[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUC":3,"homepage-market-summary":30,"stock-historical-AUC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AUC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"ATIF Holdings Limited Ordinary Shares","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","ATIF Holdings Ltd is a consulting company. It provides financial consulting services to small and medium-sized enterprises. It operates in one operating segment, which is the consulting service business. The company prominently generated revenues from consulting services to its clients. Geographically, the maximum revenue is derived from Hong Kong.","6","Lake Forest, CA",false,{"close":16,"open":17,"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},8.67,9.16,8.24,9.05,-0.38,-4.2,5802.777779,233,8.3738,10.88,4.14,13454.000399809129,67.2,1855,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},19.8,46701,17045738.096354,-54.13,"2025-04-07",[182,183,192,202,211,221,231,241,251,260,269,277,286,295,304,315,324,333,341,351,362,372,382,391,397,406,414,421,427,436,445,453,461,468,477,487,496,507,515,523,532,539,546,553,562,570,577,583,590,597,602,610,617,624,629,635,642,648,655,663,670,676,683,689,695,702,707,713,720,725,727,731,738,741,747,754,759,764,768,774,779,785,791,796,802,810,816,824,830,837,842,847,852,859,865,871,878,881,886,892,895,902,906,911,916,920,927,930,936,943,948,954,960,966,974,980,986,995,997,1002,1004,1009,1014,1020,1027,1035,1041,1047,1054,1057,1062,1066,1070,1077,1079,1085,1088,1091,1097,1099,1103,1108,1112,1116,1118,1121,1123,1125,1129,1133,1137,1143,1149,1155,1160,1163,1169,1174,1179,1182,1186,1193,1195,1200,1205,1208,1213,1218,1222,1226,1229,1233,1236,1240,1245,1249,1253,1259,1265,1270,1278,1286,1295,1303,1308,1312,1318,1325,1330,1336,1342,1345,1350,1355,1361,1364,1368,1373,1379,1384,1387,1391,1394,1398,1404,1408,1412,1415,1420,1425,1429,1433,1435,1440,1446,1451,1455,1460,1464,1468,1472,1478,1483,1489,1494,1500,1506,1511,1516,1521,1529,1536,1543,1549,1554,1556,1562,1569,1572,1579,1584,1590,1595,1600,1606,1613,1618,1625,1631,1637,1643,1647,1655,1662,1670,1676,1682,1688,1695,1702,1708,1713,1719,1724,1728,1733,1738,1744,1748,1754,1762,1768,1774,1781,1788,1793,1797,1803,1808,1816,1820,1829,1835,1840,1847,1853,1861,1867,1873,1880,1888,1896,1903,1909,1915,1923,1932,1941,1946,1952,1960,1967,1971,1976,1981,1987,1993,1999,2004,2012,2018,2023,2029,2036,2042,2048,2053,2059,2065,2070,2076,2080,2085,2093,2102,2109,2115,2121,2127,2133,2140,2146,2150,2157,2162,2167,2173,2177,2182,2189,2194,2198,2205,2208,2213,2217,2221,2228,2233,2241,2245,2250,2255,2261,2268,2274,2279,2286,2292,2296,2300,2303,2308,2312,2317],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",9.1,8.82,-0.07,-0.77,3601.542,674,8.9582,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",8.92,9.145,9.12,-0.08,-0.87,4506.666069,359,9.009,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":197,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",9.29,8.4,9.2,-0.86,10327.59755,664,8.9711,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",8.87,9.28,8.49,0.8,9.43,6851.542,121,8.8018,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",8.97,7.99,8.48,-0.42,-4.72,1343.542,95,8.3146,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",8.86,8.9,8.1757,0.13,1.48,2547.542,106,8.6489,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",9,7.01,8.77,-0.43,-4.67,11502.94825,417,7.913,{"date":252,"open":253,"high":206,"low":254,"close":206,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",8.45,7.92,1.54,20.1,6273.542,166,8.3908,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",9.33,7.66,-1.67,-17.9,6005.046388,302,8.3919,{"date":270,"open":271,"high":262,"low":271,"close":262,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",7.05,2.64,39.46,7448.542,227,8.1409,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",6.66,6.69,-0.27,-3.88,2090.430888,79,6.9019,{"date":287,"open":288,"high":271,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",6.95,6.96,0.27,4.04,3081.669514,103,6.962,{"date":296,"open":297,"high":298,"low":280,"close":280,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",6.86,7.0877,-0.46,-6.43,2096.145772,74,7.0667,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",7.21,7.5,7.1001,7.15,0.15,2.14,2785.793139,99,7.1594,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":281,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",7.24,6.8779,7,-3.71,6217.542,93,7.2093,{"date":325,"open":279,"high":326,"low":279,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",7.41,7.27,0.03,0.41,12273.542,362,7.2978,{"date":334,"open":244,"high":335,"low":336,"close":317,"change":290,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",7.2935,6.27,3.87,12447.010458,265,6.9456,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",5.97,7.1199,6.97,0.75,12.06,5388.746653,132,6.5489,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",6.12,6.4,6.08,6.22,-0.1,-1.58,4671.542,177,6.2852,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":142,"volume":369,"transactions":370,"vwap":371},"2026-09-03",6.5,6.85,6.31,6.32,0.02,22053.542,963,6.7668,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",6.8,7.31,6.3,-0.401,-5.98,16858,312,6.7475,{"date":383,"open":374,"high":374,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",6.65,6.701,-0.099,-1.46,5392.542,60,6.4837,{"date":392,"open":374,"high":374,"low":374,"close":374,"change":393,"percent_change":394,"volume":395,"transactions":302,"vwap":396},"2026-08-21",0.4399,6.92,469.59755,6.5181,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-20",6.1885,6.3601,-0.6199,-8.88,1009.222212,58,6.39,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-18",6.71,6.98,0,6202,128,6.5665,{"date":415,"open":409,"high":409,"low":409,"close":409,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-14",0.29,4.33,277,59,6.8391,{"date":422,"open":244,"high":244,"low":364,"close":280,"change":423,"percent_change":424,"volume":425,"transactions":313,"vwap":426},"2026-08-13",0.1484,2.27,1245.333334,6.6243,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-12",6.54,6.5416,0.0416,0.64,537,37,6.5729,{"date":437,"open":438,"high":439,"low":438,"close":364,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-11",6.2,6.99,-0.16,-2.4,2979.928407,54,6.4593,{"date":446,"open":447,"high":447,"low":367,"close":279,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-10",6.7096,-0.34,-4.86,2717.1628,164,6.48,{"date":454,"open":455,"high":455,"low":279,"close":319,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-07",7.06,-0.06,-0.85,2401.445019,52,6.8346,{"date":462,"open":455,"high":455,"low":455,"close":455,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-06",0.53,8.12,175.147819,21,6.9891,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":147,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-05",6.36,6.745,6.53,6.18,980,46,6.5509,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-04",6.77,6.795,6.15,-0.94,-13.26,10864.222206,89,6.6695,{"date":488,"open":280,"high":489,"low":490,"close":489,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-03",7.09,6.679,-0.0999,-1.39,751.963158,53,6.8538,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-31",7.97,8,6,7.1899,-0.1101,-1.51,15431.971092,291,7.3644,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":290,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-30",7.19,7.3,3.84,684.224297,100,7.0819,{"date":516,"open":280,"high":498,"low":517,"close":518,"change":226,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-29",5.83,7.03,-5.64,17451,307,6.8399,{"date":524,"open":525,"high":526,"low":319,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-28",7.11,7.45,-0.45,-5.7,3077,151,7.1211,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":434,"vwap":538},"2026-07-27",7.9,-0.09,-1.13,327.458,7.8231,{"date":540,"open":541,"high":224,"low":541,"close":224,"change":542,"percent_change":102,"volume":543,"transactions":544,"vwap":545},"2026-07-22",7.8,0.08,925.542,39,7.9491,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":544,"vwap":552},"2026-07-21",7.91,-0.14,-1.74,351.542,7.7974,{"date":554,"open":499,"high":555,"low":499,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-20",8.2,8.05,0.11,1.39,1087.542,85,8.0407,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":112,"percent_change":568,"volume":569,"transactions":9,"vwap":567},"2026-07-17",7.75,8.42,7.735,7.94,-0.13,8200,{"date":571,"open":572,"high":253,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-07-16",7.98,7.95,-0.5,-5.92,1300,{"date":578,"open":579,"high":253,"low":580,"close":253,"change":581,"percent_change":254,"volume":582,"transactions":9,"vwap":253},"2026-07-15",7.82,7.64,0.62,8400,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-07-14",7.52,7.83,0.524,7.17,4300,{"date":591,"open":592,"high":592,"low":489,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-13",7.349,7.306,-0.054,-0.73,2800,{"date":598,"open":326,"high":599,"low":455,"close":600,"change":187,"percent_change":482,"volume":601,"transactions":9,"vwap":600},"2026-07-10",7.48,7.36,5600,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-09",7.46,7.2,7.43,-0.37,-4.74,3400,{"date":611,"open":612,"high":612,"low":613,"close":541,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":541},"2026-07-08",8.09,7.53,-0.29,-3.58,11800,{"date":618,"open":567,"high":619,"low":620,"close":612,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":612},"2026-07-07",8.13,7.6,0.09,1.12,25600,{"date":625,"open":626,"high":626,"low":499,"close":499,"change":627,"percent_change":628,"volume":609,"transactions":9,"vwap":499},"2026-07-06",8.44,-0.12,-1.48,{"date":630,"open":631,"high":632,"low":633,"close":464,"change":112,"percent_change":627,"volume":634,"transactions":9,"vwap":464},"2026-07-02",7.81,8.5,7.7,13600,{"date":636,"open":637,"high":619,"low":638,"close":619,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":619},"2026-07-01",7.805,7.596,0.758,10.28,3100,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-30",7.372,-0.318,-4.14,300,{"date":649,"open":650,"high":650,"low":605,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-29",7.815,7.69,-0.83,-9.74,9800,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-26",5.89,8.58,8.52,2.02,31.08,54600,{"date":664,"open":665,"high":666,"low":667,"close":364,"change":107,"percent_change":668,"volume":669,"transactions":9,"vwap":364},"2026-06-25",6.085,6.55,5.868,0.93,2900,{"date":671,"open":374,"high":374,"low":354,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-24",6.44,0.19,3.04,3500,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":122,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-23",5.84,8.01,6.25,4.17,17800,{"date":684,"open":481,"high":364,"low":685,"close":500,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":500},"2026-06-22",5.824,-0.31,-4.91,2700,{"date":690,"open":691,"high":691,"low":366,"close":366,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":366},"2026-06-18",6.339,0.51,8.79,1200,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":410,"percent_change":410,"volume":701,"transactions":9,"vwap":700},"2026-06-17",5.77,6.425,5.69,5.8,8500,{"date":703,"open":704,"high":500,"low":705,"close":700,"change":187,"percent_change":706,"volume":694,"transactions":9,"vwap":700},"2026-06-16",5.87,5.75,-1.19,{"date":708,"open":709,"high":500,"low":704,"close":704,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":704},"2026-06-15",5.88,-0.23,-3.77,2100,{"date":714,"open":319,"high":307,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-12",5.74,6.1,-0.21,-3.33,9400,{"date":721,"open":680,"high":722,"low":500,"close":366,"change":20,"percent_change":723,"volume":724,"transactions":9,"vwap":366},"2026-06-11",6.445,-5.68,2500,{"date":726,"open":280,"high":280,"low":280,"close":280,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":280},"2026-06-10",{"date":728,"open":319,"high":319,"low":280,"close":280,"change":686,"percent_change":729,"volume":730,"transactions":9,"vwap":280},"2026-06-09",-4.43,600,{"date":732,"open":733,"high":319,"low":734,"close":319,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":319},"2026-06-08",6.6,5.41,-0.25,-3.45,5300,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":740},"2026-06-05",7.25,{"date":742,"open":375,"high":743,"low":376,"close":740,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":740},"2026-06-04",7.35,-0.692,-8.71,12300,{"date":748,"open":633,"high":749,"low":750,"close":749,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":749},"2026-06-03",7.942,7.655,0.082,1.04,1600,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":549,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-02",7.86,-1.75,1100,{"date":760,"open":633,"high":499,"low":633,"close":499,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":499},"2026-06-01",0.3,3.9,1400,{"date":765,"open":326,"high":633,"low":326,"close":633,"change":766,"percent_change":767,"volume":174,"transactions":9,"vwap":633},"2026-05-29",-0.3,-3.75,{"date":769,"open":770,"high":499,"low":770,"close":499,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":499},"2026-05-28",7.625,0.355,4.64,700,{"date":775,"open":309,"high":776,"low":309,"close":776,"change":777,"percent_change":778,"volume":609,"transactions":9,"vwap":776},"2026-05-27",7.645,0.335,4.58,{"date":780,"open":781,"high":375,"low":781,"close":375,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":375},"2026-05-26",6.76,0.555,8.22,7200,{"date":786,"open":439,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":616,"transactions":9,"vwap":788},"2026-05-22",7.44,6.755,-0.245,-3.5,{"date":792,"open":787,"high":585,"low":297,"close":319,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":319},"2026-05-21",-0.4,-5.41,3300,{"date":797,"open":555,"high":783,"low":288,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-20",7.4,-0.825,-10.03,8600,{"date":803,"open":626,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-19",8.609,8.152,8.225,-0.985,-10.69,3600,{"date":811,"open":812,"high":813,"low":234,"close":812,"change":814,"percent_change":815,"volume":719,"transactions":9,"vwap":812},"2026-05-18",9.21,9.25,0.26,2.91,{"date":817,"open":206,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-15",9.5,8.7,8.95,-0.33,-3.56,10100,{"date":825,"open":555,"high":826,"low":555,"close":214,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":214},"2026-05-14",9.37,0.98,11.81,18400,{"date":831,"open":499,"high":832,"low":499,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-13",8.35,8.3,0.1,1.22,6900,{"date":838,"open":613,"high":555,"low":613,"close":555,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":555},"2026-05-12",-0.62,-7.03,1900,{"date":843,"open":832,"high":234,"low":498,"close":186,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":186},"2026-05-11",0.47,5.63,5900,{"date":848,"open":18,"high":849,"low":18,"close":832,"change":557,"percent_change":850,"volume":851,"transactions":9,"vwap":832},"2026-05-08",8.73,1.33,7600,{"date":853,"open":854,"high":855,"low":854,"close":18,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":18},"2026-05-07",7.59,8.36,0.85,11.5,4700,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":841,"transactions":9,"vwap":862},"2026-05-06",7.37,7.39,-0.305,-3.96,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":576,"transactions":9,"vwap":868},"2026-05-05",7.26,7.695,-0.075,-0.97,{"date":872,"open":873,"high":243,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-04",8.61,7.77,-0.48,-5.82,5200,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":880},"2026-05-01",8.25,{"date":882,"open":883,"high":883,"low":880,"close":880,"change":884,"percent_change":885,"volume":841,"transactions":9,"vwap":880},"2026-04-30",8.29,-0.17,-2.02,{"date":887,"open":888,"high":185,"low":565,"close":565,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":565},"2026-04-29",8.726,-0.495,-5.55,2400,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":894},"2026-04-28",8.915,{"date":896,"open":897,"high":897,"low":898,"close":894,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":894},"2026-04-27",9.04,8.56,-0.355,-3.83,5100,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":557,"volume":596,"transactions":9,"vwap":904},"2026-04-24",9.27,0.01,{"date":907,"open":225,"high":908,"low":225,"close":908,"change":909,"percent_change":271,"volume":910,"transactions":9,"vwap":908},"2026-04-23",9.26,0.61,5000,{"date":912,"open":833,"high":913,"low":914,"close":913,"change":236,"percent_change":915,"volume":654,"transactions":9,"vwap":913},"2026-04-22",8.65,7.58,1.53,{"date":917,"open":307,"high":918,"low":307,"close":659,"change":827,"percent_change":919,"volume":858,"transactions":9,"vwap":659},"2026-04-21",8.66,13,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-04-20",7.08,7.54,0.45,6.35,1500,{"date":928,"open":409,"high":489,"low":345,"close":489,"change":834,"percent_change":929,"volume":841,"transactions":9,"vwap":489},"2026-04-17",1.43,{"date":931,"open":932,"high":439,"low":933,"close":439,"change":834,"percent_change":934,"volume":935,"transactions":9,"vwap":439},"2026-04-16",6.49,5.905,1.45,7700,{"date":937,"open":319,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-15",7.28,6.89,-0.51,-6.89,6500,{"date":944,"open":945,"high":946,"low":798,"close":798,"change":793,"percent_change":947,"volume":712,"transactions":9,"vwap":798},"2026-04-14",7.55,7.73,-5.13,{"date":949,"open":950,"high":632,"low":951,"close":541,"change":952,"percent_change":74,"volume":953,"transactions":9,"vwap":541},"2026-04-13",7.1,6.84,-0.55,11900,{"date":955,"open":956,"high":832,"low":957,"close":832,"change":152,"percent_change":958,"volume":959,"transactions":9,"vwap":832},"2026-04-10",8.037,7.982,4.38,4900,{"date":961,"open":962,"high":499,"low":963,"close":499,"change":964,"percent_change":965,"volume":737,"transactions":9,"vwap":499},"2026-04-09",7.245,7.025,0.84,11.73,{"date":967,"open":968,"high":914,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-08",6.04,6.03,7.16,0.94,15.11,17300,{"date":975,"open":976,"high":976,"low":977,"close":356,"change":978,"percent_change":317,"volume":979,"transactions":9,"vwap":356},"2026-04-07",6.34,5.665,0.42,7800,{"date":981,"open":982,"high":279,"low":982,"close":700,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":700},"2026-04-06",5,-0.125,-2.11,22300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-02",5.86,6.24,5.27,5.925,-0.175,-2.87,6800,{"date":996,"open":716,"high":716,"low":716,"close":716,"change":410,"percent_change":410,"volume":891,"transactions":9,"vwap":716},"2026-04-01",{"date":998,"open":968,"high":925,"low":968,"close":716,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":716},"2026-03-31",-0.26,-4.09,6000,{"date":1003,"open":470,"high":470,"low":470,"close":470,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":470},"2026-03-30",{"date":1005,"open":704,"high":1006,"low":704,"close":470,"change":1007,"percent_change":472,"volume":1008,"transactions":9,"vwap":470},"2026-03-27",6.361,0.39,6700,{"date":1010,"open":1011,"high":716,"low":1011,"close":343,"change":627,"percent_change":1012,"volume":1013,"transactions":9,"vwap":343},"2026-03-26",5.52,-1.97,11000,{"date":1015,"open":1016,"high":366,"low":1017,"close":1018,"change":310,"percent_change":1019,"volume":737,"transactions":9,"vwap":1018},"2026-03-25",6.23,5.95,6.09,2.53,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":1026,"volume":823,"transactions":9,"vwap":1023},"2026-03-24",5.37,5.94,5.36,0.57,10.61,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1022,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1022},"2026-03-23",4.78,5.38,4.44,0.59,12.34,9700,{"date":1036,"open":1037,"high":405,"low":1038,"close":1029,"change":761,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1029},"2026-03-20",4.3,4.18,6.7,16800,{"date":1042,"open":1043,"high":1043,"low":26,"close":1044,"change":614,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-19",4.59,4.48,-6.08,20600,{"date":1048,"open":1049,"high":1049,"low":1037,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-18",5.19,4.77,-0.728,-13.24,21000,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":1056},"2026-03-17",5.498,{"date":1058,"open":1059,"high":1059,"low":1056,"close":1056,"change":1060,"percent_change":1061,"volume":763,"transactions":9,"vwap":1056},"2026-03-16",5.57,-0.287,-4.96,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":863,"percent_change":1065,"volume":763,"transactions":9,"vwap":1064},"2026-03-13",5.785,-5.01,{"date":1067,"open":438,"high":438,"low":355,"close":1018,"change":197,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1018},"2026-03-12",-1.3,3800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":821,"percent_change":1076,"volume":669,"transactions":9,"vwap":1075},"2026-03-11",5.99,6.312,5.96,6.17,-5.08,{"date":1078,"open":364,"high":364,"low":364,"close":364,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":364},"2026-03-10",{"date":1080,"open":1081,"high":364,"low":1082,"close":364,"change":568,"percent_change":1083,"volume":1084,"transactions":9,"vwap":364},"2026-03-09",5.98,5.9,-1.96,5500,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":1087},"2026-03-06",6.63,{"date":1089,"open":1087,"high":1087,"low":1087,"close":1087,"change":1090,"percent_change":525,"volume":513,"transactions":9,"vwap":1087},"2026-03-05",0.44,{"date":1092,"open":336,"high":1093,"low":1094,"close":1094,"change":299,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-04",6.28,6.19,-6.92,1700,{"date":1098,"open":279,"high":279,"low":384,"close":384,"change":410,"percent_change":410,"volume":773,"transactions":9,"vwap":384},"2026-03-03",{"date":1100,"open":439,"high":439,"low":367,"close":384,"change":1101,"percent_change":1102,"volume":926,"transactions":9,"vwap":384},"2026-03-02",-0.05,-0.75,{"date":1104,"open":666,"high":1105,"low":666,"close":1039,"change":1106,"percent_change":1107,"volume":730,"transactions":9,"vwap":1039},"2026-02-27",6.9,0.155,2.37,{"date":1109,"open":932,"high":374,"low":452,"close":1110,"change":1111,"percent_change":542,"volume":724,"transactions":9,"vwap":1110},"2026-02-26",6.545,0.005,{"date":1113,"open":429,"high":429,"low":429,"close":429,"change":456,"percent_change":1114,"volume":1115,"transactions":9,"vwap":429},"2026-02-25",-0.91,400,{"date":1117,"open":733,"high":733,"low":733,"close":733,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":733},"2026-02-24",{"date":1119,"open":336,"high":733,"low":700,"close":733,"change":410,"percent_change":410,"volume":1120,"transactions":9,"vwap":733},"2026-02-23",4600,{"date":1122,"open":733,"high":733,"low":733,"close":733,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":733},"2026-02-20",{"date":1124,"open":733,"high":733,"low":733,"close":733,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":733},"2026-02-19",{"date":1126,"open":1075,"high":319,"low":1075,"close":733,"change":1127,"percent_change":1128,"volume":675,"transactions":9,"vwap":733},"2026-02-18",0.72,12.24,{"date":1130,"open":500,"high":716,"low":709,"close":709,"change":1131,"percent_change":1132,"volume":926,"transactions":9,"vwap":709},"2026-02-17",-0.22,-3.61,{"date":1134,"open":1082,"high":716,"low":1135,"close":716,"change":1090,"percent_change":874,"volume":1136,"transactions":9,"vwap":716},"2026-02-13",5.7,1800,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":482,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-02-12",6.57,5.66,-14.24,9600,{"date":1144,"open":280,"high":787,"low":1145,"close":733,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":733},"2026-02-11",6.33,-0.2,-2.94,11100,{"date":1150,"open":1075,"high":798,"low":1151,"close":374,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":374},"2026-02-10",6.035,0.82,13.71,9900,{"date":1156,"open":1081,"high":1081,"low":1081,"close":1081,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1081},"2026-02-09",-1,-14.33,900,{"date":1161,"open":289,"high":409,"low":289,"close":409,"change":1162,"percent_change":96,"volume":773,"transactions":9,"vwap":409},"2026-02-06",0.31,{"date":1164,"open":1165,"high":1105,"low":1165,"close":1166,"change":1167,"percent_change":704,"volume":1168,"transactions":9,"vwap":1166},"2026-02-05",6.285,6.67,0.37,48300,{"date":1170,"open":376,"high":376,"low":376,"close":376,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":376},"2026-02-04",-0.69,-9.87,500,{"date":1175,"open":1176,"high":319,"low":1176,"close":439,"change":1177,"percent_change":1178,"volume":609,"transactions":9,"vwap":439},"2026-02-03",5.742,0.54,8.37,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":1181},"2026-02-02",6.45,{"date":1183,"open":471,"high":471,"low":1181,"close":1181,"change":1184,"percent_change":1185,"volume":891,"transactions":9,"vwap":1181},"2026-01-30",-0.162,-2.45,{"date":1187,"open":409,"high":599,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-01-29",6.01,6.612,-0.588,-8.17,56300,{"date":1194,"open":605,"high":605,"low":605,"close":605,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":605},"2026-01-28",{"date":1196,"open":374,"high":1197,"low":374,"close":605,"change":1198,"percent_change":604,"volume":1199,"transactions":9,"vwap":605},"2026-01-27",7.285,0.5,2000,{"date":1201,"open":384,"high":1039,"low":384,"close":1039,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1039},"2026-01-26",-0.361,-5.11,4500,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":1207},"2026-01-23",7.061,{"date":1209,"open":319,"high":1207,"low":288,"close":1207,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1207},"2026-01-22",-0.149,-2.07,4000,{"date":1214,"open":1215,"high":306,"low":1216,"close":306,"change":1162,"percent_change":1217,"volume":688,"transactions":9,"vwap":306},"2026-01-21",7.014,6.88,4.49,{"date":1219,"open":1105,"high":1105,"low":1105,"close":1105,"change":1220,"percent_change":1221,"volume":730,"transactions":9,"vwap":1105},"2026-01-20",-0.105,-1.5,{"date":1223,"open":781,"high":1224,"low":781,"close":1224,"change":1111,"percent_change":1225,"volume":891,"transactions":9,"vwap":1224},"2026-01-16",7.0050001,0.07,{"date":1227,"open":319,"high":319,"low":319,"close":319,"change":357,"percent_change":1228,"volume":753,"transactions":9,"vwap":319},"2026-01-15",-1.41,{"date":1230,"open":408,"high":950,"low":408,"close":950,"change":1231,"percent_change":1025,"volume":1232,"transactions":9,"vwap":950},"2026-01-14",0.04,2600,{"date":1234,"open":455,"high":455,"low":455,"close":455,"change":147,"percent_change":699,"volume":1235,"transactions":9,"vwap":455},"2026-01-13",800,{"date":1237,"open":244,"high":510,"low":1238,"close":1238,"change":999,"percent_change":767,"volume":1239,"transactions":9,"vwap":1238},"2026-01-12",6.68,4100,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1159,"transactions":9,"vwap":1242},"2026-01-09",6.94,0.134,1.97,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":574,"volume":688,"transactions":9,"vwap":1247},"2026-01-08",6.806,-0.034,{"date":1250,"open":439,"high":319,"low":1039,"close":951,"change":1251,"percent_change":1252,"volume":1232,"transactions":9,"vwap":951},"2026-01-07",0.235,3.56,{"date":1254,"open":672,"high":319,"low":1059,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-01-06",6.605,0.285,4.51,9300,{"date":1260,"open":280,"high":1261,"low":367,"close":367,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":367},"2026-01-05",6.703,-0.58,-8.41,3900,{"date":1266,"open":1267,"high":1105,"low":1267,"close":1105,"change":1268,"percent_change":1269,"volume":901,"transactions":9,"vwap":1105},"2026-01-02",5.587,1.23,21.69,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":999,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2025-12-31",5.81,6.075,5.32,5.67,-4.38,17500,{"date":1279,"open":1280,"high":1093,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2025-12-30",5.875,5.11,5.93,-0.851,-12.55,77200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2025-12-29",7.65,7.688,6.73,6.781,-1.009,-12.95,40300,{"date":1296,"open":1297,"high":1298,"low":564,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2025-12-26",7.85,8.6,7.79,-0.19,-2.38,19600,{"date":1304,"open":1305,"high":1305,"low":572,"close":572,"change":1306,"percent_change":1307,"volume":609,"transactions":9,"vwap":572},"2025-12-24",8.64,-0.66,-7.64,{"date":1309,"open":555,"high":1305,"low":555,"close":1305,"change":1310,"percent_change":1311,"volume":1069,"transactions":9,"vwap":1305},"2025-12-23",0.67,8.41,{"date":1313,"open":1314,"high":1315,"low":1316,"close":498,"change":1146,"percent_change":1185,"volume":1317,"transactions":9,"vwap":498},"2025-12-22",8.71,9.39,7.68,3000,{"date":1319,"open":1320,"high":1321,"low":588,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2025-12-19",7.702,8.17,-0.255,-3.03,6200,{"date":1326,"open":263,"high":253,"low":263,"close":1327,"change":1328,"percent_change":1329,"volume":910,"transactions":9,"vwap":1327},"2025-12-18",8.425,1.045,14.16,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":753,"transactions":9,"vwap":1333},"2025-12-17",7.74,7.38,0.17,2.36,{"date":1337,"open":1338,"high":1339,"low":306,"close":306,"change":1340,"percent_change":1341,"volume":877,"transactions":9,"vwap":306},"2025-12-16",7.782,7.89,-0.74,-9.31,{"date":1343,"open":798,"high":499,"low":798,"close":573,"change":1344,"percent_change":606,"volume":809,"transactions":9,"vwap":573},"2025-12-15",0.55,{"date":1346,"open":375,"high":1347,"low":1348,"close":798,"change":884,"percent_change":1349,"volume":1084,"transactions":9,"vwap":798},"2025-12-12",7.93,7.12,-2.25,{"date":1351,"open":1039,"high":1352,"low":1039,"close":1352,"change":1353,"percent_change":1354,"volume":809,"transactions":9,"vwap":1352},"2025-12-11",7.57,0.915,13.75,{"date":1356,"open":1238,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":688,"transactions":9,"vwap":1358},"2025-12-10",6.729,6.655,-0.045,-0.67,{"date":1362,"open":1238,"high":1039,"low":279,"close":1039,"change":112,"percent_change":1363,"volume":1136,"transactions":9,"vwap":1039},"2025-12-09",-0.15,{"date":1365,"open":408,"high":1366,"low":1238,"close":408,"change":328,"percent_change":924,"volume":1367,"transactions":9,"vwap":408},"2025-12-08",6.91,5400,{"date":1369,"open":1238,"high":1290,"low":1238,"close":1238,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1238},"2025-12-05",0.045,0.68,6300,{"date":1374,"open":1375,"high":280,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":910,"transactions":9,"vwap":1376},"2025-12-04",6.58,6.635,-0.055,-0.82,{"date":1380,"open":1238,"high":280,"low":1381,"close":280,"change":621,"percent_change":1382,"volume":1383,"transactions":9,"vwap":280},"2025-12-03",6.62,1.36,7400,{"date":1385,"open":1238,"high":1386,"low":733,"close":733,"change":1146,"percent_change":1147,"volume":724,"transactions":9,"vwap":733},"2025-12-02",6.79,{"date":1388,"open":605,"high":605,"low":364,"close":374,"change":1389,"percent_change":1390,"volume":891,"transactions":9,"vwap":374},"2025-12-01",-0.39,-5.42,{"date":1392,"open":354,"high":798,"low":354,"close":509,"change":549,"percent_change":1393,"volume":1199,"transactions":9,"vwap":509},"2025-11-28",-1.91,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":884,"percent_change":1397,"volume":773,"transactions":9,"vwap":1396},"2025-11-26",7.33,-2.27,{"date":1399,"open":1400,"high":1401,"low":319,"close":307,"change":122,"percent_change":1402,"volume":1403,"transactions":9,"vwap":307},"2025-11-25",7.51,7.56,3.45,5700,{"date":1405,"open":309,"high":740,"low":1406,"close":740,"change":410,"percent_change":410,"volume":1407,"transactions":9,"vwap":740},"2025-11-24",7.125,14500,{"date":1409,"open":1216,"high":1410,"low":1216,"close":740,"change":1167,"percent_change":1030,"volume":1411,"transactions":9,"vwap":740},"2025-11-21",7.29,29400,{"date":1413,"open":1216,"high":1216,"low":1216,"close":1216,"change":1414,"percent_change":834,"volume":773,"transactions":9,"vwap":1216},"2025-11-20",0.007,{"date":1416,"open":289,"high":289,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1232,"transactions":9,"vwap":1417},"2025-11-19",6.873,-0.084,-1.21,{"date":1421,"open":319,"high":319,"low":1422,"close":1423,"change":1424,"percent_change":1007,"volume":712,"transactions":9,"vwap":1423},"2025-11-18",6.853,6.957,0.027,{"date":1426,"open":620,"high":541,"low":479,"close":1427,"change":198,"percent_change":1428,"volume":569,"transactions":9,"vwap":1427},"2025-11-17",6.93,-11.15,{"date":1430,"open":509,"high":541,"low":489,"close":541,"change":834,"percent_change":1431,"volume":1432,"transactions":9,"vwap":541},"2025-11-14",1.3,12200,{"date":1434,"open":633,"high":633,"low":633,"close":633,"change":766,"percent_change":767,"volume":1173,"transactions":9,"vwap":633},"2025-11-13",{"date":1436,"open":1437,"high":1438,"low":499,"close":499,"change":410,"percent_change":410,"volume":1439,"transactions":9,"vwap":499},"2025-11-12",8.04,8.396,3200,{"date":1441,"open":1442,"high":1298,"low":1443,"close":499,"change":1444,"percent_change":890,"volume":1445,"transactions":9,"vwap":499},"2025-11-11",8.46,7.875,-0.47,8900,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":1167,"percent_change":1450,"volume":609,"transactions":9,"vwap":1449},"2025-11-10",8.07,8.47,4.57,{"date":1452,"open":946,"high":833,"low":946,"close":1453,"change":127,"percent_change":1049,"volume":1454,"transactions":9,"vwap":1453},"2025-11-07",8.1,8300,{"date":1456,"open":1457,"high":913,"low":633,"close":633,"change":448,"percent_change":1458,"volume":1459,"transactions":9,"vwap":633},"2025-11-06",8.185,-4.23,13700,{"date":1461,"open":632,"high":632,"low":1462,"close":1437,"change":299,"percent_change":794,"volume":1463,"transactions":9,"vwap":1437},"2025-11-05",8.02,6600,{"date":1465,"open":1442,"high":1466,"low":1178,"close":632,"change":456,"percent_change":1467,"volume":737,"transactions":9,"vwap":632},"2025-11-04",8.8,-0.7,{"date":1469,"open":1470,"high":1471,"low":898,"close":898,"change":607,"percent_change":646,"volume":823,"transactions":9,"vwap":898},"2025-11-03",8.72,9.205,{"date":1473,"open":233,"high":1474,"low":693,"close":1475,"change":246,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-10-31",9.141,8.93,-4.59,9000,{"date":1479,"open":873,"high":1480,"low":873,"close":1481,"change":159,"percent_change":658,"volume":1482,"transactions":9,"vwap":1481},"2025-10-30",9.442,9.36,16500,{"date":1484,"open":693,"high":820,"low":1485,"close":1486,"change":310,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-10-29",8.51,8.62,1.77,9100,{"date":1490,"open":833,"high":213,"low":833,"close":1449,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1449},"2025-10-28",0.12,1.44,23800,{"date":1495,"open":1496,"high":1497,"low":556,"close":832,"change":1498,"percent_change":1499,"volume":1212,"transactions":9,"vwap":832},"2025-10-27",8.261,8.39,-0.02,-0.24,{"date":1501,"open":1502,"high":1178,"low":1503,"close":1178,"change":542,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1178},"2025-10-24",8.345,8.03,0.97,10500,{"date":1507,"open":1508,"high":632,"low":572,"close":883,"change":1499,"percent_change":1509,"volume":1510,"transactions":9,"vwap":883},"2025-10-23",8.19,-2.81,9500,{"date":1512,"open":1513,"high":898,"low":499,"close":1514,"change":568,"percent_change":1221,"volume":1515,"transactions":9,"vwap":1514},"2025-10-22",8.55,8.53,30700,{"date":1517,"open":1518,"high":849,"low":1518,"close":918,"change":1231,"percent_change":1519,"volume":1520,"transactions":9,"vwap":918},"2025-10-21",8.11,0.46,23900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1486,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1486},"2025-10-20",8.26,8.955,8.06,0.229,2.73,15500,{"date":1530,"open":1531,"high":253,"low":499,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-10-17",8.191,8.391,-0.109,-1.28,27500,{"date":1537,"open":1538,"high":1539,"low":923,"close":632,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":632},"2025-10-16",8.28,8.972,-2.04,-19.35,143900,{"date":1544,"open":1497,"high":25,"low":1497,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-10-15",10.54,2.34,28.54,1452600,{"date":1550,"open":1551,"high":1552,"low":1503,"close":555,"change":1444,"percent_change":1390,"volume":1553,"transactions":9,"vwap":555},"2025-10-14",8.14,9.3,6400,{"date":1555,"open":913,"high":243,"low":913,"close":16,"change":197,"percent_change":1114,"volume":1439,"transactions":9,"vwap":16},"2025-10-13",{"date":1557,"open":1558,"high":1559,"low":1314,"close":1560,"change":863,"percent_change":1561,"volume":601,"transactions":9,"vwap":1560},"2025-10-10",8.725,8.98,8.75,-3.37,{"date":1563,"open":19,"high":185,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-10-09",8.85,9.055,0.135,1.51,7900,{"date":1570,"open":1571,"high":204,"low":194,"close":194,"change":1498,"percent_change":1131,"volume":1403,"transactions":9,"vwap":194},"2025-10-08",9.105,{"date":1573,"open":1574,"high":1575,"low":658,"close":1576,"change":1577,"percent_change":1578,"volume":1463,"transactions":9,"vwap":1576},"2025-10-07",8.795,9.0089998,8.94,0.33,3.83,{"date":1580,"open":1581,"high":1581,"low":253,"close":873,"change":1114,"percent_change":1582,"volume":1583,"transactions":9,"vwap":873},"2025-10-06",9.59,-9.56,18800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":197,"percent_change":652,"volume":1589,"transactions":9,"vwap":1588},"2025-10-03",9.695,9.845,9.52,5800,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":905,"percent_change":834,"volume":795,"transactions":9,"vwap":1594},"2025-10-02",9.74,9.58,9.6,{"date":1596,"open":812,"high":1597,"low":812,"close":1581,"change":1598,"percent_change":1599,"volume":1510,"transactions":9,"vwap":1581},"2025-10-01",9.62,0.362,3.92,{"date":1601,"open":1552,"high":1552,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":901,"transactions":9,"vwap":1603},"2025-09-30",9.01,9.228,-0.402,-4.17,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":236,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-09-29",9.03,9.72,9.63,1.37,18200,{"date":1614,"open":1615,"high":1616,"low":818,"close":818,"change":187,"percent_change":595,"volume":1617,"transactions":9,"vwap":818},"2025-09-26",9.561,9.711,8100,{"date":1619,"open":1620,"high":1621,"low":813,"close":1622,"change":1300,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-09-25",9.455,9.76,9.57,-1.95,22600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1621,"change":137,"percent_change":740,"volume":1630,"transactions":9,"vwap":1621},"2025-09-24",9.47,9.825,9.086,24400,{"date":1632,"open":1633,"high":1634,"low":1633,"close":185,"change":1635,"percent_change":651,"volume":1636,"transactions":9,"vwap":185},"2025-09-23",9.018,9.614,0.65,33000,{"date":1638,"open":918,"high":1639,"low":1640,"close":253,"change":527,"percent_change":1641,"volume":1642,"transactions":9,"vwap":253},"2025-09-22",9.466,7.78,-5.06,40900,{"date":1644,"open":19,"high":1645,"low":1298,"close":234,"change":535,"percent_change":1157,"volume":1646,"transactions":9,"vwap":234},"2025-09-19",9.31,28100,{"date":1648,"open":1649,"high":1650,"low":1314,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-09-18",10.09,10.31,8.99,-1.98,-18.05,92100,{"date":1656,"open":234,"high":1657,"low":234,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-09-17",11,10.97,1.9,20.95,252700,{"date":1663,"open":1664,"high":1665,"low":253,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-09-16",9.69,9.89,9.07,-0.61,-6.3,37500,{"date":1671,"open":1672,"high":1673,"low":243,"close":1674,"change":216,"percent_change":1602,"volume":1675,"transactions":9,"vwap":1674},"2025-09-15",10,11.94,9.68,176900,{"date":1677,"open":679,"high":1593,"low":1339,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-09-12",8.88,1.18,15.32,38200,{"date":1683,"open":1400,"high":1684,"low":394,"close":633,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":633},"2025-09-11",7.71,0.36,4.9,28300,{"date":1689,"open":439,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1396,"volume":1694,"transactions":9,"vwap":1692},"2025-09-10",7.84,6.586,7.34,0.501,139100,{"date":1696,"open":1697,"high":288,"low":1093,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-09-09",6.52,6.839,0.159,2.38,24900,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1238,"change":1706,"percent_change":311,"volume":1707,"transactions":9,"vwap":1238},"2025-09-08",6.21,7.335,0.14,43100,{"date":1709,"open":500,"high":1710,"low":500,"close":429,"change":1032,"percent_change":1711,"volume":1712,"transactions":9,"vwap":429},"2025-09-05",6.905,9.92,52900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1017,"change":1225,"percent_change":60,"volume":1718,"transactions":9,"vwap":1017},"2025-09-04",5.904,6.29,5.82,14200,{"date":1720,"open":1721,"high":343,"low":1721,"close":709,"change":1706,"percent_change":1722,"volume":1723,"transactions":9,"vwap":709},"2025-09-03",5.65,2.44,17100,{"date":1725,"open":355,"high":1726,"low":715,"close":715,"change":456,"percent_change":1727,"volume":1583,"transactions":9,"vwap":715},"2025-09-02",6.43,-1.03,{"date":1729,"open":1730,"high":1730,"low":700,"close":700,"change":735,"percent_change":1731,"volume":1732,"transactions":9,"vwap":700},"2025-08-29",5.92,-4.13,11700,{"date":1734,"open":1017,"high":1735,"low":678,"close":1736,"change":368,"percent_change":1577,"volume":1737,"transactions":9,"vwap":1736},"2025-08-28",6.16,6.05,11500,{"date":1739,"open":1740,"high":1741,"low":1740,"close":969,"change":1742,"percent_change":1743,"volume":994,"transactions":9,"vwap":969},"2025-08-27",5.85,6.114,0.23,3.97,{"date":1745,"open":1746,"high":1746,"low":700,"close":700,"change":440,"percent_change":1747,"volume":979,"transactions":9,"vwap":700},"2025-08-26",6.255,-2.68,{"date":1749,"open":500,"high":1750,"low":1135,"close":1074,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1074},"2025-08-25",6.463,0.215,3.74,37300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":409,"volume":1761,"transactions":9,"vwap":1759},"2025-08-22",5.6,6.13,5.2,5.745,0.375,32800,{"date":1763,"open":1764,"high":1082,"low":1765,"close":1022,"change":1706,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1022},"2025-08-21",5.28,5.215,2.68,41400,{"date":1769,"open":1281,"high":734,"low":1770,"close":1771,"change":535,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-08-20",4.832,5.23,-1.69,26600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1274,"change":1779,"percent_change":282,"volume":1780,"transactions":9,"vwap":1274},"2025-08-19",5.5,5.78,4.96,-0.215,27700,{"date":1782,"open":1140,"high":1783,"low":1784,"close":1785,"change":1779,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-08-18",6.069,5.45,5.535,-3.74,41700,{"date":1789,"open":1790,"high":366,"low":705,"close":705,"change":281,"percent_change":1791,"volume":1792,"transactions":9,"vwap":705},"2025-08-15",6.081,-4.49,26800,{"date":1794,"open":1140,"high":481,"low":1140,"close":1795,"change":197,"percent_change":1796,"volume":973,"transactions":9,"vwap":1795},"2025-08-14",6.02,-1.31,{"date":1798,"open":1799,"high":367,"low":697,"close":716,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":716},"2025-08-13",5.843,0.2,3.39,74700,{"date":1804,"open":705,"high":1082,"low":1805,"close":1082,"change":1806,"percent_change":1807,"volume":1773,"transactions":9,"vwap":1082},"2025-08-12",5.51,0.054,0.92,{"date":1809,"open":969,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-08-11",6.238,5.58,5.846,-0.234,-3.85,35500,{"date":1817,"open":699,"high":1726,"low":1764,"close":355,"change":1818,"percent_change":711,"volume":1819,"transactions":9,"vwap":355},"2025-08-08",-0.238,139000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-08-07",6.498,7.02,6.138,6.318,-0.504,-7.39,32689,{"date":1830,"open":1811,"high":605,"low":1831,"close":1832,"change":1833,"percent_change":1764,"volume":1834,"transactions":9,"vwap":1832},"2025-08-06",5.292,6.822,0.342,44528,{"date":1836,"open":1837,"high":1823,"low":452,"close":452,"change":1838,"percent_change":1786,"volume":1839,"transactions":9,"vwap":452},"2025-08-05",6.714,-0.252,7778,{"date":1841,"open":1842,"high":1842,"low":452,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-08-04",7.416,6.732,0.252,3.89,10178,{"date":1848,"open":1849,"high":951,"low":353,"close":452,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":452},"2025-08-01",6.246,0.162,2.56,8122,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1825,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1825},"2025-07-31",6.804,6.894,6.264,-0.18,-2.77,13683,{"date":1862,"open":279,"high":1832,"low":1863,"close":1822,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1822},"2025-07-30",5.832,-0.324,-4.75,12450,{"date":1868,"open":279,"high":951,"low":1869,"close":1832,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1832},"2025-07-29",5.994,-0.072,-1.04,28522,{"date":1874,"open":1875,"high":1332,"low":1876,"close":1856,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1856},"2025-07-28",7.542,6.174,-0.684,-9.03,37100,{"date":1881,"open":1453,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-07-25",8.136,7.362,7.578,-0.666,-8.08,16961,{"date":1889,"open":1890,"high":1891,"low":1332,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-07-24",9.342,9.684,8.244,-1.476,-15.19,39839,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1609,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1609},"2025-07-23",8.478,9.9,0.846,9.53,26550,{"date":1904,"open":1538,"high":1905,"low":1538,"close":1906,"change":1870,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-07-22",9.234,8.874,-0.8,20200,{"date":1910,"open":243,"high":1610,"low":1401,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-07-21",8.946,-0.612,-6.4,80817,{"date":1916,"open":1917,"high":1918,"low":243,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-07-18",10.026,10.98,9.558,-0.702,-6.84,145194,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-07-17",12.6,14.76,9.648,10.26,-1.656,-13.9,617606,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-07-16",10.44,12.978,9.774,11.916,2.826,31.09,586122,{"date":1942,"open":1890,"high":1609,"low":1943,"close":1944,"change":621,"percent_change":46,"volume":1945,"transactions":9,"vwap":1944},"2025-07-15",8.604,9.09,104167,{"date":1947,"open":1948,"high":1899,"low":1948,"close":243,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":243},"2025-07-14",8.388,-0.72,-7.41,230767,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1609,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1609},"2025-07-11",10.782,11.772,7.956,2.682,38.11,6712383,{"date":1961,"open":1962,"high":254,"low":376,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-07-10",6.444,7.038,0.576,8.91,334117,{"date":1968,"open":605,"high":605,"low":376,"close":1969,"change":1949,"percent_change":800,"volume":1970,"transactions":9,"vwap":1969},"2025-07-09",6.462,21811,{"date":1972,"open":452,"high":1973,"low":405,"close":1973,"change":1974,"percent_change":565,"volume":1975,"transactions":9,"vwap":1973},"2025-07-08",7.182,0.558,24839,{"date":1977,"open":1811,"high":1837,"low":1811,"close":1978,"change":1979,"percent_change":18,"volume":1980,"transactions":9,"vwap":1978},"2025-07-07",6.624,0.504,21372,{"date":1982,"open":1740,"high":1983,"low":1984,"close":353,"change":290,"percent_change":1985,"volume":1986,"transactions":9,"vwap":353},"2025-07-03",6.228,5.76,4.62,7833,{"date":1988,"open":1989,"high":353,"low":1176,"close":1740,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1740},"2025-07-02",5.778,0.108,1.88,16217,{"date":1994,"open":1984,"high":1984,"low":1995,"close":1176,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1176},"2025-07-01",5.616,0.126,2.24,5122,{"date":2000,"open":1984,"high":1023,"low":2001,"close":1995,"change":1870,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1995},"2025-06-30",5.454,-1.27,12306,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-06-27",5.922,5.418,5.688,0.072,1.28,10989,{"date":2013,"open":2006,"high":969,"low":2014,"close":1995,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1995},"2025-06-26",5.544,-0.486,-7.96,12150,{"date":2019,"open":2020,"high":452,"low":1811,"close":2021,"change":1850,"percent_change":1527,"volume":2022,"transactions":9,"vwap":2021},"2025-06-25",5.796,6.102,16389,{"date":2024,"open":1275,"high":969,"low":2025,"close":1023,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1023},"2025-06-24",5.148,0.63,11.86,15667,{"date":2030,"open":1863,"high":1969,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-06-23",4.932,5.31,-0.576,-9.79,35989,{"date":2037,"open":1023,"high":2038,"low":2008,"close":2039,"change":1864,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-06-20",6.426,5.886,-5.22,19994,{"date":2043,"open":1715,"high":2044,"low":2045,"close":1704,"change":1870,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1704},"2025-06-18",6.282,5.562,-1.15,25533,{"date":2049,"open":1989,"high":2050,"low":1989,"close":2044,"change":2051,"percent_change":723,"volume":2052,"transactions":9,"vwap":2044},"2025-06-17",6.534,-0.378,31211,{"date":2054,"open":605,"high":605,"low":2055,"close":279,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":279},"2025-06-16",6.156,-0.9,-11.9,55833,{"date":2060,"open":2061,"high":2062,"low":1410,"close":1401,"change":1949,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1401},"2025-06-13",7.812,8.622,-8.7,88806,{"date":2066,"open":254,"high":2067,"low":1332,"close":1538,"change":621,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1538},"2025-06-12",9.45,1.1,137067,{"date":2071,"open":452,"high":2072,"low":452,"close":1508,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1508},"2025-06-11",11.16,1.35,19.74,973217,{"date":2077,"open":1427,"high":605,"low":376,"close":951,"change":1949,"percent_change":2078,"volume":2079,"transactions":9,"vwap":951},"2025-06-10",-9.52,99150,{"date":2081,"open":243,"high":243,"low":1883,"close":1401,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1401},"2025-06-09",-1.332,-14.98,105728,{"date":2086,"open":2087,"high":2088,"low":1442,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-06-06",10.8,10.836,8.892,-3.996,-31.01,158017,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-06-05",17.028,17.928,11.106,12.888,-3.006,-18.91,915467,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":710,"volume":2108,"transactions":9,"vwap":2106},"2025-06-04",16.254,15.57,15.894,-0.036,817,{"date":2110,"open":2105,"high":2111,"low":2105,"close":2112,"change":2113,"percent_change":2114,"volume":841,"transactions":9,"vwap":2112},"2025-06-03",16.073999,15.93,0.324,2.08,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2119,"change":2033,"percent_change":822,"volume":2120,"transactions":9,"vwap":2119},"2025-06-02",16.2,16.74,15.606,650,{"date":2122,"open":2123,"high":2117,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":730,"transactions":9,"vwap":2124},"2025-05-30",15.66,16.182,0.522,3.33,{"date":2128,"open":2106,"high":2129,"low":2130,"close":2123,"change":1949,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2123},"2025-05-29",16.524,15.138,-4.4,3256,{"date":2134,"open":2112,"high":2135,"low":2136,"close":2137,"change":2026,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-05-28",16.92,15.12,16.38,4,4444,{"date":2141,"open":2142,"high":2117,"low":2142,"close":2143,"change":527,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-05-27",14.94,15.75,-2.78,2344,{"date":2147,"open":2117,"high":2118,"low":2148,"close":2117,"change":2125,"percent_change":2126,"volume":2149,"transactions":9,"vwap":2117},"2025-05-23",15.498,933,{"date":2151,"open":2137,"high":2118,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-05-22",15.3,15.678,-0.846,-5.12,5844,{"date":2158,"open":2159,"high":2159,"low":2129,"close":2129,"change":1893,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2129},"2025-05-21",17.64,-8.2,1717,{"date":2163,"open":2164,"high":2165,"low":2118,"close":2165,"change":924,"percent_change":1851,"volume":2166,"transactions":9,"vwap":2165},"2025-05-20",17.1,18,1117,{"date":2168,"open":2164,"high":2165,"low":2169,"close":2170,"change":527,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-05-19",16.56,17.55,-2.5,2672,{"date":2174,"open":2165,"high":2165,"low":2175,"close":2165,"change":410,"percent_change":410,"volume":2176,"transactions":9,"vwap":2165},"2025-05-16",17.82,706,{"date":2178,"open":176,"high":176,"low":2179,"close":2165,"change":2180,"percent_change":1083,"volume":2181,"transactions":9,"vwap":2165},"2025-05-15",16.344,-0.36,2228,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":410,"percent_change":410,"volume":2188,"transactions":9,"vwap":2187},"2025-05-14",18.54,18.9,17.838,18.36,1456,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2187,"change":1858,"percent_change":870,"volume":2193,"transactions":9,"vwap":2187},"2025-05-13",19.44,18.18,467,{"date":2195,"open":2196,"high":2196,"low":2165,"close":2184,"change":1858,"percent_change":2197,"volume":758,"transactions":9,"vwap":2184},"2025-05-12",19.26,-0.96,{"date":2199,"open":2118,"high":2200,"low":2201,"close":2200,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2200},"2025-05-09",18.72,16.0020008,1.98,11.83,1794,{"date":2206,"open":2118,"high":2159,"low":2201,"close":2118,"change":410,"percent_change":410,"volume":2207,"transactions":9,"vwap":2118},"2025-05-08",1183,{"date":2209,"open":2210,"high":2211,"low":2112,"close":2118,"change":1844,"percent_change":915,"volume":2212,"transactions":9,"vwap":2118},"2025-05-07",16.578,17.28,2528,{"date":2214,"open":2169,"high":2175,"low":2152,"close":2215,"change":1870,"percent_change":246,"volume":2216,"transactions":9,"vwap":2215},"2025-05-06",16.488,1933,{"date":2218,"open":2096,"high":2096,"low":2219,"close":2169,"change":621,"percent_change":1344,"volume":2220,"transactions":9,"vwap":2169},"2025-05-05",16.11,1033,{"date":2222,"open":2170,"high":2159,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-05-02",15.822,16.47,0.468,2.92,1983,{"date":2229,"open":2230,"high":2159,"low":2231,"close":2201,"change":1833,"percent_change":2232,"volume":1317,"transactions":9,"vwap":2201},"2025-05-01",15.282,14.652,2.18,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2123,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2123},"2025-04-30",15.39,17.118,14.58,-3.06,-16.35,10317,{"date":2242,"open":2165,"high":2243,"low":2165,"close":2200,"change":1127,"percent_change":2138,"volume":2244,"transactions":9,"vwap":2200},"2025-04-29",19.62,113089,{"date":2246,"open":2159,"high":176,"low":2247,"close":2165,"change":2248,"percent_change":1665,"volume":2249,"transactions":9,"vwap":2165},"2025-04-28",16.758,1.62,5250,{"date":2251,"open":2235,"high":2118,"low":2136,"close":2137,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2137},"2025-04-25",0.612,3.88,672,{"date":2256,"open":2210,"high":2210,"low":2257,"close":2258,"change":1177,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-04-24",15.066,15.768,3.55,517,{"date":2262,"open":2263,"high":2247,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":1096,"transactions":9,"vwap":2265},"2025-04-23",15.354,14.094,15.228,0.486,3.3,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2252,"percent_change":417,"volume":2273,"transactions":9,"vwap":2272},"2025-04-22",14.13,15.426,14.742,1339,{"date":2275,"open":2118,"high":2118,"low":2276,"close":2270,"change":2238,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2270},"2025-04-21",13.896,-17.8,1928,{"date":2280,"open":2281,"high":2165,"low":2129,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-04-17",16.992,17.19,-0.99,-5.45,294,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2192,"change":1177,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2192},"2025-04-16",18.378,17.298,3.06,361,{"date":2293,"open":2169,"high":2159,"low":2169,"close":2159,"change":2180,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2159},"2025-04-15",-2,211,{"date":2297,"open":2298,"high":2184,"low":2258,"close":2165,"change":1949,"percent_change":1814,"volume":2299,"transactions":9,"vwap":2165},"2025-04-14",17.784,428,{"date":2301,"open":2159,"high":2200,"low":2159,"close":2200,"change":2302,"percent_change":353,"volume":2254,"transactions":9,"vwap":2200},"2025-04-11",1.08,{"date":2304,"open":2191,"high":2191,"low":2305,"close":2159,"change":73,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2159},"2025-04-10",16.056,-5.77,2694,{"date":2309,"open":2187,"high":2200,"low":2187,"close":2200,"change":1685,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2200},"2025-04-09",1.96,861,{"date":2313,"open":2185,"high":2243,"low":2187,"close":2187,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2187},"2025-04-08",-0.54,-2.86,1556,{"date":180,"open":2185,"high":2191,"low":2192,"close":2185,"change":410,"percent_change":410,"volume":2318,"transactions":9,"vwap":2185},1050]