":9,"vwap":1005},"2025-10-21",4.768,4.456,0.112,18450,{"date":1715,"open":1716,"high":983,"low":1503,"close":1577,"change":1014,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1577},"2025-10-20",4.568,-2.63,23913,{"date":1720,"open":1721,"high":1721,"low":1005,"close":1716,"change":1294,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1716},"2025-10-17",5.064,-4.83,15025,{"date":1725,"open":1554,"high":1554,"low":942,"close":942,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":942},"2025-10-16",-0.256,-5.06,18663,{"date":1730,"open":915,"high":1731,"low":930,"close":1732,"change":1472,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-15",5.192,5.056,-0.47,16938,{"date":1736,"open":946,"high":1737,"low":1019,"close":923,"change":895,"percent_change":1738,"volume":1739,"transactions":9,"vwap":923},"2025-10-14",5.296,-0.31,33013,{"date":1741,"open":921,"high":1742,"low":915,"close":1641,"change":1472,"percent_change":1733,"volume":1743,"transactions":9,"vwap":1641},"2025-10-13",5.36,16763,{"date":1745,"open":1746,"high":1742,"low":923,"close":921,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":921},"2025-10-10",5.352,-0.408,-7.38,40575,{"date":1751,"open":882,"high":868,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-09",5.512,5.528,-0.376,-6.37,39488,{"date":1758,"open":1759,"high":1760,"low":876,"close":1761,"change":937,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-08",5.696,5.912,5.904,5.43,24263,{"date":1765,"open":1742,"high":836,"low":1766,"close":751,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":751},"2025-10-07",5.304,0.296,5.58,59363,{"date":1771,"open":1772,"high":1773,"low":1631,"close":1766,"change":1460,"percent_change":1340,"volume":1774,"transactions":9,"vwap":1766},"2025-10-06",5.184,5.424,43113,{"date":1776,"open":760,"high":1777,"low":921,"close":1778,"change":1133,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-03",5.312,5.168,-3.44,23113,{"date":1782,"open":1783,"high":886,"low":538,"close":1746,"change":1784,"percent_change":1051,"volume":1785,"transactions":9,"vwap":1746},"2025-10-02",5.144,0.424,44000,{"date":1787,"open":1629,"high":876,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-01",4.928,-0.512,-9.41,39775,{"date":1793,"open":1628,"high":1794,"low":1795,"close":1635,"change":844,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1635},"2025-09-30",5.56,5.136,3.82,58213,{"date":1799,"open":1635,"high":1800,"low":1546,"close":1801,"change":1571,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-09-29",5.928,5.24,-3.82,28738,{"date":1805,"open":1806,"high":1806,"low":1777,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-09-26",6.36,5.448,-1.016,-15.72,68313,{"date":1812,"open":1813,"high":1813,"low":806,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-09-25",6.736,6.464,-0.496,-7.13,49175,{"date":1819,"open":18,"high":1820,"low":1821,"close":325,"change":1103,"percent_change":1822,"volume":1823,"transactions":9,"vwap":325},"2025-09-24",7.416,6.912,-1.92,122138,{"date":1825,"open":455,"high":390,"low":1826,"close":1827,"change":1460,"percent_change":126,"volume":1828,"transactions":9,"vwap":1827},"2025-09-23",6.088,7.096,102488,{"date":1830,"open":1831,"high":1832,"low":1833,"close":325,"change":381,"percent_change":1834,"volume":1835,"transactions":9,"vwap":325},"2025-09-22",6.864,7.344,6.64,2.35,175850,{"date":1837,"open":18,"high":698,"low":537,"close":257,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":257},"2025-09-19",-0.64,-8.6,392088,{"date":1842,"open":1843,"high":1844,"low":1845,"close":698,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":698},"2025-09-18",6.888,9.6,6.408,2.896,63.73,23264213,{"date":1850,"open":1466,"high":1029,"low":1466,"close":1504,"change":53,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1504},"2025-09-17",0.89,24225,{"date":1854,"open":993,"high":970,"low":1466,"close":1566,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1566},"2025-09-16",-0.352,-7.25,32263,{"date":1859,"open":946,"high":946,"low":963,"close":1860,"change":813,"percent_change":268,"volume":1861,"transactions":9,"vwap":1860},"2025-09-15",4.856,19750,{"date":1863,"open":970,"high":1631,"low":1864,"close":1043,"change":949,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1043},"2025-09-12",4.744,-3.19,7800,{"date":1868,"open":942,"high":1554,"low":942,"close":1631,"change":1056,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1631},"2025-09-11",4.33,11038,{"date":1872,"open":1005,"high":1772,"low":1495,"close":942,"change":1712,"percent_change":1873,"volume":1874,"transactions":9,"vwap":942},"2025-09-10",2.39,77063,{"date":1876,"open":1495,"high":983,"low":1012,"close":1877,"change":1460,"percent_change":957,"volume":1878,"transactions":9,"vwap":1877},"2025-09-09",4.688,37625,{"date":1880,"open":1716,"high":963,"low":1503,"close":1881,"change":895,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-08",4.552,-0.35,17788,{"date":1885,"open":1466,"high":1532,"low":1466,"close":1716,"change":1169,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1716},"2025-09-05",0.35,36063,{"date":1889,"open":1591,"high":1788,"low":1582,"close":1881,"change":871,"percent_change":94,"volume":1890,"transactions":9,"vwap":1881},"2025-09-04",15525,{"date":1892,"open":970,"high":908,"low":1453,"close":1035,"change":1278,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1035},"2025-09-03",-7.28,18250,{"date":1896,"open":758,"high":758,"low":1466,"close":1897,"change":1898,"percent_change":1222,"volume":1899,"transactions":9,"vwap":1897},"2025-09-02",4.944,-0.856,66813,{"date":1901,"open":1902,"high":1903,"low":1759,"close":28,"change":1490,"percent_change":1904,"volume":933,"transactions":9,"vwap":28},"2025-08-29",6.048,6.104,-2.95,{"date":1906,"open":563,"high":1907,"low":1761,"close":1908,"change":1133,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-08-28",6.208,5.976,-2.99,19188,{"date":1912,"open":1684,"high":537,"low":1913,"close":854,"change":1248,"percent_change":1914,"volume":1915,"transactions":9,"vwap":854},"2025-08-27",6.064,-4.23,29438,{"date":1917,"open":257,"high":1821,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-08-26",6.272,6.432,-0.456,-6.62,29375,{"date":1924,"open":257,"high":1925,"low":1833,"close":1843,"change":1472,"percent_change":1882,"volume":1926,"transactions":9,"vwap":1843},"2025-08-25",7.184,29338,{"date":1928,"open":803,"high":661,"low":1929,"close":1821,"change":199,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1821},"2025-08-22",6.192,9.51,61900,{"date":1933,"open":537,"high":1934,"low":751,"close":803,"change":791,"percent_change":1935,"volume":1936,"transactions":9,"vwap":803},"2025-08-21",6.688,-6.63,42775,{"date":1938,"open":1939,"high":351,"low":860,"close":455,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":455},"2025-08-20",6.936,-0.312,-4.41,58913,{"date":1944,"open":1945,"high":17,"low":1945,"close":1946,"change":1571,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-08-19",6.904,7.072,-2.86,42900,{"date":1950,"open":18,"high":1951,"low":18,"close":351,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":351},"2025-08-18",9.2,-0.72,-9,280300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1958},"2025-08-15",7.432,8,5.848,-0.8,-9.09,495638,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1233,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-14",8.4,11.6,7.6,8.8,57.14,16513950,{"date":1972,"open":751,"high":1973,"low":1650,"close":751,"change":443,"percent_change":443,"volume":1974,"transactions":9,"vwap":751},"2025-08-13",5.824,3788,{"date":1976,"open":1773,"high":1977,"low":921,"close":751,"change":956,"percent_change":1093,"volume":1978,"transactions":9,"vwap":751},"2025-08-12",6.872,4000,{"date":1980,"open":615,"high":421,"low":1629,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-08-11",5.456,-0.92,-14.43,11650,{"date":1986,"open":1987,"high":649,"low":563,"close":1988,"change":924,"percent_change":1989,"volume":1506,"transactions":9,"vwap":1988},"2025-08-08",6.808,6.376,-0.75,{"date":1991,"open":257,"high":390,"low":1992,"close":1992,"change":1754,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-07",6.424,-5.53,875,{"date":1996,"open":257,"high":225,"low":257,"close":257,"change":1527,"percent_change":1997,"volume":1998,"transactions":9,"vwap":257},"2025-08-06",-1.51,250,{"date":2000,"open":649,"high":649,"low":257,"close":1945,"change":1103,"percent_change":219,"volume":2001,"transactions":9,"vwap":1945},"2025-08-05",1075,{"date":2003,"open":649,"high":649,"low":421,"close":18,"change":1685,"percent_change":2004,"volume":2005,"transactions":9,"vwap":18},"2025-08-04",3.53,1275,{"date":2007,"open":257,"high":18,"low":2008,"close":257,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":257},"2025-08-01",6.592,-0.216,-3.08,3000,{"date":2013,"open":649,"high":649,"low":257,"close":2014,"change":1133,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-07-31",7.016,-2.56,4125,{"date":2018,"open":649,"high":649,"low":421,"close":649,"change":1334,"percent_change":2019,"volume":2020,"transactions":9,"vwap":649},"2025-07-30",2.51,813,{"date":2022,"open":18,"high":2023,"low":421,"close":2024,"change":1527,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-07-29",7.168,7.024,-1.46,1750,{"date":2028,"open":2029,"high":2029,"low":503,"close":2030,"change":1940,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-07-28",8.32,7.128,-4.19,18313,{"date":2034,"open":1967,"high":2035,"low":698,"close":698,"change":949,"percent_change":1706,"volume":2036,"transactions":9,"vwap":698},"2025-07-25",7.68,1038,{"date":2038,"open":2039,"high":2039,"low":1967,"close":1967,"change":1447,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1967},"2025-07-24",7.768,-2.16,488,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2039,"change":888,"percent_change":66,"volume":2047,"transactions":9,"vwap":2039},"2025-07-23",7.8,7.904,7.728,663,{"date":2049,"open":2045,"high":2045,"low":2050,"close":2051,"change":850,"percent_change":406,"volume":2052,"transactions":9,"vwap":2051},"2025-07-22",7.448,7.736,1013,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":1669,"percent_change":21,"volume":2058,"transactions":9,"vwap":2057},"2025-07-21",8.24,7.528,7.848,23013,{"date":2060,"open":2029,"high":2061,"low":1958,"close":1958,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1958},"2025-07-18",8.56,-0.48,-5.66,34325,{"date":2066,"open":1965,"high":2067,"low":2068,"close":2069,"change":1014,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-07-17",8.72,8.248,8.48,-1.4,5775,{"date":2073,"open":2029,"high":1968,"low":2029,"close":1051,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1051},"2025-07-16",0.36,4.37,2638,{"date":2078,"open":2079,"high":1051,"low":2055,"close":2055,"change":949,"percent_change":21,"volume":2080,"transactions":9,"vwap":2055},"2025-07-15",8.336,12450,{"date":2082,"open":2061,"high":2083,"low":2029,"close":1965,"change":95,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1965},"2025-07-14",8.68,-2.33,2038,{"date":2087,"open":2088,"high":2088,"low":1965,"close":1051,"change":949,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1051},"2025-07-11",8.96,-1.83,2113,{"date":2092,"open":2069,"high":2088,"low":2093,"close":2094,"change":844,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-07-10",8.08,8.76,2.34,2775,{"date":2098,"open":2029,"high":733,"low":2029,"close":2061,"change":1014,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2061},"2025-07-09",-1.38,6850,{"date":2102,"open":2055,"high":2103,"low":2055,"close":2083,"change":1014,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2083},"2025-07-08",9.12,-1.36,2650,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1968,"change":655,"percent_change":548,"volume":2111,"transactions":9,"vwap":1968},"2025-07-07",9.28,9.44,8.64,5750,{"date":2113,"open":2114,"high":2115,"low":2061,"close":2116,"change":1952,"percent_change":1748,"volume":2117,"transactions":9,"vwap":2116},"2025-07-03",9.92,10.56,9.04,7375,{"date":2119,"open":1951,"high":2114,"low":2120,"close":2121,"change":1619,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-02",7.216,9.76,4.27,19463,{"date":2125,"open":2108,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-07-01",10.96,8.888,9.36,-0.4,-4.1,22263,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2121,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2121},"2025-06-30",8.712,10.64,8.416,1.52,18.45,33413,{"date":2141,"open":2103,"high":2103,"low":2055,"close":2055,"change":655,"percent_change":1371,"volume":2142,"transactions":9,"vwap":2055},"2025-06-27",13150,{"date":2144,"open":733,"high":1951,"low":2029,"close":2069,"change":443,"percent_change":443,"volume":2145,"transactions":9,"vwap":2069},"2025-06-26",28613,{"date":2147,"open":2069,"high":1968,"low":1965,"close":2069,"change":443,"percent_change":443,"volume":2148,"transactions":9,"vwap":2069},"2025-06-25",5450,{"date":2150,"open":2116,"high":2103,"low":2055,"close":2069,"change":1838,"percent_change":2151,"volume":2142,"transactions":9,"vwap":2069},"2025-06-24",-7.02,{"date":2153,"open":2154,"high":2155,"low":1965,"close":2103,"change":2129,"percent_change":624,"volume":2156,"transactions":9,"vwap":2103},"2025-06-23",10.08,10.232,16550,{"date":2158,"open":1196,"high":177,"low":2108,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-06-20",9.52,-1.12,-10.53,33638,{"date":2164,"open":2165,"high":2166,"low":2109,"close":2135,"change":1286,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2135},"2025-06-18",10.4,11.2,12.71,80075,{"date":2170,"open":1967,"high":2114,"low":1967,"close":2109,"change":2137,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2109},"2025-06-17",19.19,67688,{"date":2174,"open":615,"high":2115,"low":615,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-06-16",7.92,1.216,18.14,158725,{"date":2180,"open":503,"high":1967,"low":789,"close":797,"change":1000,"percent_change":2181,"volume":2182,"transactions":9,"vwap":797},"2025-06-13",3.46,6813,{"date":2184,"open":1833,"high":2185,"low":503,"close":615,"change":2129,"percent_change":2186,"volume":2187,"transactions":9,"vwap":615},"2025-06-12",7.224,-5.81,10450,{"date":2189,"open":854,"high":351,"low":854,"close":421,"change":1660,"percent_change":2190,"volume":2191,"transactions":9,"vwap":421},"2025-06-11",7.5,37213,{"date":2193,"open":886,"high":2069,"low":2194,"close":503,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":503},"2025-06-10",5.232,0.88,15.94,259775,{"date":2199,"open":876,"high":902,"low":2200,"close":876,"change":443,"percent_change":443,"volume":2201,"transactions":9,"vwap":876},"2025-06-09",5.344,1300,{"date":2203,"open":1772,"high":876,"low":1772,"close":876,"change":443,"percent_change":443,"volume":2204,"transactions":9,"vwap":876},"2025-06-06",200,{"date":2206,"open":921,"high":876,"low":921,"close":876,"change":1685,"percent_change":2207,"volume":2208,"transactions":9,"vwap":876},"2025-06-05",4.55,1625,{"date":2210,"open":1783,"high":760,"low":1795,"close":760,"change":443,"percent_change":443,"volume":2211,"transactions":9,"vwap":760},"2025-06-04",1400,{"date":2213,"open":760,"high":760,"low":1795,"close":760,"change":443,"percent_change":443,"volume":2214,"transactions":9,"vwap":760},"2025-06-03",1375,{"date":2216,"open":760,"high":760,"low":1600,"close":760,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":760},"2025-06-02",0.464,9.63,18038,{"date":2221,"open":2222,"high":2222,"low":1466,"close":2223,"change":1472,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-05-30",5.4,4.816,-0.5,1925,{"date":2227,"open":993,"high":760,"low":993,"close":1655,"change":924,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1655},"2025-05-29",-0.98,588,{"date":2231,"open":538,"high":921,"low":1019,"close":1019,"change":1364,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1019},"2025-05-28",-1.45,550,{"date":2235,"open":760,"high":760,"low":538,"close":538,"change":948,"percent_change":949,"volume":2236,"transactions":9,"vwap":538},"2025-05-27",888,{"date":2238,"open":2222,"high":2222,"low":1536,"close":955,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":955},"2025-05-23",-0.432,-8,8538,{"date":2243,"open":1752,"high":876,"low":2222,"close":2222,"change":783,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2222},"2025-05-22",0.45,375,{"date":2247,"open":2248,"high":1752,"low":908,"close":2249,"change":807,"percent_change":1015,"volume":2250,"transactions":9,"vwap":2249},"2025-05-21",5.32,5.376,413,{"date":2252,"open":2253,"high":876,"low":908,"close":876,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":876},"2025-05-20",5.208,0.312,5.99,1050,{"date":2258,"open":751,"high":751,"low":908,"close":2253,"change":1364,"percent_change":2104,"volume":2259,"transactions":9,"vwap":2253},"2025-05-19",1588,{"date":2261,"open":760,"high":751,"low":929,"close":760,"change":53,"percent_change":777,"volume":2262,"transactions":9,"vwap":760},"2025-05-16",1913,{"date":2264,"open":2265,"high":2265,"low":1772,"close":1801,"change":949,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1801},"2025-05-15",5.832,-2.96,4113,{"date":2269,"open":751,"high":860,"low":2222,"close":2222,"change":289,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2222},"2025-05-14",-0.74,2988,{"date":2273,"open":2274,"high":860,"low":760,"close":1635,"change":2275,"percent_change":555,"volume":2276,"transactions":9,"vwap":1635},"2025-05-13",5.392,0.328,1338,{"date":2278,"open":908,"high":836,"low":1559,"close":1559,"change":916,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1559},"2025-05-12",1.59,2450,{"date":2282,"open":915,"high":849,"low":1600,"close":936,"change":863,"percent_change":2283,"volume":996,"transactions":9,"vwap":936},"2025-05-09",-1.87,{"date":2285,"open":1795,"high":2253,"low":2286,"close":931,"change":1527,"percent_change":2287,"volume":2288,"transactions":9,"vwap":931},"2025-05-08",4.992,-1.99,950,{"date":2290,"open":2222,"high":2222,"low":936,"close":2194,"change":1527,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2194},"2025-05-07",-1.95,288,{"date":2294,"open":1801,"high":1628,"low":1860,"close":1628,"change":839,"percent_change":2295,"volume":2292,"transactions":9,"vwap":1628},"2025-05-06",1.99,{"date":2297,"open":2253,"high":2298,"low":2253,"close":2194,"change":1155,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2194},"2025-05-05",5.624,-4.11,838,{"date":2302,"open":2303,"high":819,"low":1635,"close":1981,"change":1014,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1981},"2025-05-02",5.576,-2.15,963,{"date":2307,"open":849,"high":2308,"low":1807,"close":2303,"change":1214,"percent_change":2186,"volume":2309,"transactions":9,"vwap":2303},"2025-05-01",5.808,450,{"date":2311,"open":860,"high":758,"low":1742,"close":758,"change":381,"percent_change":2312,"volume":2313,"transactions":9,"vwap":758},"2025-04-30",2.78,2200,{"date":2315,"open":2316,"high":2265,"low":2316,"close":836,"change":1364,"percent_change":1308,"volume":2317,"transactions":9,"vwap":836},"2025-04-29",5.488,513,{"date":2319,"open":876,"high":1761,"low":1742,"close":2265,"change":2320,"percent_change":2321,"volume":2276,"transactions":9,"vwap":2265},"2025-04-28",0.288,5.19,{"date":2323,"open":1635,"high":1674,"low":1635,"close":1674,"change":971,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1674},"2025-04-25",-1,88,{"date":2327,"open":758,"high":790,"low":1981,"close":751,"change":1161,"percent_change":2328,"volume":2329,"transactions":9,"vwap":751},"2025-04-24",-5.41,5788,{"date":2331,"open":849,"high":782,"low":849,"close":758,"change":381,"percent_change":2312,"volume":2332,"transactions":9,"vwap":758},"2025-04-23",5400,{"date":2334,"open":869,"high":836,"low":1752,"close":836,"change":1339,"percent_change":2335,"volume":2336,"transactions":9,"vwap":836},"2025-04-22",1.55,3588,{"date":181,"open":869,"high":836,"low":751,"close":869,"change":443,"percent_change":443,"volume":2338,"transactions":9,"vwap":869},350]