[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIFA":3,"homepage-market-summary":30,"stock-historical-AIFA":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AIFA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"All In FutureTech Alliance, Inc. Common Stock","Nasdaq",null,"SERVICES-AMUSEMENT & RECREATION SERVICES","All In FutureTech Alliance Inc operates an AI-focused digital infrastructure platform. Its activities include opportunities in AI infrastructure, silicon photonics-enabled computing, fiber-optic network transmission, digital infrastructure services, and technology-related initiatives. The company is also developing the AIFA platform, which is intended to combine AI computing capacity, fiber-optic network infrastructure, AI education, and AI-related applications.","48","New York, NY",{"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},4.395,4.26,4.44,4.21,4.2,0.195,4.64,76443.592034,519,4.2989,72.66,1.506,176778.5162038949,4.1,2245,{"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},22.74,599257,218728907.877744,-24.48,"2025-04-21",[183,184,193,203,214,224,232,241,251,260,268,278,287,296,305,313,322,330,338,348,357,364,373,383,392,401,411,419,428,436,444,451,459,468,474,482,492,501,511,520,530,537,546,555,565,574,584,595,605,613,622,630,636,644,649,655,659,666,672,678,684,690,694,699,707,713,719,727,733,738,746,753,758,766,772,778,783,788,794,801,807,813,820,828,834,841,848,856,864,870,879,887,894,902,910,919,927,934,942,949,952,958,964,969,976,985,993,1001,1007,1015,1022,1028,1035,1044,1050,1059,1068,1074,1083,1092,1098,1107,1113,1121,1129,1136,1144,1151,1160,1165,1172,1177,1183,1186,1190,1196,1201,1205,1210,1215,1220,1225,1233,1238,1241,1245,1250,1256,1260,1265,1271,1275,1281,1286,1292,1298,1305,1309,1316,1320,1326,1332,1336,1340,1344,1349,1353,1357,1360,1365,1369,1373,1378,1383,1387,1392,1397,1404,1409,1414,1420,1425,1429,1435,1442,1446,1451,1457,1463,1469,1473,1478,1484,1491,1496,1502,1509,1514,1518,1523,1528,1532,1536,1540,1545,1550,1554,1559,1564,1567,1572,1577,1583,1588,1594,1599,1604,1607,1611,1617,1624,1630,1636,1640,1648,1651,1657,1663,1669,1675,1681,1688,1694,1701,1708,1716,1722,1728,1732,1737,1741,1747,1754,1762,1771,1780,1787,1794,1802,1809,1816,1821,1827,1832,1838,1843,1851,1858,1863,1870,1876,1880,1886,1893,1902,1911,1915,1921,1927,1933,1938,1944,1948,1955,1962,1966,1974,1980,1989,1996,2003,2008,2012,2020,2025,2032,2038,2044,2050,2055,2059,2066,2070,2075,2081,2088,2096,2102,2110,2116,2123,2128,2134,2137,2144,2150,2154,2160,2166,2170,2176,2181,2187,2192,2198,2203,2211,2219,2228,2236,2243,2251,2258,2264,2270,2277,2284,2291,2299,2307,2315,2321,2328,2335,2340,2347,2354,2359,2364,2370,2377,2381,2386,2389,2394,2401,2406,2412,2418,2423,2429,2433,2439,2444,2449,2454,2459,2463,2467,2475,2477,2482,2486,2489,2493],{"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":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",4.05,4.2495,0.16,3.96,33114.334754,285,4.1295,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",4.15,3.98,4.04,-0.14,-3.35,65157.995279,531,4.0461,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",4,4.52,3.9401,4.18,0.22,5.56,176941.433428,1051,4.1988,{"date":215,"open":216,"high":217,"low":218,"close":189,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",4.17,4.4,3.945,-0.24,-5.71,94837.742153,660,4.1478,{"date":225,"open":226,"high":19,"low":226,"close":19,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",3.54,0.67,18.98,228497.292004,1483,3.9167,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",3.2,3.53,0.29,8.95,54382.879736,588,3.3769,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":116,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",3.27,3.32,3.1,3.24,-0.92,84257.596569,513,3.2001,{"date":252,"open":253,"high":254,"low":253,"close":243,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",3.05,3.3295,0.28,9.36,55689.572351,415,3.1877,{"date":261,"open":262,"high":263,"low":262,"close":262,"change":264,"percent_change":227,"volume":265,"transactions":266,"vwap":267},"2026-09-18",2.99,3.07,0.02,35424.571966,410,3.0119,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",2.93,3.11,2.97,0.09,3.12,38843.2353,384,3.0162,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":116,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",2.95,3.015,2.88,-1.03,38155.304612,511,2.913,{"date":288,"open":271,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",3.16,2.91,-0.23,-7.32,40468.792555,459,3.0231,{"date":297,"open":245,"high":298,"low":299,"close":300,"change":53,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",3.1768,3.08,3.14,1.29,22580.30306,522,3.1122,{"date":306,"open":271,"high":307,"low":308,"close":245,"change":309,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",3.25,3.0701,0,76998.560471,543,3.1496,{"date":314,"open":315,"high":316,"low":315,"close":245,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",2.92,3.1599,0.1,3.33,38295.681327,814,3.0616,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":116,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",3.1702,3,-0.99,31675.317891,860,3.0639,{"date":331,"open":300,"high":332,"low":333,"close":333,"change":198,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",3.199,3.03,-4.42,55219.960313,501,3.0936,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",2.96,3.18,3.17,0.13,4.28,51612.7026,646,3.1065,{"date":349,"open":333,"high":350,"low":351,"close":352,"change":106,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",3.115,2.9101,3.04,3.75,46247.7026,494,3.0463,{"date":358,"open":359,"high":359,"low":270,"close":270,"change":116,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",3.0843,-1.01,30814.428118,328,3.002,{"date":365,"open":325,"high":366,"low":367,"close":340,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",3.1022,2.9401,-0.06,-1.99,28413.160324,475,3.0154,{"date":374,"open":375,"high":299,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",2.9,2.73,3.02,0.2,7.09,53955.600376,575,2.922,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":94,"volume":389,"transactions":390,"vwap":391},"2026-08-28",2.9611,2.79,2.82,-0.02,18609.116805,549,2.8654,{"date":393,"open":394,"high":272,"low":395,"close":396,"change":166,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",2.87,2.72,2.84,1.07,91982.3047,905,2.8068,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",3.0501,3.1796,2.81,-0.31,-9.94,115345.3047,668,2.9517,{"date":412,"open":342,"high":413,"low":414,"close":274,"change":388,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",3.3374,2.98,-0.64,104194.050872,1118,3.133,{"date":420,"open":421,"high":422,"low":414,"close":300,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",3.15,3.3476,-0.01,-0.32,61886.380097,688,3.0946,{"date":429,"open":300,"high":234,"low":430,"close":421,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",3.01,0.01,0.32,87386.7505,865,3.1163,{"date":437,"open":438,"high":289,"low":439,"close":300,"change":38,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",2.94,2.85,6.44,122153,999,2.9692,{"date":445,"open":340,"high":446,"low":439,"close":280,"change":423,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",3.0995,-0.34,62920.994399,963,2.9698,{"date":452,"open":270,"high":453,"low":315,"close":340,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",3.4,-0.065,-2.15,145117.902883,1152,3.1407,{"date":460,"open":290,"high":461,"low":282,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",3.19,3.025,0.125,4.31,188086.530147,1214,3.0572,{"date":469,"open":405,"high":300,"low":470,"close":375,"change":423,"percent_change":447,"volume":471,"transactions":472,"vwap":473},"2026-08-14",2.7208,165035.772391,1553,3.0058,{"date":475,"open":405,"high":289,"low":476,"close":290,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",2.6816,0.14,5.05,241681.403503,1645,2.9669,{"date":483,"open":484,"high":352,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",2.49,2.36,2.77,-0.41,-12.89,648652.230424,4076,2.6938,{"date":493,"open":494,"high":495,"low":496,"close":341,"change":397,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",2.28,3.45,2.17,50.71,6786689.100774,48473,3.1284,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":317,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",2.43,2.45,2.02,2.11,4.98,1117219.11065,8935,2.2881,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":66,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",1.6,2.04,2.01,25.62,50506.907693,697,1.8584,{"date":521,"open":522,"high":523,"low":524,"close":513,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",1.65,1.7,1.5938,-0.09,-5.33,15714,292,1.6437,{"date":531,"open":532,"high":523,"low":522,"close":533,"change":72,"percent_change":253,"volume":534,"transactions":535,"vwap":536},"2026-08-05",1.655,1.69,10700.5,174,1.6707,{"date":538,"open":513,"high":539,"low":513,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",1.755,1.64,0.07,4.46,15426.087,373,1.7099,{"date":547,"open":533,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",1.7218,1.57,-0.05,-3.09,18060.9665,526,1.665,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":273,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",1.53,1.6654,1.52,1.62,5.88,27327.98324,276,1.5979,{"date":566,"open":513,"high":567,"low":568,"close":557,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-30",1.63,1.525,-0.08,-4.97,11663.274554,455,1.5588,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",1.72,1.56,1.61,-0.17,-9.55,27263.041978,710,1.6718,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",1.75,1.8239,1.693,1.78,-0.04,-2.2,12981.575507,338,1.7548,{"date":596,"open":597,"high":598,"low":589,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",1.84,1.9,1.82,-0.1,-5.21,10130.619446,326,1.8162,{"date":606,"open":505,"high":505,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":311,"vwap":612},"2026-07-24",1.89,1.92,-0.15,-7.25,26355,1.9345,{"date":614,"open":514,"high":615,"low":616,"close":617,"change":264,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",2.1,2.03,2.07,0.98,11497.166667,321,2.0529,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":309,"percent_change":309,"volume":627,"transactions":628,"vwap":629},"2026-07-22",1.99,2.13,2.05,9518.3894,700,2.0844,{"date":631,"open":632,"high":632,"low":505,"close":626,"change":264,"percent_change":131,"volume":633,"transactions":634,"vwap":635},"2026-07-21",2.14,6725.409455,313,2.0676,{"date":637,"open":626,"high":638,"low":639,"close":616,"change":388,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",2.061174,2,-0.98,8234.243638,774,2.0308,{"date":645,"open":646,"high":646,"low":639,"close":626,"change":116,"percent_change":647,"volume":648,"transactions":9,"vwap":626},"2026-07-17",2.065,-1.44,13800,{"date":650,"open":505,"high":651,"low":505,"close":652,"change":116,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-16",2.19,2.08,-1.42,15700,{"date":656,"open":626,"high":506,"low":639,"close":506,"change":657,"percent_change":270,"volume":658,"transactions":9,"vwap":506},"2026-07-15",0.06,19900,{"date":660,"open":661,"high":662,"low":663,"close":626,"change":72,"percent_change":664,"volume":665,"transactions":9,"vwap":626},"2026-07-14",1.97,2.115,1.93,2.5,15000,{"date":667,"open":668,"high":669,"low":670,"close":639,"change":53,"percent_change":514,"volume":671,"transactions":9,"vwap":639},"2026-07-13",1.98,2.06,1.965,24200,{"date":673,"open":674,"high":675,"low":663,"close":674,"change":590,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-10",1.96,2.064,-2,26700,{"date":679,"open":661,"high":617,"low":680,"close":639,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":639},"2026-07-09",1.86,0.075,3.9,65100,{"date":685,"open":598,"high":639,"low":576,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-08",1.925,-0.015,-0.77,86900,{"date":691,"open":652,"high":615,"low":663,"close":692,"change":95,"percent_change":693,"volume":677,"transactions":9,"vwap":692},"2026-07-07",1.94,-9.35,{"date":695,"open":696,"high":651,"low":515,"close":632,"change":600,"percent_change":697,"volume":698,"transactions":9,"vwap":632},"2026-07-06",2.16,-4.46,37600,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":550,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-02",2.27,2.3,2.21,2.24,-2.18,8100,{"date":708,"open":703,"high":709,"low":703,"close":710,"change":657,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-01",2.33,2.29,2.69,40900,{"date":714,"open":715,"high":715,"low":696,"close":716,"change":569,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-30",2.34,2.23,-3.46,43900,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":423,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-29",2.32,2.42,2.283,2.31,-0.43,60900,{"date":728,"open":729,"high":730,"low":494,"close":721,"change":569,"percent_change":731,"volume":732,"transactions":9,"vwap":721},"2026-06-26",2.37,2.44,-3.33,32000,{"date":734,"open":709,"high":735,"low":652,"close":736,"change":431,"percent_change":171,"volume":737,"transactions":9,"vwap":736},"2026-06-25",2.529,2.4,221100,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-24",2.26,2.515,2.39,0.12,5.29,126100,{"date":747,"open":740,"high":748,"low":749,"close":701,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":701},"2026-06-23",2.405,2.25,-0.07,-2.99,23300,{"date":754,"open":503,"high":755,"low":724,"close":715,"change":750,"percent_change":756,"volume":757,"transactions":9,"vwap":715},"2026-06-22",2.439,-2.9,58000,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-18",2.15,2.65,2.41,0.27,12.62,336400,{"date":767,"open":696,"high":768,"low":769,"close":632,"change":590,"percent_change":770,"volume":771,"transactions":9,"vwap":632},"2026-06-17",2.38,2.12,-1.83,123300,{"date":773,"open":703,"high":740,"low":598,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-16",2.18,-0.13,-5.63,101700,{"date":779,"open":716,"high":780,"low":716,"close":724,"change":550,"percent_change":781,"volume":782,"transactions":9,"vwap":724},"2026-06-15",2.52,-2.12,98000,{"date":784,"open":724,"high":504,"low":652,"close":485,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":485},"2026-06-12",0.122,5.45,150200,{"date":789,"open":651,"high":494,"low":617,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-11",2.238,0.114,5.37,48683,{"date":795,"open":796,"high":494,"low":514,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-10",2.088,2.124,-0.096,-4.32,46183,{"date":802,"open":615,"high":494,"low":803,"close":804,"change":743,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-09",2.0039999,2.22,5.71,49833,{"date":808,"open":615,"high":809,"low":668,"close":615,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":615},"2026-06-08",2.55,0.024,1.16,249333,{"date":814,"open":815,"high":715,"low":816,"close":817,"change":121,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-05",2.286,2.046,2.076,-13.72,97950,{"date":821,"open":822,"high":823,"low":736,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-04",2.514,2.76,2.406,-0.21,-8.03,71050,{"date":829,"open":830,"high":823,"low":830,"close":831,"change":609,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-03",2.58,2.616,-5.42,35450,{"date":835,"open":830,"high":836,"low":815,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-02",2.862,2.766,-0.264,-8.71,267750,{"date":842,"open":843,"high":246,"low":844,"close":333,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":333},"2026-06-01",3.156,2.898,-0.222,-6.83,57467,{"date":849,"open":850,"high":851,"low":341,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-29",3.432,3.438,3.252,-0.054,-1.63,44633,{"date":857,"open":858,"high":859,"low":274,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-28",3.192,3.468,3.306,-0.234,-6.61,63167,{"date":865,"open":866,"high":867,"low":246,"close":226,"change":609,"percent_change":868,"volume":869,"transactions":9,"vwap":226},"2026-05-27",3.558,4.02,-4.07,185017,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-26",3.63,3.894,3.528,3.69,0.156,4.41,183017,{"date":880,"open":881,"high":882,"low":341,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-22",4.746,5.94,3.534,-0.132,-3.6,2628467,{"date":888,"open":274,"high":889,"low":274,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-21",3.768,3.666,0.69,23.19,267083,{"date":895,"open":822,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-20",3.054,2.502,2.976,0.474,18.94,102100,{"date":903,"open":904,"high":905,"low":906,"close":897,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":897},"2026-05-19",2.532,2.592,2.448,-0.084,-3.25,31833,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-18",2.508,2.7,2.442,2.586,0.168,6.95,72100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":166,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-15",2.376,2.556,2.298,2.418,1.26,52833,{"date":928,"open":929,"high":930,"low":696,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-14",2.226,2.388,0.15,6.7,82267,{"date":935,"open":936,"high":937,"low":938,"close":790,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":790},"2026-05-13",2.424,2.466,2.184,-0.162,-6.75,101683,{"date":943,"open":944,"high":945,"low":494,"close":736,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":736},"2026-05-12",2.658,2.694,-0.36,-13.04,157233,{"date":950,"open":823,"high":282,"low":913,"close":823,"change":657,"percent_change":804,"volume":951,"transactions":9,"vwap":823},"2026-05-11",95967,{"date":953,"open":954,"high":954,"low":780,"close":913,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":913},"2026-05-08",3.096,-0.42,-13.46,135533,{"date":959,"open":960,"high":246,"low":439,"close":274,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":274},"2026-05-07",3.21,-0.18,-5.45,145767,{"date":965,"open":341,"high":966,"low":274,"close":966,"change":743,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-06",3.3,3.77,80167,{"date":970,"open":971,"high":972,"low":973,"close":341,"change":974,"percent_change":38,"volume":975,"transactions":9,"vwap":341},"2026-05-05",3.138,3.264,3.072,0.006,87783,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-04",3.372,3.444,3.06,3.174,-0.354,-10.03,2409350,{"date":986,"open":987,"high":988,"low":989,"close":874,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":874},"2026-05-01",3.51,3.6,3.366,0.012,0.34,80817,{"date":994,"open":966,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-30",3.57,3.132,3.516,0.528,17.67,415633,{"date":1002,"open":1003,"high":973,"low":282,"close":1004,"change":853,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-29",2.928,2.988,-1.78,90217,{"date":1008,"open":1009,"high":1010,"low":837,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-28",2.808,3.216,3.042,0.198,6.96,261017,{"date":1016,"open":981,"high":246,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-27",2.784,2.844,-0.282,-9.02,261550,{"date":1023,"open":1024,"high":243,"low":1024,"close":1025,"change":743,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-24",2.946,3.126,3.99,205883,{"date":1029,"open":971,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-23",3.342,3.006,-0.378,-11.17,324450,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-22",3.498,3.594,3.198,3.384,-0.126,-3.59,428717,{"date":1045,"open":1046,"high":19,"low":246,"close":987,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":987},"2026-04-21",4.062,-0.618,-14.97,1025700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-20",3.834,4.458,3.648,4.128,-0.012,-0.29,1725983,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-17",3.42,4.428,3.36,4.14,1.008,32.18,8022567,{"date":1069,"open":875,"high":1070,"low":438,"close":996,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":996},"2026-04-16",4.032,0.3,10.59,14175333,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-15",3.108,5.754,2.538,2.832,0.864,43.9,80163817,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-14",1.734,2.028,1.692,1.968,0.264,15.49,17173067,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1056,"percent_change":94,"volume":1097,"transactions":9,"vwap":1096},"2026-04-13",1.68,1.806,1.704,47383,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-10",1.83,1.878,1.698,1.716,-0.138,-7.44,74667,{"date":1108,"open":680,"high":668,"low":1109,"close":1110,"change":1111,"percent_change":618,"volume":1112,"transactions":9,"vwap":1110},"2026-04-09",1.842,1.854,0.018,245933,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-08",1.74,1.998,1.836,0.108,6.25,115800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":525,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-07",1.8,1.824,1.686,1.728,-4.95,20883,{"date":1130,"open":1115,"high":1131,"low":1125,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-06",1.932,1.818,0.084,4.84,57233,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1085,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1085},"2026-04-02",1.668,1.746,1.608,0.078,4.71,20983,{"date":1145,"open":1146,"high":1147,"low":560,"close":1148,"change":1111,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-01",1.674,1.752,1.656,1.1,15600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-31",1.644,1.764,1.596,1.638,-0.042,-2.5,58633,{"date":1161,"open":1115,"high":1115,"low":1162,"close":1094,"change":798,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1094},"2026-03-30",1.632,-5.41,40283,{"date":1166,"open":1139,"high":608,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-27",1.71,1.776,-0.024,-1.33,31583,{"date":1173,"open":1174,"high":1101,"low":1125,"close":1123,"change":1175,"percent_change":514,"volume":1176,"transactions":9,"vwap":1123},"2026-03-26",1.722,0.036,31933,{"date":1178,"open":1179,"high":1180,"low":1174,"close":1154,"change":1157,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1154},"2026-03-25",1.77,1.788,-2.33,18433,{"date":1184,"open":1085,"high":1095,"low":560,"close":1095,"change":1175,"percent_change":616,"volume":1185,"transactions":9,"vwap":1095},"2026-03-24",50350,{"date":1187,"open":1096,"high":1179,"low":1153,"close":1179,"change":1188,"percent_change":369,"volume":1189,"transactions":9,"vwap":1179},"2026-03-23",-0.036,67950,{"date":1191,"open":1167,"high":1095,"low":1192,"close":1095,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1095},"2026-03-20",1.59,0.066,3.79,109700,{"date":1197,"open":1179,"high":1179,"low":1192,"close":1115,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1115},"2026-03-19",-0.066,-3.65,74233,{"date":1202,"open":1167,"high":1095,"low":1167,"close":1095,"change":657,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1095},"2026-03-18",3.44,37517,{"date":1206,"open":1094,"high":1168,"low":1094,"close":1139,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1139},"2026-03-17",0.048,2.83,20783,{"date":1211,"open":1103,"high":1212,"low":1094,"close":1102,"change":1157,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1102},"2026-03-16",1.812,-2.41,63283,{"date":1216,"open":1217,"high":1123,"low":1096,"close":1115,"change":1188,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1115},"2026-03-13",1.794,-2.03,55650,{"date":1221,"open":1179,"high":1100,"low":1167,"close":1168,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1168},"2026-03-12",-0.018,-1,21083,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1217,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1217},"2026-03-11",1.866,1.872,1.782,-0.072,-3.86,25450,{"date":1234,"open":1110,"high":1235,"low":1117,"close":1227,"change":990,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1227},"2026-03-10",1.992,0.65,39583,{"date":1239,"open":1115,"high":1110,"low":1115,"close":1110,"change":1175,"percent_change":668,"volume":1240,"transactions":9,"vwap":1110},"2026-03-09",14033,{"date":1242,"open":1115,"high":1228,"low":1115,"close":1132,"change":368,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1132},"2026-03-06",-3.19,56233,{"date":1246,"open":1247,"high":1247,"low":1132,"close":1101,"change":907,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1101},"2026-03-05",1.944,-4.28,32017,{"date":1251,"open":1123,"high":668,"low":1180,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-04",1.962,0.126,6.86,68667,{"date":1257,"open":680,"high":668,"low":1094,"close":1117,"change":1157,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1117},"2026-03-03",-2.24,121500,{"date":1261,"open":1247,"high":1262,"low":1117,"close":1101,"change":1104,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1101},"2026-03-02",1.974,-6.85,59850,{"date":1266,"open":1086,"high":1267,"low":680,"close":1268,"change":907,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-27",2.052,2.016,-4,91933,{"date":1272,"open":668,"high":615,"low":1132,"close":615,"change":1141,"percent_change":1273,"volume":1274,"transactions":9,"vwap":615},"2026-02-26",3.86,239983,{"date":1276,"open":1100,"high":1277,"low":1179,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-25",2.022,0.138,7.32,190067,{"date":1282,"open":1124,"high":126,"low":1168,"close":1283,"change":116,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-24",1.884,-1.57,154433,{"date":1287,"open":1217,"high":1088,"low":1096,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-23",1.914,-0.102,-5.06,315383,{"date":1293,"open":797,"high":1294,"low":1117,"close":1268,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1268},"2026-02-20",2.142,-0.318,-13.62,923117,{"date":1299,"open":1300,"high":883,"low":749,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-19",2.328,2.334,0.498,27.12,36267400,{"date":1306,"open":1180,"high":1228,"low":1147,"close":1117,"change":1307,"percent_change":333,"volume":1308,"transactions":9,"vwap":1117},"2026-02-18",0.054,456817,{"date":1310,"open":1311,"high":1123,"low":1312,"close":1229,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1229},"2026-02-17",1.602,1.548,0.192,12.08,151550,{"date":1317,"open":1140,"high":1153,"low":1312,"close":1192,"change":1307,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1192},"2026-02-13",3.52,46467,{"date":1321,"open":577,"high":1311,"low":1322,"close":1323,"change":1198,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-12",1.518,1.536,-4.12,55450,{"date":1327,"open":1328,"high":522,"low":1329,"close":1311,"change":1157,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1311},"2026-02-11",1.626,1.572,-2.55,51633,{"date":1333,"open":1094,"high":1085,"low":560,"close":1153,"change":990,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1153},"2026-02-10",0.74,75583,{"date":1337,"open":560,"high":1156,"low":1338,"close":1162,"change":990,"percent_change":1334,"volume":1339,"transactions":9,"vwap":1162},"2026-02-09",1.566,42767,{"date":1341,"open":26,"high":522,"low":26,"close":560,"change":1193,"percent_change":1342,"volume":1343,"transactions":9,"vwap":560},"2026-02-06",4.25,80950,{"date":1345,"open":1094,"high":1087,"low":1312,"close":1346,"change":884,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-05",1.554,-7.83,82483,{"date":1350,"open":1094,"high":1102,"low":1146,"close":1125,"change":990,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1125},"2026-02-04",0.72,45483,{"date":1354,"open":1167,"high":1147,"low":1153,"close":1146,"change":1169,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1146},"2026-02-03",-1.41,52750,{"date":1358,"open":1103,"high":1123,"low":1125,"close":1102,"change":1157,"percent_change":1213,"volume":1359,"transactions":9,"vwap":1102},"2026-02-02",62567,{"date":1361,"open":1123,"high":1100,"low":1096,"close":1115,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1115},"2026-01-30",-0.078,-4.29,55100,{"date":1366,"open":1123,"high":607,"low":1179,"close":1132,"change":853,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1132},"2026-01-29",-2.88,81033,{"date":1370,"open":1252,"high":1262,"low":1110,"close":1228,"change":525,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1228},"2026-01-28",-4.59,119917,{"date":1374,"open":803,"high":1268,"low":1375,"close":1252,"change":368,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1252},"2026-01-27",1.926,-2.97,56850,{"date":1379,"open":615,"high":1380,"low":803,"close":1277,"change":1169,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1277},"2026-01-26",2.106,-1.17,39450,{"date":1384,"open":625,"high":929,"low":1277,"close":816,"change":1362,"percent_change":1385,"volume":1386,"transactions":9,"vwap":816},"2026-01-23",-3.67,116950,{"date":1388,"open":796,"high":696,"low":1277,"close":797,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":797},"2026-01-22",0.102,5.04,83200,{"date":1393,"open":615,"high":625,"low":1394,"close":1277,"change":1230,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1277},"2026-01-21",1.986,-3.44,97867,{"date":1398,"open":1399,"high":1400,"low":514,"close":1401,"change":1402,"percent_change":1258,"volume":1403,"transactions":9,"vwap":1401},"2026-01-20",2.136,2.208,2.094,-0.048,237583,{"date":1405,"open":1380,"high":724,"low":1380,"close":1294,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1294},"2026-01-16",-0.006,-0.28,113483,{"date":1410,"open":749,"high":749,"low":817,"close":1411,"change":525,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-15",2.148,-4.02,120050,{"date":1415,"open":1267,"high":1416,"low":803,"close":790,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":790},"2026-01-14",2.364,0.222,11.01,352883,{"date":1421,"open":1422,"high":1422,"low":1235,"close":1268,"change":1169,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1268},"2026-01-13",2.154,-1.18,89550,{"date":1426,"open":675,"high":938,"low":126,"close":514,"change":1169,"percent_change":1427,"volume":1428,"transactions":9,"vwap":514},"2026-01-12",-1.16,130600,{"date":1430,"open":1431,"high":1432,"low":1086,"close":675,"change":939,"percent_change":1433,"volume":1434,"transactions":9,"vwap":675},"2026-01-09",2.166,2.268,-7.28,134900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":929,"change":1104,"percent_change":1440,"volume":1441,"transactions":9,"vwap":929},"2026-01-08",2.346,2.358,2.172,-5.84,78417,{"date":1443,"open":715,"high":924,"low":715,"close":1416,"change":810,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1416},"2026-01-07",1.03,57100,{"date":1447,"open":780,"high":780,"low":715,"close":715,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":715},"2026-01-06",-0.174,-6.92,46417,{"date":1452,"open":1453,"high":1454,"low":822,"close":822,"change":1402,"percent_change":1455,"volume":1456,"transactions":9,"vwap":822},"2026-01-05",2.562,2.664,-1.87,26433,{"date":1458,"open":897,"high":1459,"low":736,"close":1453,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1453},"2026-01-02",2.646,0.21,8.93,56900,{"date":1464,"open":921,"high":924,"low":1465,"close":1466,"change":1056,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-31",2.316,2.352,-0.51,46167,{"date":1470,"open":1078,"high":1078,"low":715,"close":1416,"change":961,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1416},"2025-12-30",-7.08,66750,{"date":1474,"open":830,"high":1024,"low":503,"close":1475,"change":1157,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-29",2.544,-1.62,359883,{"date":1479,"open":780,"high":1480,"low":1481,"close":915,"change":1111,"percent_change":1482,"volume":1483,"transactions":9,"vwap":915},"2025-12-26",2.634,2.46,0.7,97967,{"date":1485,"open":914,"high":1486,"low":724,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-12-24",2.598,2.568,0.132,5.42,124250,{"date":1492,"open":923,"high":830,"low":749,"close":1493,"change":1488,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-23",2.436,5.73,143950,{"date":1497,"open":615,"high":715,"low":1498,"close":1499,"change":1389,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-22",2.082,2.304,4.63,63917,{"date":1503,"open":1504,"high":1505,"low":617,"close":1506,"change":931,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-19",2.112,2.214,2.202,7.31,45133,{"date":1510,"open":817,"high":1511,"low":1267,"close":1267,"change":1111,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1267},"2025-12-18",2.274,0.88,122717,{"date":1515,"open":675,"high":696,"low":1516,"close":1516,"change":1406,"percent_change":1057,"volume":1517,"transactions":9,"vwap":1516},"2025-12-17",2.034,69283,{"date":1519,"open":615,"high":1520,"low":514,"close":514,"change":1188,"percent_change":1521,"volume":1522,"transactions":9,"vwap":514},"2025-12-16",2.118,-1.73,74633,{"date":1524,"open":815,"high":815,"low":817,"close":817,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":817},"2025-12-15",-0.204,-8.95,91767,{"date":1529,"open":736,"high":736,"low":804,"close":494,"change":368,"percent_change":1530,"volume":1531,"transactions":9,"vwap":494},"2025-12-12",-2.56,62617,{"date":1533,"open":1400,"high":921,"low":1431,"close":715,"change":1488,"percent_change":1534,"volume":1535,"transactions":9,"vwap":715},"2025-12-11",5.98,135617,{"date":1537,"open":804,"high":1511,"low":696,"close":1400,"change":1406,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1400},"2025-12-10",-0.27,105017,{"date":1541,"open":494,"high":1078,"low":1399,"close":1505,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1505},"2025-12-09",-0.216,-8.89,238600,{"date":1546,"open":696,"high":1493,"low":615,"close":503,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":503},"2025-12-08",0.294,13.76,245217,{"date":1551,"open":724,"high":1552,"low":816,"close":1399,"change":1175,"percent_change":1167,"volume":1553,"transactions":9,"vwap":1399},"2025-12-05",2.61,2163333,{"date":1555,"open":790,"high":815,"low":617,"close":615,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":615},"2025-12-04",-0.186,-8.14,54300,{"date":1560,"open":1401,"high":815,"low":1401,"close":815,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":815},"2025-12-03",0.186,8.86,31117,{"date":1565,"open":715,"high":715,"low":514,"close":615,"change":1556,"percent_change":1557,"volume":1566,"transactions":9,"vwap":615},"2025-12-02",54117,{"date":1568,"open":937,"high":1569,"low":494,"close":815,"change":961,"percent_change":1570,"volume":1571,"transactions":9,"vwap":815},"2025-12-01",2.478,-7.3,42400,{"date":1573,"open":736,"high":1574,"low":736,"close":937,"change":1193,"percent_change":1575,"volume":1576,"transactions":9,"vwap":937},"2025-11-28",2.604,2.75,25500,{"date":1578,"open":804,"high":1579,"low":804,"close":736,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":736},"2025-11-26",2.484,0.072,3.09,63667,{"date":1584,"open":1585,"high":1493,"low":494,"close":1300,"change":1041,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1300},"2025-11-25",2.382,-5.13,27650,{"date":1589,"open":651,"high":1481,"low":625,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-11-24",2.454,0.306,14.25,43033,{"date":1595,"open":1400,"high":1596,"low":617,"close":1411,"change":1198,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1411},"2025-11-21",2.724,-2.98,298583,{"date":1600,"open":905,"high":1601,"low":1439,"close":1505,"change":1032,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1505},"2025-11-20",2.64,-14.58,65533,{"date":1605,"open":1481,"high":1480,"low":824,"close":905,"change":1488,"percent_change":792,"volume":1606,"transactions":9,"vwap":905},"2025-11-19",37867,{"date":1608,"open":904,"high":830,"low":914,"close":1481,"change":368,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1481},"2025-11-18",-2.38,47400,{"date":1612,"open":823,"high":1009,"low":1613,"close":780,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":780},"2025-11-17",2.496,-0.258,-9.29,53300,{"date":1618,"open":1619,"high":439,"low":1620,"close":1621,"change":1362,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-14",2.772,2.736,2.778,-2.73,20633,{"date":1625,"open":1031,"high":1626,"low":387,"close":1627,"change":1525,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-13",3.048,2.856,-6.67,27733,{"date":1631,"open":341,"high":1632,"low":1011,"close":980,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":980},"2025-11-12",3.318,-0.156,-4.85,43017,{"date":1637,"open":960,"high":1638,"low":274,"close":1010,"change":1307,"percent_change":1167,"volume":1639,"transactions":9,"vwap":1010},"2025-11-11",3.234,14917,{"date":1641,"open":1642,"high":682,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-10",3.576,2.904,3.162,-0.198,-5.89,201783,{"date":1649,"open":333,"high":978,"low":333,"close":1063,"change":1253,"percent_change":682,"volume":1650,"transactions":9,"vwap":1063},"2025-11-07",83350,{"date":1652,"open":1653,"high":1654,"low":960,"close":1638,"change":939,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1638},"2025-11-06",3.396,3.492,-4.77,25167,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1653,"change":368,"percent_change":1662,"volume":1456,"transactions":9,"vwap":1653},"2025-11-05",3.402,3.462,3.312,-1.74,{"date":1664,"open":1665,"high":1666,"low":989,"close":1667,"change":1633,"percent_change":799,"volume":1668,"transactions":9,"vwap":1667},"2025-11-04",3.612,3.66,3.456,40417,{"date":1670,"open":1671,"high":1672,"low":1665,"close":1665,"change":845,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1665},"2025-11-03",3.81,3.84,-5.79,31467,{"date":1676,"open":1677,"high":1678,"low":353,"close":1052,"change":1175,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1052},"2025-10-31",3.804,3.912,0.95,19250,{"date":1682,"open":1683,"high":1046,"low":1684,"close":1685,"change":1222,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-10-30",3.72,3.696,3.798,-0.47,66433,{"date":1689,"open":1690,"high":1046,"low":1671,"close":1691,"change":1645,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-10-29",3.93,3.816,-4.93,34600,{"date":1695,"open":1696,"high":1055,"low":1697,"close":1698,"change":368,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-28",4.074,3.948,4.014,-1.47,40100,{"date":1702,"open":1703,"high":1704,"low":1046,"close":1696,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1696},"2025-10-27",4.254,4.272,-0.192,-4.5,30267,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1289,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-24",4.374,4.464,4.146,4.266,-2.34,40200,{"date":1717,"open":1718,"high":1710,"low":1718,"close":1719,"change":1561,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-23",4.08,4.368,4.45,23350,{"date":1723,"open":1724,"high":17,"low":1718,"close":1725,"change":1614,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-22",4.434,4.182,-5.81,46283,{"date":1729,"open":1064,"high":1730,"low":1064,"close":17,"change":1253,"percent_change":315,"volume":1731,"transactions":9,"vwap":17},"2025-10-21",4.476,31600,{"date":1733,"open":19,"high":1734,"low":19,"close":1734,"change":1207,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-20",4.314,1.13,37550,{"date":1738,"open":17,"high":17,"low":1713,"close":1713,"change":1705,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1713},"2025-10-17",-4.31,37017,{"date":1742,"open":1743,"high":1744,"low":17,"close":1053,"change":1542,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1053},"2025-10-16",4.56,4.704,-4.62,55933,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1406,"percent_change":775,"volume":1753,"transactions":9,"vwap":1752},"2025-10-15",4.62,4.74,4.602,4.674,34083,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":845,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-14",4.86,4.92,4.506,4.68,-4.53,87750,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-10-13",5.154,5.4,4.83,4.902,-0.114,-2.27,41750,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-10",5.394,5.58,4.968,5.016,-0.408,-7.52,28433,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":791,"percent_change":760,"volume":1786,"transactions":9,"vwap":1785},"2025-10-09",5.22,5.514,5.16,5.424,22650,{"date":1788,"open":1789,"high":1790,"low":1390,"close":1791,"change":1460,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-08",5.214,5.34,5.31,4.12,21333,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":810,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-07",5.178,5.388,4.884,5.1,0.47,91367,{"date":1803,"open":1804,"high":1783,"low":1390,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-06",5.466,5.076,-0.444,-8.04,66683,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1230,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-03",5.82,5.364,5.52,-1.29,38233,{"date":1817,"open":1818,"high":1818,"low":1813,"close":1819,"change":1056,"percent_change":825,"volume":1820,"transactions":9,"vwap":1819},"2025-10-02",5.802,5.592,23667,{"date":1822,"open":1823,"high":1824,"low":1784,"close":1825,"change":273,"percent_change":567,"volume":1826,"transactions":9,"vwap":1825},"2025-10-01",5.502,5.7,5.604,130850,{"date":1828,"open":1811,"high":561,"low":1829,"close":1783,"change":1448,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1783},"2025-09-30",5.436,-3.06,20133,{"date":1833,"open":882,"high":1834,"low":1835,"close":1836,"change":1056,"percent_change":825,"volume":1837,"transactions":9,"vwap":1836},"2025-09-29",6,5.586,5.688,22767,{"date":1839,"open":1840,"high":1841,"low":1813,"close":1824,"change":876,"percent_change":405,"volume":1842,"transactions":9,"vwap":1824},"2025-09-26",5.76,5.784,27700,{"date":1844,"open":1813,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-09-25",5.64,5.352,5.544,-0.108,-1.91,41117,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1777,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-09-24",6.12,5.598,5.652,-6.73,54633,{"date":1859,"open":561,"high":1860,"low":561,"close":1861,"change":309,"percent_change":309,"volume":1862,"transactions":9,"vwap":1861},"2025-09-23",6.18,6.06,33767,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1861,"change":219,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1861},"2025-09-22",5.958,6.21,5.67,-3.81,43150,{"date":1871,"open":1834,"high":1872,"low":1834,"close":1873,"change":1874,"percent_change":189,"volume":1875,"transactions":9,"vwap":1873},"2025-09-19",6.54,6.3,0.24,59550,{"date":1877,"open":1861,"high":1873,"low":1878,"close":1861,"change":368,"percent_change":640,"volume":1879,"transactions":9,"vwap":1861},"2025-09-18",5.46,110000,{"date":1881,"open":1872,"high":1882,"low":1865,"close":1853,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1853},"2025-09-17",6.6,-0.54,-8.11,114667,{"date":1887,"open":1279,"high":1888,"low":1834,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-09-16",7.44,6.66,-1.14,-14.62,186600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-09-15",8.94,9.9,7.2,7.8,-1.08,-12.16,536883,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-09-12",10.02,13.68,8.22,8.88,3.414,62.46,18752350,{"date":1912,"open":1913,"high":1824,"low":1913,"close":1804,"change":876,"percent_change":438,"volume":1914,"transactions":9,"vwap":1804},"2025-09-11",5.184,6017,{"date":1916,"open":1824,"high":1834,"low":1917,"close":1791,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1791},"2025-09-10",5.136,-0.462,-8,13383,{"date":1922,"open":882,"high":1923,"low":1845,"close":1924,"change":798,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-09",6.09,5.772,-1.64,14533,{"date":1928,"open":1845,"high":1929,"low":1825,"close":1930,"change":1931,"percent_change":1784,"volume":1932,"transactions":9,"vwap":1930},"2025-09-08",6.114,5.868,0.288,41483,{"date":1934,"open":1853,"high":1935,"low":1773,"close":1774,"change":1883,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1774},"2025-09-05",6.312,-8.82,9550,{"date":1939,"open":1882,"high":1882,"low":1940,"close":1853,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1853},"2025-09-04",5.964,-0.48,-7.27,2800,{"date":1945,"open":1889,"high":1889,"low":1946,"close":1882,"change":309,"percent_change":309,"volume":1947,"transactions":9,"vwap":1882},"2025-09-03",5.874,20217,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1882,"change":955,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1882},"2025-09-02",6.84,7.26,6.48,-5.98,6267,{"date":1956,"open":1957,"high":1897,"low":1958,"close":1959,"change":657,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-08-29",6.936,6.798,7.02,0.86,3533,{"date":1963,"open":1950,"high":1897,"low":1950,"close":1013,"change":657,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1013},"2025-08-28",0.87,2000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1919,"volume":1973,"transactions":9,"vwap":1971},"2025-08-27",7.5,7.68,6.78,6.9,-0.6,5250,{"date":1975,"open":1976,"high":1977,"low":1968,"close":1968,"change":1525,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1968},"2025-08-26",7.62,7.92,-2.65,2567,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-08-25",8.04,8.28,7.608,7.704,-0.582,-7.02,3800,{"date":1990,"open":1888,"high":1991,"low":1279,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-08-22",8.34,8.286,1.146,16.05,8717,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":219,"percent_change":908,"volume":2002,"transactions":9,"vwap":2001},"2025-08-21",7.53,7.56,6.87,7.14,8600,{"date":2004,"open":1968,"high":2005,"low":2001,"close":2006,"change":961,"percent_change":1609,"volume":2007,"transactions":9,"vwap":2006},"2025-08-20",7.77,7.38,3400,{"date":2009,"open":1976,"high":2010,"low":1999,"close":1999,"change":961,"percent_change":1181,"volume":2011,"transactions":9,"vwap":1999},"2025-08-19",8.274,2500,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-08-18",8.694,7.71,7.74,-0.78,-9.15,3083,{"date":2021,"open":2022,"high":2022,"low":1983,"close":2023,"change":955,"percent_change":2024,"volume":230,"transactions":9,"vwap":2023},"2025-08-15",8.85,8.52,-4.7,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1895,"change":961,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1895},"2025-08-14",8.766,9.156,8.76,-1.97,2533,{"date":2033,"open":2034,"high":2035,"low":1895,"close":2036,"change":219,"percent_change":1530,"volume":2037,"transactions":9,"vwap":2036},"2025-08-13",9.42,9.48,9.12,3467,{"date":2039,"open":2040,"high":2041,"low":2040,"close":256,"change":743,"percent_change":2042,"volume":2043,"transactions":9,"vwap":256},"2025-08-12",9.06,9.54,1.3,2717,{"date":2045,"open":256,"high":2046,"low":2047,"close":2048,"change":961,"percent_change":1849,"volume":2049,"transactions":9,"vwap":2048},"2025-08-11",9.6,9.066,9.24,3867,{"date":2051,"open":2052,"high":2041,"low":2040,"close":2034,"change":368,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2034},"2025-08-08",9.51,-0.63,2250,{"date":2056,"open":2041,"high":2057,"low":2048,"close":2035,"change":368,"percent_change":2053,"volume":2058,"transactions":9,"vwap":2035},"2025-08-07",9.798,3550,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2041,"change":368,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2041},"2025-08-06",9.594,9.72,9.3,-0.62,2050,{"date":2067,"open":2036,"high":1896,"low":2036,"close":2046,"change":1071,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2046},"2025-08-05",3.23,2417,{"date":2071,"open":2035,"high":2041,"low":2072,"close":2063,"change":825,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2063},"2025-08-04",9.18,-2.21,4383,{"date":2076,"open":2077,"high":2078,"low":2063,"close":2052,"change":1467,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2052},"2025-08-01",9.78,10.05,-5.09,5350,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1904,"change":2017,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1904},"2025-07-31",10.98,11.16,9.96,-7.22,4567,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":219,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-07-30",11.04,11.22,10.554,10.8,-2.17,2083,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2090,"change":955,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2090},"2025-07-29",11.76,10.74,-3.66,3833,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":961,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-07-28",11.58,12,10.86,11.46,-1.55,5367,{"date":2111,"open":2084,"high":2112,"low":2113,"close":2112,"change":743,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-07-25",11.64,10.62,1.04,12433,{"date":2117,"open":2083,"high":2112,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-07-24",10.5,11.52,0.9,8.47,17717,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2113,"change":309,"percent_change":309,"volume":2127,"transactions":9,"vwap":2113},"2025-07-23",10.38,11.1,20583,{"date":2129,"open":2099,"high":2130,"low":2131,"close":2113,"change":946,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2113},"2025-07-22",11.574,10.44,-3.28,10600,{"date":2135,"open":2090,"high":2112,"low":2093,"close":2083,"change":368,"percent_change":1883,"volume":2136,"transactions":9,"vwap":2083},"2025-07-21",6317,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2090,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2090},"2025-07-18",10.26,12.48,0.78,7.6,22267,{"date":2145,"open":2146,"high":2093,"low":2146,"close":2139,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2139},"2025-07-17",8.886,0.84,8.92,11950,{"date":2151,"open":2048,"high":2152,"low":2048,"close":2034,"change":743,"percent_change":301,"volume":2153,"transactions":9,"vwap":2034},"2025-07-16",9.84,6883,{"date":2155,"open":2152,"high":2156,"low":2157,"close":2063,"change":1972,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2063},"2025-07-15",10.074,9,-6.06,3333,{"date":2161,"open":2162,"high":2163,"low":2035,"close":1896,"change":743,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1896},"2025-07-14",9.66,10.038,1.23,4267,{"date":2167,"open":2168,"high":2168,"low":2062,"close":2077,"change":955,"percent_change":1324,"volume":2169,"transactions":9,"vwap":2077},"2025-07-11",10.08,5283,{"date":2171,"open":2125,"high":2172,"low":1896,"close":2173,"change":2174,"percent_change":1427,"volume":2175,"transactions":9,"vwap":2173},"2025-07-10",10.77,10.2,-0.12,7750,{"date":2177,"open":2178,"high":2113,"low":2139,"close":2178,"change":2174,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-09",10.32,-1.15,4117,{"date":2182,"open":2106,"high":2183,"low":2184,"close":2131,"change":2017,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2131},"2025-07-08",11.364,10.014,-6.95,6767,{"date":2188,"open":2118,"high":2104,"low":2189,"close":2091,"change":2190,"percent_change":2191,"volume":2133,"transactions":9,"vwap":2091},"2025-07-07",10.14,0.36,3.31,{"date":2193,"open":2107,"high":2194,"low":2093,"close":2106,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2106},"2025-07-03",12.414,-0.66,-5.73,6717,{"date":2199,"open":2200,"high":2201,"low":2126,"close":2119,"change":1972,"percent_change":1127,"volume":2202,"transactions":9,"vwap":2119},"2025-07-02",11.88,12.72,22017,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-07-01",15.12,11.928,12.12,-3.42,-22.01,29050,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-06-30",18.3,15.48,15.54,-3.36,-17.78,44267,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-06-27",18.24,19.2,17.46,18.9,0.6,3.28,25767,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2213,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2213},"2025-06-26",18.36,18.78,17.94,-0.3,-1.61,7900,{"date":2237,"open":2222,"high":2238,"low":2239,"close":2240,"change":2195,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-06-25",19.884,18.246,18.6,-3.43,22167,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":680,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-06-24",17.22,19.416,15.78,19.26,10.69,20367,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2017,"percent_change":1363,"volume":2257,"transactions":9,"vwap":2256},"2025-06-23",17.58,18.66,16.968,17.4,11333,{"date":2259,"open":2256,"high":2254,"low":2260,"close":2261,"change":494,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-20",15.144,18.18,14.34,44517,{"date":2265,"open":2214,"high":2266,"low":2267,"close":2268,"change":1071,"percent_change":608,"volume":2269,"transactions":9,"vwap":2268},"2025-06-18",16.326,15.18,15.9,10800,{"date":2271,"open":2272,"high":2261,"low":2214,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-06-17",17.34,15.6,-2.64,-14.47,37850,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2221,"change":955,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2221},"2025-06-16",18.42,20.16,17.442,-2.25,14733,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2254,"change":2274,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2254},"2025-06-13",20.94,21.24,18.636,-12.39,11900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":16,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-12",16.56,22.44,16.2,21.3,25,75017,{"date":2300,"open":2301,"high":2272,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-06-11",16.44,16.32,17.040001,0.96,5.97,6350,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-06-10",17.1,18.306,16.08,-1.92,-10.67,11667,{"date":2316,"open":2317,"high":2224,"low":2318,"close":2319,"change":1351,"percent_change":216,"volume":2320,"transactions":9,"vwap":2319},"2025-06-09",16.74,15.972,18,22717,{"date":2322,"open":2323,"high":2256,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2314,"transactions":9,"vwap":2325},"2025-06-06",16.5,15.3,17.28,0.48,2.86,{"date":2329,"open":2253,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-06-05",18.954,16.8,-1.38,-7.59,16467,{"date":2336,"open":2224,"high":2337,"low":2331,"close":2261,"change":2338,"percent_change":2339,"volume":1224,"transactions":9,"vwap":2261},"2025-06-04",19.29,-1.5,-7.62,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":1064,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-06-03",15.06,20.34,19.68,26.64,92867,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2215,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2215},"2025-06-02",18.059999,14.4,-2.52,-13.95,36733,{"date":2355,"open":2268,"high":2254,"low":2356,"close":2349,"change":577,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2349},"2025-05-30",15.324,9.45,34367,{"date":2360,"open":2361,"high":52,"low":2247,"close":2323,"change":1412,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2323},"2025-05-29",20.4,-19.59,68083,{"date":2365,"open":2366,"high":177,"low":2366,"close":2367,"change":1952,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-05-28",13.92,20.52,46.15,805050,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":309,"percent_change":309,"volume":2376,"transactions":9,"vwap":2375},"2025-05-27",14.28,14.64,13.14,14.04,22100,{"date":2378,"open":2126,"high":2379,"low":2126,"close":2375,"change":1481,"percent_change":2287,"volume":2380,"transactions":9,"vwap":2375},"2025-05-23",14.67,95533,{"date":2382,"open":2084,"high":2383,"low":2126,"close":2104,"change":657,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2104},"2025-05-22",11.904,0.52,2867,{"date":2387,"open":2098,"high":2388,"low":2113,"close":2119,"change":2195,"percent_change":832,"volume":2180,"transactions":9,"vwap":2119},"2025-05-21",11.94,{"date":2390,"open":2391,"high":2391,"low":2207,"close":2392,"change":955,"percent_change":731,"volume":2393,"transactions":9,"vwap":2392},"2025-05-20",13.5,12.18,9883,{"date":2395,"open":2396,"high":2397,"low":2168,"close":2398,"change":608,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-19",10.68,13.8,12.6,17.98,225117,{"date":2402,"open":1896,"high":2403,"low":1896,"close":2396,"change":1488,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2396},"2025-05-16",10.92,1.25,5267,{"date":2407,"open":2396,"high":2403,"low":2408,"close":2409,"change":884,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-05-15",10.17,10.548,-1.24,9833,{"date":2413,"open":256,"high":2119,"low":2414,"close":2396,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2396},"2025-05-14",9.306,1.14,11.95,158733,{"date":2419,"open":2168,"high":2189,"low":2048,"close":2041,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2041},"2025-05-13",-0.9,-8.62,37717,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2131,"change":615,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2131},"2025-05-12",8.7,14.31,25.18,464283,{"date":2430,"open":1898,"high":2157,"low":1898,"close":1991,"change":2190,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1991},"2025-05-09",4.51,27783,{"date":2434,"open":1898,"high":2435,"low":2436,"close":2437,"change":1488,"percent_change":1094,"volume":2438,"transactions":9,"vwap":2437},"2025-05-08",8.16,7.602,7.98,1750,{"date":2440,"open":1898,"high":1977,"low":1999,"close":2441,"change":1230,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-05-07",7.848,-0.91,5783,{"date":2445,"open":1982,"high":2446,"low":2447,"close":1977,"change":2233,"percent_change":1199,"volume":2448,"transactions":9,"vwap":1977},"2025-05-06",8.46,7.866,6967,{"date":2450,"open":1906,"high":2451,"low":2435,"close":1906,"change":1883,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1906},"2025-05-05",8.67,-6.16,5683,{"date":2455,"open":1279,"high":2456,"low":1279,"close":2029,"change":577,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2029},"2025-05-02",8.976,21.67,164067,{"date":2460,"open":1888,"high":2016,"low":1970,"close":1897,"change":219,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1897},"2025-05-01",-3.23,16683,{"date":2464,"open":1959,"high":2447,"low":1959,"close":1888,"change":2190,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1888},"2025-04-30",5.08,46083,{"date":2468,"open":2469,"high":2470,"low":1873,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-04-29",6.594,7.47,7.08,0.54,8.26,27117,{"date":2476,"open":882,"high":2001,"low":882,"close":1872,"change":157,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1872},"2025-04-28",{"date":2478,"open":1952,"high":1952,"low":2479,"close":2480,"change":657,"percent_change":1679,"volume":2481,"transactions":9,"vwap":2480},"2025-04-25",5.934,6.36,933,{"date":2483,"open":2484,"high":2480,"low":1840,"close":1873,"change":171,"percent_change":2001,"volume":2485,"transactions":9,"vwap":1873},"2025-04-24",5.766,12717,{"date":2487,"open":1861,"high":1861,"low":561,"close":561,"change":990,"percent_change":378,"volume":2488,"transactions":9,"vwap":561},"2025-04-23",483,{"date":2490,"open":1836,"high":1834,"low":1836,"close":1930,"change":1207,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1930},"2025-04-22",0.82,367,{"date":181,"open":1854,"high":1811,"low":2494,"close":1811,"change":1417,"percent_change":2495,"volume":2496,"transactions":9,"vwap":1811},5.538,3.97,1650]