[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCTG":3,"homepage-market-summary":30,"stock-historical-CCTG":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CCTG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"CCSC Technology International Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","CCSC Technology International Holdings Ltd, through its direct wholly-owned subsidiaries, is principally engaged in the manufacturing and sale of interconnect products, including connectors, cables and wire harnesses. The company produces both original equipment manufacturer (OEM) and original design manufacturer (ODM) interconnect products for manufacturing companies that produce end products, as well as for electronic manufacturing services (EMS) companies. The majority of the company's revenue is derived from the sale of Cable and wire harnesses, and Connectors. Geographically, the company generates maximum revenue from the sale of its products in Europe and the rest from the Americas, Asia, and Others.","243",false,{"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},0.4536,0.46,0.4863,0.43,0.4501,0.0035,0.78,43758.365397,166,0.4596,26.1,0.35299999,1729407.0305173944,0.4,679,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"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":13,"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",[99,104,109,114,119,124,128,132,137,142,147],{"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":13},"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":28,"price":127,"is_up":39},"Energy","XLE",62.95,{"name":129,"etf":130,"change":21,"price":131,"is_up":39},"Industrials","XLI",169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":46,"page_size":172,"total_pages":46,"summary":173,"data":178},365,1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},1198488,437448274.659866,-96.85,"2025-04-22",[179,180,189,199,209,220,231,240,250,261,272,281,289,299,309,320,331,340,350,361,372,382,393,403,413,424,435,445,456,467,477,486,496,506,516,527,538,548,557,567,578,587,596,607,618,628,636,647,657,667,676,687,698,709,718,726,734,741,749,758,766,775,783,790,799,807,816,824,833,840,848,856,862,869,877,884,892,900,906,914,919,928,937,944,951,959,966,972,978,987,994,1001,1009,1017,1024,1031,1038,1047,1055,1062,1068,1075,1083,1092,1100,1107,1113,1118,1124,1131,1137,1143,1150,1155,1161,1168,1175,1181,1186,1191,1195,1201,1207,1213,1220,1227,1234,1240,1245,1252,1258,1263,1270,1277,1282,1290,1294,1301,1308,1314,1319,1324,1328,1333,1339,1344,1349,1354,1359,1363,1370,1375,1378,1385,1392,1398,1402,1406,1411,1417,1423,1429,1437,1445,1451,1455,1459,1465,1471,1478,1485,1492,1498,1505,1511,1518,1523,1529,1535,1540,1544,1550,1554,1560,1567,1572,1578,1583,1587,1593,1601,1607,1614,1620,1626,1634,1640,1646,1655,1660,1667,1673,1679,1683,1689,1693,1701,1705,1711,1716,1720,1726,1733,1738,1743,1749,1755,1763,1769,1776,1782,1789,1796,1804,1810,1816,1824,1831,1838,1847,1854,1862,1869,1875,1880,1886,1891,1899,1906,1912,1917,1920,1927,1933,1938,1944,1951,1959,1966,1975,1982,1987,1993,1996,2001,2005,2009,2014,2020,2025,2030,2034,2038,2043,2051,2056,2063,2068,2074,2078,2083,2086,2092,2097,2101,2104,2110,2117,2121,2125,2129,2133,2136,2139,2142,2145,2149,2153,2158,2164,2168,2171,2175,2179,2182,2184,2189,2195,2200,2203,2208,2214,2218,2221,2224,2227,2231,2235,2238,2242,2246,2251,2257,2260,2264,2268,2271,2274,2280,2285,2288,2290,2293,2296,2298,2300,2303,2306,2311,2314,2319,2321,2324,2328,2331,2335,2338,2341,2345,2349,2354,2358,2361,2364,2368,2372,2377,2381,2384,2387,2390,2393,2398,2402,2406,2409,2412,2416,2419,2422,2425,2428,2430,2433,2438],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":181,"open":182,"high":182,"low":183,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.4991,0.4433,-0.0126,-2.72,43665.127274,323,0.4685,{"date":190,"open":191,"high":192,"low":15,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",0.4701,0.505,0.4627,0.0126,2.8,42141.988874,347,0.4699,{"date":200,"open":201,"high":202,"low":203,"close":19,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",0.496,0.499,0.44,-0.03,-6.25,101428.660709,206,0.4753,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",0.5101,0.52349,0.48,0.4801,-0.0349,-6.78,50479.419545,218,0.5007,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",0.525,0.57,0.51,0.515001,-0.0046,-0.89,202230.263963,552,0.5429,{"date":232,"open":224,"high":233,"low":224,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",0.5481,0.5196,0.0065,1.27,24545.782332,148,0.5263,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",0.52,0.532,0.5131,-0.0053,-1.02,16715.6808,161,0.5197,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",0.54,0.5401,0.5105,0.5184,-0.0067,-1.28,32475.543973,191,0.5141,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",0.53,0.5799,0.5111,0.5251,0.0093,1.8,125535.398479,422,0.5496,{"date":273,"open":224,"high":274,"low":224,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",0.5599,0.5158,0.0058,1.14,25279.6808,186,0.5198,{"date":282,"open":283,"high":283,"low":224,"close":224,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",0.587,-0.0317,-5.85,67176.113685,272,0.5357,{"date":290,"open":291,"high":292,"low":242,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",0.531,0.5579,0.5417,-0.0162,-2.9,60269.645175,227,0.5347,{"date":300,"open":301,"high":302,"low":303,"close":292,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",0.6,0.6125,0.5578,-0.0315,-5.34,30425.894788,168,0.5807,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",0.5806,0.6148,0.578,0.5894,-0.0205,-3.36,24470.36504,366,0.5899,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",0.6132,0.6299,0.5801,0.6099,0.0133,2.23,32935.634372,232,0.5908,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":301},"2026-09-10",0.6158,0.5803,0.5966,-0.0199,-3.23,38538.6808,386,{"date":341,"open":342,"high":323,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",0.62,0.5794,0.6165,-0.022,-3.45,135049.974885,353,0.5974,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",0.632,0.6389,0.625,0.6385,0.0161,2.59,32868.494948,267,0.6351,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",0.675,0.6795,0.6101,0.6224,-0.0676,-9.8,105208.893777,329,0.6437,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",0.63,0.6985,0.689999,0.0569,8.99,112117.6808,402,0.6671,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",0.6406,0.69,0.625401,0.6331,-0.0157,-2.42,15220.593491,202,0.6484,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",0.6757,0.6356,0.6488,-0.0094,-1.43,50065.354779,209,0.6527,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",0.621,0.6735,0.6582,-0.0054,-0.81,107972.116035,376,0.6435,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",0.67,0.6908,0.6512,0.6636,-0.0163,-2.4,62367.132772,286,0.6669,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",0.6884,0.759899,0.6716,0.6799,-0.0206,-2.94,224877.627254,640,0.7163,{"date":436,"open":437,"high":157,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",0.7,0.6711,0.7005,0.0425,6.46,262516.6808,704,0.6983,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",0.659899,0.699999,0.6548,0.658,0.0085,1.31,139332.823657,311,0.674,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",0.65,0.679899,0.6464,0.6495,-0.0023,-0.35,42702.070757,298,0.6605,{"date":468,"open":469,"high":470,"low":458,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",0.6768,0.6952,0.6518,0.0018,0.28,68257.459893,244,0.662,{"date":478,"open":479,"high":479,"low":480,"close":458,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",0.669,0.6498,-0.0016,-0.25,57200.246387,181,0.6555,{"date":487,"open":455,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",0.6823,0.64,0.6516,-0.0144,-2.16,104526.414666,320,0.6621,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",0.709899,0.648497,0.666,0.0007,0.11,188342.359733,354,0.6778,{"date":507,"open":508,"high":509,"low":374,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",0.7116,0.7613,0.6653,-0.0775,-10.43,150974.807758,446,0.7059,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",0.767,0.7724,0.7302,0.7428,-0.0453,-5.75,48919.327867,296,0.7473,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",0.7721,0.7892,0.71,0.7881,-0.0079,-0.99,108435.459799,484,0.7503,{"date":539,"open":540,"high":541,"low":157,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",0.7742,0.825,0.796,0.036,4.74,226490.97829,797,0.7931,{"date":549,"open":550,"high":550,"low":531,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",0.7661,0.76,-0.0071,-0.93,121305.709891,448,0.7482,{"date":558,"open":437,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",0.8347,0.677,0.7671,0.0627,8.9,331979.856363,1525,0.7386,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",0.66199,0.749899,0.6614,0.7044,0.0084,1.21,160003.7,523,0.7069,{"date":579,"open":580,"high":21,"low":342,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",0.6468,0.696,0.0495,7.66,424771.025352,1291,0.7117,{"date":588,"open":458,"high":135,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",0.6304,0.6465,-0.0045,-0.69,95813.152564,408,0.646,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",0.6657,0.68,0.637698,0.651,-0.0353,-5.14,87689.570879,516,0.6584,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",0.6642,0.6921,0.6507,0.6863,0.0171,2.56,91091.606236,619,0.6668,{"date":619,"open":620,"high":621,"low":458,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",0.7089,0.7098,0.6692,-0.0216,-3.13,130760.249129,708,0.6673,{"date":629,"open":437,"high":437,"low":630,"close":416,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",0.6503,0.0205,3.06,97861.239802,447,0.6849,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",0.7401,0.754127,0.6302,0.6703,-0.0796,-10.61,191553.203429,921,0.6883,{"date":648,"open":649,"high":650,"low":531,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",0.7204,0.761,0.7499,0.0079,1.06,106582.933187,450,0.7254,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",0.8093,0.72,0.742,-0.0464,-5.89,61449.3,257,0.7454,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":117,"volume":673,"transactions":674,"vwap":675},"2026-07-24",0.8159,0.753,0.7884,0.0088,140961.729056,555,0.7876,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",0.7741,0.7899,0.75,0.7796,-0.0212,-2.65,113376,530,0.7665,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",0.846,0.85,0.7702,0.8008,-0.049,-5.77,293223.942457,1063,0.7984,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",0.86875,1.1,0.7624,0.8498,0.0748,9.65,10348309.563056,39596,0.891,{"date":710,"open":599,"high":711,"low":599,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",0.7777,0.775,0.09,13.14,170313.134111,664,0.7318,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",0.75999999,0.63499999,0.685,-0.076,-9.99,157400,{"date":727,"open":728,"high":729,"low":680,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",0.82099998,0.82999998,0.76099998,-0.085,-10.05,141900,{"date":735,"open":736,"high":736,"low":729,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-15",0.88999999,0.84600002,-0.045,-5.05,73800,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-14",0.81099999,0.89899999,0.89099997,0.011,1.25,137100,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-13",0.89399999,0.92000002,0.83200002,0.88,-0.019,-2.11,136100,{"date":759,"open":760,"high":761,"low":762,"close":744,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":744},"2026-07-10",0.94499999,0.94999999,0.838,-0.041,-4.36,570400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",0.98000002,0.995,0.89999998,0.94,-0.06,-6,255900,{"date":776,"open":777,"high":778,"low":779,"close":46,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":46},"2026-07-08",0.94199997,1.03,0.92400002,0.044,4.6,217200,{"date":784,"open":785,"high":701,"low":770,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",0.99199998,0.95599997,-0.164,-14.64,457500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",0.85000002,1.3,0.83600003,1.12,0.21,23.08,4141200,{"date":800,"open":801,"high":802,"low":680,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",0.84899998,1.23,0.91000003,0.202,28.53,25797700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",0.71600002,0.87,0.67000002,0.708,-0.052,-6.84,4021000,{"date":817,"open":818,"high":819,"low":820,"close":720,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":720},"2026-06-30",0.77499998,0.78600001,0.71100003,-0.039,-4.88,133800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",0.76999998,0.80000001,0.75199997,0.79900002,0.02,2.57,94100,{"date":834,"open":729,"high":835,"low":680,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",0.83399999,0.77899998,-0.086,-9.94,154400,{"date":841,"open":744,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",0.91100001,0.81300002,0.86500001,-0.004,-0.46,185600,{"date":849,"open":850,"high":771,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",0.79500002,0.79100001,0.86900002,0.059,7.28,493100,{"date":857,"open":858,"high":771,"low":680,"close":859,"change":860,"percent_change":747,"volume":861,"transactions":9,"vwap":859},"2026-06-23",0.78799999,0.81,0.01,4623900,{"date":863,"open":864,"high":865,"low":818,"close":827,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":827},"2026-06-22",0.903,0.90399998,-0.142,-15.07,530300,{"date":870,"open":871,"high":872,"low":873,"close":777,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":777},"2026-06-18",1.15,1.26,0.86000001,-0.318,-25.24,1084300,{"date":878,"open":747,"high":879,"low":880,"close":872,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":872},"2026-06-17",1.37,1.09,-0.22,-14.86,2902900,{"date":885,"open":886,"high":887,"low":729,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",0.90700001,2.09,1.48,0.701,89.99,122567200,{"date":893,"open":894,"high":895,"low":896,"close":836,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":836},"2026-06-15",0.78399998,0.82499999,0.73799998,-0.081,-9.42,544100,{"date":901,"open":792,"high":902,"low":827,"close":873,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":873},"2026-06-12",0.935,-0.082,-8.7,636400,{"date":907,"open":908,"high":909,"low":910,"close":777,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":777},"2026-06-11",0.82300001,1.04,0.77999997,0.052,5.84,1501600,{"date":915,"open":117,"high":793,"low":916,"close":736,"change":227,"percent_change":917,"volume":918,"transactions":9,"vwap":736},"2026-06-10",0.74599999,-50,5852200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",4.72,5.64,1.5,1.78,1.301,271.61,119339800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",0.43000001,0.78299999,0.37,0.479,0.014,3.01,32185400,{"date":938,"open":939,"high":939,"low":930,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",0.49000001,0.465,-0.025,-5.1,45200,{"date":945,"open":946,"high":939,"low":947,"close":939,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":939},"2026-06-04",0.44999999,0.426,0.019,4.03,54800,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-03",0.53799999,0.40599999,0.47099999,-0.067,-12.45,85900,{"date":960,"open":961,"high":962,"low":963,"close":953,"change":964,"percent_change":964,"volume":965,"transactions":9,"vwap":953},"2026-06-02",0.54100001,0.55699998,0.51499999,0,131500,{"date":967,"open":968,"high":827,"low":969,"close":953,"change":970,"percent_change":932,"volume":971,"transactions":9,"vwap":953},"2026-06-01",0.55000001,0.493,0.002,1485800,{"date":973,"open":974,"high":974,"low":975,"close":974,"change":845,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-29",0.53600001,0.509,-0.74,27900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-28",0.52999997,0.54699999,0.47799999,0.54000002,0.023,4.45,65100,{"date":988,"open":963,"high":983,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-27",0.48500001,0.51700002,-0.013,-2.45,46200,{"date":995,"open":996,"high":968,"low":997,"close":980,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":980},"2026-05-26",0.537,0.51300001,-0.026,-4.68,62100,{"date":1002,"open":983,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-22",0.56999999,0.52600002,0.55599999,0.005,0.91,50800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":821,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-21",0.57800001,0.58999997,0.523,0.551,-6.61,105500,{"date":1018,"open":1019,"high":1020,"low":946,"close":1012,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1012},"2026-05-20",0.45899999,0.64999998,0.129,27.98,1075900,{"date":1025,"open":1026,"high":963,"low":1027,"close":1028,"change":1029,"percent_change":257,"volume":1030,"transactions":9,"vwap":1028},"2026-05-19",0.47299999,0.43700001,0.461,-0.006,12900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1033,"change":991,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1033},"2026-05-18",0.46700001,0.51800001,0.433,-2.71,43000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",0.47400001,0.5,0.46000001,0.47999999,-0.028,-5.51,53500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1050},"2026-05-14",0.47,0.50800002,0.43099999,0.039,8.32,98200,{"date":1056,"open":1057,"high":1026,"low":1058,"close":1059,"change":991,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-13",0.42500001,0.40000001,0.46900001,-2.7,71100,{"date":1063,"open":1064,"high":974,"low":203,"close":1065,"change":731,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-12",0.498,0.48199999,-14.99,167000,{"date":1069,"open":1070,"high":1071,"low":26,"close":1072,"change":1073,"percent_change":531,"volume":1074,"transactions":9,"vwap":1072},"2026-05-11",0.37900001,0.59399998,0.56699997,0.004,7074800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":970,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-08",0.59799999,0.61000001,0.50999999,0.56300002,0.36,73200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",0.57700002,0.59899998,0.55900002,0.56099999,0.001,0.18,11100,{"date":1093,"open":1094,"high":1078,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-06",0.57499999,0.54299998,0.56,-0.018,-3.11,32200,{"date":1101,"open":1102,"high":1103,"low":1094,"close":1011,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1011},"2026-05-05",0.583,0.60799998,-0.012,-2.03,13600,{"date":1108,"open":1109,"high":1020,"low":1110,"close":1012,"change":941,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1012},"2026-05-04",0.61500001,0.58899999,-4.07,60500,{"date":1114,"open":1115,"high":1020,"low":1012,"close":1109,"change":1006,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1109},"2026-05-01",0.611,0.82,23300,{"date":1119,"open":1003,"high":1120,"low":1003,"close":1078,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1078},"2026-04-30",0.639,0.035,6.09,62700,{"date":1125,"open":1126,"high":1127,"low":1087,"close":1094,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1094},"2026-04-29",0.56199998,0.60600001,-0.024,-4.01,23900,{"date":1132,"open":1005,"high":1133,"low":968,"close":1086,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1086},"2026-04-28",0.61400002,-0.001,-0.17,22900,{"date":1138,"open":983,"high":342,"low":1139,"close":1140,"change":1128,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-27",0.53100002,0.60000002,-3.85,44800,{"date":1144,"open":1145,"high":1146,"low":968,"close":1147,"change":107,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-24",0.60900003,0.62800002,0.62400001,10.64,317200,{"date":1151,"open":1096,"high":1140,"low":1152,"close":1153,"change":1073,"percent_change":531,"volume":1154,"transactions":9,"vwap":1153},"2026-04-23",0.54500002,0.56400001,17500,{"date":1156,"open":1086,"high":1140,"low":1157,"close":1096,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1096},"2026-04-22",0.54900002,0.009,1.63,31400,{"date":1162,"open":1163,"high":1164,"low":1079,"close":1014,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1014},"2026-04-21",0.57999998,0.61900002,-0.068,-10.99,31300,{"date":1169,"open":1170,"high":342,"low":1171,"close":1164,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1164},"2026-04-20",0.579,0.542,0.04,6.91,73400,{"date":1176,"open":1177,"high":1177,"low":968,"close":1170,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1170},"2026-04-17",0.58700001,0.029,5.27,10900,{"date":1182,"open":996,"high":1012,"low":980,"close":968,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":968},"2026-04-16",0.013,2.42,77200,{"date":1187,"open":983,"high":983,"low":1079,"close":996,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":996},"2026-04-15",0.027,5.29,53200,{"date":1192,"open":1079,"high":1193,"low":1049,"close":1079,"change":964,"percent_change":964,"volume":1194,"transactions":9,"vwap":1079},"2026-04-14",0.52100003,63300,{"date":1196,"open":1197,"high":1004,"low":1198,"close":1079,"change":1199,"percent_change":337,"volume":1200,"transactions":9,"vwap":1079},"2026-04-13",0.51999998,0.495,-0.017,141800,{"date":1202,"open":1027,"high":1139,"low":1027,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-10",0.52700001,0.077,17.11,249600,{"date":1208,"open":1057,"high":946,"low":1209,"close":946,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":946},"2026-04-09",0.419,0.012,2.74,49000,{"date":1214,"open":946,"high":946,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-08",0.41999999,0.43799999,0.018,4.29,21500,{"date":1221,"open":1222,"high":946,"low":1223,"close":1215,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1215},"2026-04-07",0.38999999,0.38299999,0.015,3.7,25300,{"date":1228,"open":1229,"high":930,"low":1230,"close":1231,"change":941,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-06",0.42899999,0.403,0.405,-5.81,26900,{"date":1235,"open":1236,"high":930,"low":1237,"close":930,"change":1006,"percent_change":1238,"volume":1239,"transactions":9,"vwap":930},"2026-04-02",0.41800001,0.37099999,1.18,30400,{"date":1241,"open":203,"high":946,"low":1242,"close":1057,"change":112,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1057},"2026-04-01",0.42300001,-2.3,40500,{"date":1246,"open":1247,"high":203,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-31",0.37599999,0.435,0.025,6.1,22500,{"date":1253,"open":1230,"high":1049,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1117,"transactions":9,"vwap":1255},"2026-03-30",0.398,0.41,0.007,1.74,{"date":1259,"open":1260,"high":203,"low":1058,"close":1230,"change":755,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1230},"2026-03-27",0.421,-4.5,30100,{"date":1264,"open":946,"high":1043,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-26",0.41499999,0.42199999,-0.023,-5.17,37000,{"date":1271,"open":1272,"high":939,"low":1260,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-25",0.48899999,0.44499999,-0.063,-12.4,61900,{"date":1278,"open":1043,"high":980,"low":1049,"close":1050,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1050},"2026-03-24",0.05,10.92,256100,{"date":1283,"open":1284,"high":1043,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-23",0.417,0.412,0.458,0.046,11.17,63600,{"date":1291,"open":203,"high":203,"low":1285,"close":1285,"change":845,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1285},"2026-03-20",-0.96,8500,{"date":1295,"open":1296,"high":939,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1123,"transactions":9,"vwap":1298},"2026-03-19",0.454,0.41100001,0.41600001,-0.038,-8.37,{"date":1302,"open":1303,"high":1304,"low":946,"close":1296,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1296},"2026-03-18",0.49200001,0.49399999,-0.036,-7.35,78900,{"date":1309,"open":1310,"high":963,"low":1310,"close":939,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":939},"2026-03-17",0.47499999,0.031,6.75,36800,{"date":1315,"open":1316,"high":1304,"low":1019,"close":1019,"change":1029,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1019},"2026-03-16",0.46399999,-1.29,24600,{"date":1320,"open":939,"high":1041,"low":940,"close":940,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":940},"2026-03-13",-0.02,-4.12,9000,{"date":1325,"open":1041,"high":1041,"low":1043,"close":989,"change":934,"percent_change":1326,"volume":1327,"transactions":9,"vwap":989},"2026-03-12",2.97,24700,{"date":1329,"open":933,"high":1197,"low":955,"close":955,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":955},"2026-03-11",-0.009,-1.88,41100,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1043,"change":1188,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1043},"2026-03-10",0.45300001,0.51200002,5.96,55100,{"date":1340,"open":1341,"high":1041,"low":1273,"close":1335,"change":1330,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1335},"2026-03-09",0.456,-1.95,74000,{"date":1345,"open":1043,"high":997,"low":1042,"close":1346,"change":1267,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-06",0.46200001,-4.74,45100,{"date":1350,"open":1351,"high":1034,"low":1043,"close":989,"change":1044,"percent_change":1352,"volume":1353,"transactions":9,"vwap":989},"2026-03-05",0.51599997,-5.46,78200,{"date":1355,"open":1351,"high":968,"low":1356,"close":997,"change":1357,"percent_change":1358,"volume":1269,"transactions":9,"vwap":997},"2026-03-04",0.49599999,-0.003,-0.58,{"date":1360,"open":1005,"high":1170,"low":1041,"close":1351,"change":821,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1351},"2026-03-03",-7.03,95000,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-02",0.59600002,0.55500001,-0.042,-7.04,18300,{"date":1371,"open":1163,"high":1140,"low":1096,"close":1372,"change":1357,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-27",0.597,-0.5,28400,{"date":1376,"open":1088,"high":1140,"low":1088,"close":1140,"change":1224,"percent_change":614,"volume":1377,"transactions":9,"vwap":1140},"2026-02-26",34300,{"date":1379,"open":1380,"high":1381,"low":1011,"close":1382,"change":934,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-25",0.59500003,0.61799997,0.58499998,2.45,28100,{"date":1386,"open":1387,"high":374,"low":1088,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-24",0.59200001,0.57099998,-0.014,-2.39,46300,{"date":1393,"open":1394,"high":1395,"low":1382,"close":1382,"change":1267,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1382},"2026-02-23",0.63800001,0.63999999,-3.78,52100,{"date":1399,"open":1087,"high":1145,"low":1087,"close":1103,"change":860,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1103},"2026-02-20",1.67,21200,{"date":1403,"open":1077,"high":1077,"low":1382,"close":1077,"change":845,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1077},"2026-02-19",-0.66,20800,{"date":1407,"open":1408,"high":1408,"low":1088,"close":1409,"change":991,"percent_change":756,"volume":1410,"transactions":9,"vwap":1409},"2026-02-18",0.62300003,0.602,33400,{"date":1412,"open":1413,"high":1414,"low":1012,"close":1109,"change":813,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1109},"2026-02-17",0.64600003,0.67299998,-7.8,52700,{"date":1418,"open":1395,"high":1419,"low":342,"close":1420,"change":1217,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-13",0.70200002,0.667,2.77,50700,{"date":1424,"open":1146,"high":826,"low":1127,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-12",0.64899999,0.024,3.84,426000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":354,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":354},"2026-02-11",0.69499999,0.73000002,0.616,-0.058,-8.49,150900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":984,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-10",0.68000001,0.71200001,0.66000003,0.68300003,3.48,736200,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1441,"change":1287,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1441},"2026-02-09",0.62599999,0.69800001,7.49,92600,{"date":1452,"open":1140,"high":1146,"low":1086,"close":1133,"change":1453,"percent_change":53,"volume":1454,"transactions":9,"vwap":1133},"2026-02-06",0.003,80100,{"date":1456,"open":1140,"high":1020,"low":1140,"close":1115,"change":755,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1115},"2026-02-05",-3.02,230500,{"date":1460,"open":1461,"high":1461,"low":1109,"close":374,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":374},"2026-02-04",0.69700003,-0.072,-10.26,114400,{"date":1466,"open":1467,"high":1468,"low":1439,"close":1419,"change":1199,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1419},"2026-02-03",0.69999999,0.72000003,-2.36,111000,{"date":1472,"open":859,"high":1473,"low":1133,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-02",0.81999999,0.71899998,-0.088,-10.9,223500,{"date":1479,"open":1480,"high":737,"low":826,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-30",0.83999997,0.80699998,-0.073,-8.3,325100,{"date":1486,"open":1487,"high":1488,"low":1473,"close":754,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":754},"2026-01-29",0.86400002,0.884,-0.1,-10.2,312200,{"date":1493,"open":752,"high":1494,"low":803,"close":768,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":768},"2026-01-28",0.99000001,0.084,9.37,1050900,{"date":1499,"open":1500,"high":1501,"low":754,"close":1502,"change":787,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-27",0.93099999,1.003,0.89600003,-15.47,381700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":653,"change":964,"percent_change":964,"volume":1510,"transactions":9,"vwap":653},"2026-01-26",0.963,1.07,0.792,3439200,{"date":1512,"open":792,"high":1513,"low":1514,"close":653,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":653},"2026-01-23",1.24,0.833,0.1,10.42,1418200,{"date":1519,"open":770,"high":46,"low":792,"close":1520,"change":1321,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-22",0.95999998,-2.04,253640,{"date":1524,"open":1525,"high":1494,"low":1480,"close":768,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":768},"2026-01-21",0.97000003,-0.13,-11.71,336860,{"date":1530,"open":1508,"high":1531,"low":1508,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-20",1.11,-0.04,-3.48,275030,{"date":1536,"open":795,"high":60,"low":1537,"close":871,"change":112,"percent_change":1538,"volume":1539,"transactions":9,"vwap":871},"2026-01-16",1.08,-0.86,472000,{"date":1541,"open":701,"high":60,"low":653,"close":1542,"change":860,"percent_change":810,"volume":1543,"transactions":9,"vwap":1542},"2026-01-15",1.16,253120,{"date":1545,"open":1542,"high":1546,"low":1508,"close":871,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":871},"2026-01-14",1.22,-0.12,-9.45,672850,{"date":1551,"open":1400,"high":1400,"low":1513,"close":236,"change":1532,"percent_change":1552,"volume":1553,"transactions":9,"vwap":236},"2026-01-13",-3.05,20082250,{"date":1555,"open":1556,"high":1556,"low":1546,"close":452,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":452},"2026-01-12",1.41,-0.09,-6.43,172740,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":1321,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-09",1.38,1.4,1.35,-1.41,121330,{"date":1568,"open":879,"high":1569,"low":1564,"close":1570,"change":964,"percent_change":964,"volume":1571,"transactions":9,"vwap":1570},"2026-01-08",1.47,1.42,83480,{"date":1573,"open":1574,"high":1575,"low":1562,"close":1570,"change":204,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1570},"2026-01-07",1.51,1.56,-2.07,160020,{"date":1579,"open":888,"high":923,"low":1563,"close":1580,"change":1279,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-06",1.45,3.57,155870,{"date":1584,"open":888,"high":888,"low":1585,"close":1563,"change":1321,"percent_change":1565,"volume":1586,"transactions":9,"vwap":1563},"2026-01-05",1.36,134220,{"date":1588,"open":1563,"high":1589,"low":793,"close":1570,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1570},"2026-01-02",1.57,-0.11,-7.19,140200,{"date":1594,"open":1595,"high":1575,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-31",1.46,1.43,1.53,0.08,5.52,273920,{"date":1602,"open":1595,"high":888,"low":1603,"close":1580,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1580},"2025-12-30",1.28,-0.3,-17.14,669410,{"date":1608,"open":1159,"high":1609,"low":879,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-29",2.91,1.75,0.45,34.62,18913710,{"date":1615,"open":1400,"high":1616,"low":1617,"close":793,"change":1604,"percent_change":1618,"volume":1619,"transactions":9,"vwap":793},"2025-12-26",1.72,1.29,-18.75,88750,{"date":1621,"open":1616,"high":268,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-24",1.6,-0.21,-11.6,49140,{"date":1627,"open":924,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-23",1.84,1.76,1.81,0.03,1.69,21090,{"date":1635,"open":1636,"high":1636,"low":924,"close":924,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":924},"2025-12-22",1.88,-0.16,-8.25,17220,{"date":1641,"open":268,"high":1642,"low":268,"close":1643,"change":1637,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-19",2,1.94,-7.62,36430,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-18",1.87,2.12,1.2,2.1,0.22,11.7,339230,{"date":1656,"open":1657,"high":1636,"low":1610,"close":1636,"change":1172,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1636},"2025-12-17",1.79,2.17,13380,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1628,"change":502,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1628},"2025-12-16",1.86,1.89,1.7,6.36,50390,{"date":1668,"open":1669,"high":1670,"low":1664,"close":1671,"change":1631,"percent_change":1629,"volume":1672,"transactions":9,"vwap":1671},"2025-12-15",1.9,1.91,1.73,31060,{"date":1674,"open":1675,"high":1642,"low":1676,"close":1664,"change":1637,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1664},"2025-12-12",1.93,1.59,-8.6,34900,{"date":1680,"open":1642,"high":1642,"low":268,"close":1662,"change":1547,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1662},"2025-12-11",-6.06,11340,{"date":1684,"open":1669,"high":1685,"low":268,"close":1686,"change":1321,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-10",2.01,1.98,-1,43880,{"date":1690,"open":1651,"high":1651,"low":1643,"close":1642,"change":1532,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1642},"2025-12-09",-1.96,21810,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1637,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-08",2.2,2.3,1.96,2.04,-7.27,28780,{"date":1702,"open":1649,"high":1696,"low":1642,"close":1695,"change":1598,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1695},"2025-12-05",3.77,69440,{"date":1706,"open":1685,"high":1707,"low":1643,"close":1649,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1649},"2025-12-04",2.13,0.12,6,50220,{"date":1712,"open":1651,"high":1651,"low":1671,"close":1642,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1642},"2025-12-03",0.14,7.53,85180,{"date":1717,"open":1400,"high":1669,"low":1400,"close":1662,"change":1090,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1662},"2025-12-02",10.71,49160,{"date":1721,"open":268,"high":268,"low":1589,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-01",1.68,-0.15,-8.2,163390,{"date":1727,"open":1651,"high":1651,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-28",1.71,1.83,-0.2,-9.85,75280,{"date":1734,"open":1658,"high":1658,"low":1642,"close":1735,"change":772,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-26",2.03,-2.87,46310,{"date":1739,"open":1740,"high":887,"low":1741,"close":887,"change":1631,"percent_change":1595,"volume":1742,"transactions":9,"vwap":887},"2025-11-25",2.07,1.85,108800,{"date":1744,"open":1696,"high":1745,"low":1575,"close":1746,"change":1604,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-24",2.31,2.06,-12.71,377520,{"date":1750,"open":1729,"high":1751,"low":1671,"close":1752,"change":531,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-21",3.5,2.36,43.03,7205060,{"date":1756,"open":1757,"high":1758,"low":1622,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-20",2.26,2.4,1.65,-0.68,-29.18,187030,{"date":1764,"open":1758,"high":1383,"low":1765,"close":1766,"change":1547,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-19",2.16,2.33,-4.9,31360,{"date":1770,"open":1771,"high":1772,"low":1642,"close":1383,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1383},"2025-11-18",2.6,2.7,-0.08,-3.16,94330,{"date":1777,"open":1778,"high":1778,"low":1696,"close":1779,"change":1292,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-17",3.6,2.53,-27.51,133190,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1172,"percent_change":1542,"volume":1788,"transactions":9,"vwap":1787},"2025-11-14",3.4,3.62,3.21,3.49,30040,{"date":1790,"open":1751,"high":1791,"low":1792,"close":1793,"change":463,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-13",3.9,3.41,3.45,-9.21,38190,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-12",3.16,4.2,3.8,0.3,8.57,90210,{"date":1805,"open":1792,"high":1225,"low":1806,"close":1751,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1751},"2025-11-11",3.03,-0.19,-5.15,62830,{"date":1811,"open":1812,"high":1800,"low":1812,"close":1813,"change":150,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-10",3.2,3.69,10.48,143520,{"date":1817,"open":1799,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-07",4.3,3,3.34,-0.88,-20.85,377340,{"date":1825,"open":1799,"high":1826,"low":1800,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-06",4.98,4.22,-1.97,-31.83,1345960,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":492,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-05",16.9,5.3,6.19,-25.87,1479860,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-04",12.4,14.2,4.5,8.35,-4.15,-33.2,1354210,{"date":1848,"open":1840,"high":1849,"low":1850,"close":1851,"change":1801,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-03",12.8,9.2,12.5,2.46,1309120,{"date":1855,"open":1851,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-31",12.7,10,12.2,-0.7,-5.43,382330,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":964,"percent_change":964,"volume":1868,"transactions":9,"vwap":1867},"2025-10-30",13.3,14,12.35,12.9,360120,{"date":1870,"open":1840,"high":1871,"low":1872,"close":1867,"change":437,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1867},"2025-10-29",13,12,5.74,274650,{"date":1876,"open":1849,"high":1849,"low":1877,"close":1858,"change":1730,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1858},"2025-10-28",12.1,-1.61,283730,{"date":1881,"open":1882,"high":1871,"low":1883,"close":1840,"change":301,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1840},"2025-10-27",11.8,11.2,5.08,589680,{"date":1887,"open":1872,"high":1858,"low":1888,"close":1882,"change":1889,"percent_change":1616,"volume":1890,"transactions":9,"vwap":1882},"2025-10-24",11,0.2,472370,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":67,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-23",10.9,13.7,10.3,11.6,8.41,951050,{"date":1900,"open":1901,"high":1893,"low":1902,"close":1903,"change":1730,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-22",10.6,10.2,10.7,-1.83,99070,{"date":1907,"open":1903,"high":1908,"low":1903,"close":1893,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1893},"2025-10-21",11.34,-0.4,-3.54,16470,{"date":1913,"open":1888,"high":1653,"low":1903,"close":1914,"change":1801,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-20",11.3,2.73,122550,{"date":1918,"open":1903,"high":1840,"low":1903,"close":1888,"change":1801,"percent_change":195,"volume":1919,"transactions":9,"vwap":1888},"2025-10-17",26300,{"date":1921,"open":1922,"high":1858,"low":1923,"close":1903,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1903},"2025-10-16",11.9,10.5,-1.2,-10.08,73180,{"date":1928,"open":1867,"high":1867,"low":1929,"close":1922,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1922},"2025-10-15",11.4,-0.6,-4.8,33470,{"date":1934,"open":1935,"high":1936,"low":1914,"close":1851,"change":1801,"percent_change":1852,"volume":1937,"transactions":9,"vwap":1851},"2025-10-14",11.5,13.5,246250,{"date":1939,"open":1872,"high":1940,"low":1941,"close":1858,"change":1801,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1858},"2025-10-13",13.2,10.4,2.52,218990,{"date":1945,"open":1936,"high":1946,"low":1947,"close":1922,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1922},"2025-10-10",22,10.35,-3.8,-24.2,488760,{"date":1952,"open":1953,"high":25,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-09",23.4,8.8,15.7,-7.7,-32.91,1200330,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1953,"change":268,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1953},"2025-10-08",23,26,17.2,8.33,482100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-07",16.8,22.3,16.5,21.6,6.5,43.05,264450,{"date":1976,"open":1864,"high":1977,"low":1978,"close":1979,"change":701,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-06",18.8,13.1,15.1,7.86,142660,{"date":1983,"open":1922,"high":1984,"low":1941,"close":1865,"change":1758,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1865},"2025-10-03",14.1,20.69,348390,{"date":1988,"open":1989,"high":1989,"low":1935,"close":1896,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1896},"2025-10-02",13.4,-1.6,-12.12,17180,{"date":1994,"open":1901,"high":1865,"low":1901,"close":1940,"change":1909,"percent_change":431,"volume":1995,"transactions":9,"vwap":1940},"2025-10-01",79760,{"date":1997,"open":1894,"high":1998,"low":1867,"close":1999,"change":1604,"percent_change":492,"volume":2000,"transactions":9,"vwap":1999},"2025-09-30",13.9,13.6,6430,{"date":2002,"open":1877,"high":2003,"low":1935,"close":1998,"change":1695,"percent_change":1977,"volume":2004,"transactions":9,"vwap":1998},"2025-09-29",16.4,89340,{"date":2006,"open":1872,"high":2007,"low":1653,"close":1653,"change":1930,"percent_change":822,"volume":2008,"transactions":9,"vwap":1653},"2025-09-26",12.21,2730,{"date":2010,"open":1858,"high":1856,"low":1858,"close":2011,"change":1604,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-09-25",12.3,-2.38,2980,{"date":2015,"open":1849,"high":2016,"low":1858,"close":2017,"change":1041,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-24",14.3,12.6,4.13,17360,{"date":2021,"open":1922,"high":2022,"low":1653,"close":1877,"change":28,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1877},"2025-09-23",12.99,3.42,40510,{"date":2026,"open":1864,"high":1864,"low":1888,"close":1653,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1653},"2025-09-22",-0.9,-7.14,15600,{"date":2031,"open":1867,"high":1978,"low":1851,"close":2017,"change":1930,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2017},"2025-09-19",-4.55,2050,{"date":2035,"open":1989,"high":1894,"low":1856,"close":1940,"change":1730,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1940},"2025-09-18",-1.49,3020,{"date":2039,"open":2040,"high":2040,"low":1978,"close":1989,"change":1924,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1989},"2025-09-17",15.3,-8.22,5960,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1909,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-16",15.9,16.18,14.5,14.6,-2.67,11230,{"date":2052,"open":2053,"high":2053,"low":2048,"close":2054,"change":964,"percent_change":964,"volume":2055,"transactions":9,"vwap":2054},"2025-09-15",15.2,15,9420,{"date":2057,"open":2058,"high":2059,"low":1841,"close":2054,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2054},"2025-09-12",17.4,17.8,-3.6,-19.35,11130,{"date":2064,"open":2016,"high":1977,"low":1984,"close":2065,"change":1695,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-09-11",18.6,13.41,35550,{"date":2069,"open":2070,"high":1953,"low":2071,"close":2003,"change":1791,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2003},"2025-09-10",14.7,14.4,31.2,2918510,{"date":2075,"open":1840,"high":1851,"low":1883,"close":1851,"change":46,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1851},"2025-09-09",8.7,26920,{"date":2079,"open":2080,"high":1935,"low":1903,"close":1935,"change":1041,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1935},"2025-09-08",10.72,4.55,850,{"date":2084,"open":1922,"high":1922,"low":1888,"close":1888,"change":1321,"percent_change":2085,"volume":685,"transactions":9,"vwap":1888},"2025-09-05",-0.18,{"date":2087,"open":1896,"high":1896,"low":1901,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-09-04",11.02,-0.28,-2.48,690,{"date":2093,"open":1935,"high":1922,"low":2094,"close":1914,"change":1255,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1914},"2025-09-03",11.26,3.76,310,{"date":2098,"open":1883,"high":1883,"low":1903,"close":2099,"change":1590,"percent_change":1687,"volume":2100,"transactions":9,"vwap":2099},"2025-09-02",10.89,240,{"date":2102,"open":1888,"high":1888,"low":1888,"close":1888,"change":1489,"percent_change":2027,"volume":2103,"transactions":9,"vwap":1888},"2025-08-29",60,{"date":2105,"open":1903,"high":2106,"low":1903,"close":2107,"change":2108,"percent_change":2109,"volume":2100,"transactions":9,"vwap":2107},"2025-08-28",11.19,11.1,0.31,2.87,{"date":2111,"open":2112,"high":2113,"low":1941,"close":2114,"change":2115,"percent_change":2116,"volume":433,"transactions":9,"vwap":2114},"2025-08-27",10.58,10.8,10.79,-0.31,-2.79,{"date":2118,"open":1929,"high":1851,"low":1941,"close":2107,"change":1730,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2107},"2025-08-26",-1.77,5580,{"date":2122,"open":1903,"high":1896,"low":1895,"close":1914,"change":263,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1914},"2025-08-25",4.92,2590,{"date":2126,"open":2113,"high":2113,"low":1903,"close":2127,"change":204,"percent_change":2089,"volume":2128,"transactions":9,"vwap":2127},"2025-08-22",10.77,540,{"date":2130,"open":1941,"high":2113,"low":1941,"close":2113,"change":1515,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2113},"2025-08-21",0.93,510,{"date":2134,"open":1923,"high":1903,"low":1947,"close":1903,"change":964,"percent_change":964,"volume":2135,"transactions":9,"vwap":1903},"2025-08-20",370,{"date":2137,"open":1923,"high":1903,"low":1923,"close":1903,"change":964,"percent_change":964,"volume":2138,"transactions":9,"vwap":1903},"2025-08-19",130,{"date":2140,"open":1923,"high":1903,"low":1923,"close":1903,"change":1889,"percent_change":1669,"volume":2141,"transactions":9,"vwap":1903},"2025-08-18",180,{"date":2143,"open":1923,"high":1923,"low":1923,"close":1923,"change":1321,"percent_change":1807,"volume":2144,"transactions":9,"vwap":1923},"2025-08-15",280,{"date":2146,"open":1923,"high":2147,"low":1923,"close":2147,"change":1708,"percent_change":871,"volume":2148,"transactions":9,"vwap":2147},"2025-08-14",10.52,300,{"date":2150,"open":1903,"high":1903,"low":1941,"close":1941,"change":1604,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1941},"2025-08-13",-2.8,360,{"date":2154,"open":1888,"high":1888,"low":2155,"close":1903,"change":301,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1903},"2025-08-12",10.1,5.94,980,{"date":2159,"open":2160,"high":2114,"low":1857,"close":2155,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2155},"2025-08-11",10.55,-0.67,-6.22,900,{"date":2165,"open":1947,"high":2166,"low":1947,"close":2127,"change":204,"percent_change":2089,"volume":2167,"transactions":9,"vwap":2127},"2025-08-08",11.11,170,{"date":2169,"open":1901,"high":2113,"low":2160,"close":2113,"change":1041,"percent_change":2170,"volume":2132,"transactions":9,"vwap":2113},"2025-08-07",4.85,{"date":2172,"open":1888,"high":1888,"low":1895,"close":1895,"change":1859,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1895},"2025-08-06",-6.36,1400,{"date":2176,"open":1893,"high":1888,"low":1893,"close":1888,"change":1515,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1888},"2025-08-05",0.92,190,{"date":2180,"open":1893,"high":1888,"low":1893,"close":1893,"change":860,"percent_change":713,"volume":2181,"transactions":9,"vwap":1893},"2025-08-04",140,{"date":2183,"open":1893,"high":2107,"low":2113,"close":2099,"change":112,"percent_change":1557,"volume":655,"transactions":9,"vwap":2099},"2025-08-01",{"date":2185,"open":2186,"high":2186,"low":2187,"close":1893,"change":1532,"percent_change":2188,"volume":2100,"transactions":9,"vwap":1893},"2025-07-31",11.25,10.85,-0.37,{"date":2190,"open":1888,"high":1883,"low":1903,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-30",10.94,-0.05,-0.45,420,{"date":2196,"open":1893,"high":2197,"low":1903,"close":2197,"change":2198,"percent_change":2199,"volume":2096,"transactions":9,"vwap":2197},"2025-07-29",10.99,0.29,2.71,{"date":2201,"open":2107,"high":2107,"low":1903,"close":1903,"change":1590,"percent_change":246,"volume":2202,"transactions":9,"vwap":1903},"2025-07-28",500,{"date":2204,"open":1888,"high":2205,"low":2113,"close":2206,"change":463,"percent_change":2207,"volume":2128,"transactions":9,"vwap":2206},"2025-07-25",11.05,10.81,-3.14,{"date":2209,"open":2107,"high":1883,"low":1901,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-07-24",11.16,0.26,2.39,330,{"date":2215,"open":1903,"high":1888,"low":1903,"close":1893,"change":1489,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1893},"2025-07-23",-0.91,600,{"date":2219,"open":1903,"high":1888,"low":1923,"close":1888,"change":1730,"percent_change":2220,"volume":2194,"transactions":9,"vwap":1888},"2025-07-22",-1.79,{"date":2222,"open":1883,"high":1883,"low":1901,"close":1883,"change":964,"percent_change":964,"volume":2223,"transactions":9,"vwap":1883},"2025-07-21",770,{"date":2225,"open":1914,"high":1914,"low":1883,"close":1883,"change":301,"percent_change":2226,"volume":2138,"transactions":9,"vwap":1883},"2025-07-18",5.66,{"date":2228,"open":1857,"high":1893,"low":1857,"close":1901,"change":1604,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1901},"2025-07-17",-2.75,480,{"date":2232,"open":2233,"high":1893,"low":2233,"close":1893,"change":1041,"percent_change":2234,"volume":2138,"transactions":9,"vwap":1893},"2025-07-16",10.31,4.81,{"date":2236,"open":2113,"high":2113,"low":1941,"close":1941,"change":1730,"percent_change":2237,"volume":2100,"transactions":9,"vwap":1941},"2025-07-15",-1.89,{"date":2239,"open":2205,"high":2205,"low":1941,"close":1901,"change":1730,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1901},"2025-07-14",-1.85,200,{"date":2243,"open":1929,"high":1929,"low":1941,"close":2113,"change":1730,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2113},"2025-07-11",-1.82,650,{"date":2247,"open":2248,"high":1888,"low":1941,"close":1888,"change":1773,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1888},"2025-07-10",10.98,-0.72,710,{"date":2252,"open":1901,"high":2253,"low":1901,"close":2254,"change":2255,"percent_change":1599,"volume":2256,"transactions":9,"vwap":2254},"2025-07-09",11.39,11.08,0.58,590,{"date":2258,"open":1923,"high":1893,"low":1941,"close":1923,"change":1889,"percent_change":1643,"volume":2259,"transactions":9,"vwap":1923},"2025-07-08",440,{"date":2261,"open":1903,"high":2262,"low":1895,"close":1895,"change":1909,"percent_change":2263,"volume":2230,"transactions":9,"vwap":1895},"2025-07-07",10.95,-3.74,{"date":2265,"open":2266,"high":1903,"low":2266,"close":1903,"change":1889,"percent_change":1669,"volume":2267,"transactions":9,"vwap":1903},"2025-07-03",10.51,70,{"date":2269,"open":1903,"high":1903,"low":1923,"close":1923,"change":964,"percent_change":964,"volume":2270,"transactions":9,"vwap":1923},"2025-07-02",350,{"date":2272,"open":1941,"high":1888,"low":1895,"close":1923,"change":1889,"percent_change":1643,"volume":2273,"transactions":9,"vwap":1923},"2025-07-01",580,{"date":2275,"open":1888,"high":2276,"low":2277,"close":1895,"change":1604,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1895},"2025-06-30",11.09,10.01,-2.83,1320,{"date":2281,"open":2282,"high":1903,"low":2282,"close":1901,"change":1515,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1901},"2025-06-27",10.59,0.95,400,{"date":2286,"open":1903,"high":1903,"low":1923,"close":1923,"change":1909,"percent_change":2287,"volume":2138,"transactions":9,"vwap":1923},"2025-06-26",-3.67,{"date":2289,"open":1901,"high":2088,"low":1901,"close":1893,"change":1515,"percent_change":2131,"volume":2128,"transactions":9,"vwap":1893},"2025-06-25",{"date":2291,"open":2113,"high":1883,"low":1903,"close":2113,"change":1515,"percent_change":2131,"volume":2292,"transactions":9,"vwap":2113},"2025-06-24",950,{"date":2294,"open":2155,"high":1903,"low":2155,"close":1903,"change":964,"percent_change":964,"volume":2295,"transactions":9,"vwap":1903},"2025-06-23",90,{"date":2297,"open":1923,"high":1929,"low":1923,"close":1903,"change":964,"percent_change":964,"volume":2082,"transactions":9,"vwap":1903},"2025-06-20",{"date":2299,"open":1893,"high":1280,"low":1901,"close":1903,"change":1730,"percent_change":1904,"volume":2259,"transactions":9,"vwap":1903},"2025-06-18",{"date":2301,"open":1893,"high":1893,"low":1893,"close":1893,"change":1801,"percent_change":2302,"volume":2141,"transactions":9,"vwap":1893},"2025-06-17",2.83,{"date":2304,"open":1901,"high":2099,"low":1901,"close":1901,"change":1730,"percent_change":2240,"volume":2305,"transactions":9,"vwap":1901},"2025-06-16",460,{"date":2307,"open":2308,"high":1888,"low":2308,"close":2113,"change":28,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2113},"2025-06-13",9.9,3.85,1410,{"date":2312,"open":1903,"high":1903,"low":1941,"close":1941,"change":1604,"percent_change":2151,"volume":2313,"transactions":9,"vwap":1941},"2025-06-12",210,{"date":2315,"open":2316,"high":2316,"low":1903,"close":1903,"change":1604,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1903},"2025-06-11",11.15,-2.73,1340,{"date":2320,"open":2262,"high":1888,"low":2262,"close":1888,"change":1889,"percent_change":1741,"volume":2313,"transactions":9,"vwap":1888},"2025-06-10",{"date":2322,"open":1923,"high":2197,"low":1923,"close":2113,"change":1723,"percent_change":2323,"volume":2152,"transactions":9,"vwap":2113},"2025-06-09",-1.37,{"date":2325,"open":2326,"high":1888,"low":2326,"close":2262,"change":1279,"percent_change":16,"volume":2327,"transactions":9,"vwap":2262},"2025-06-06",10.75,160,{"date":2329,"open":2107,"high":2107,"low":1893,"close":1893,"change":1730,"percent_change":2330,"volume":2230,"transactions":9,"vwap":1893},"2025-06-05",-1.8,{"date":2332,"open":1883,"high":2333,"low":1888,"close":2107,"change":1730,"percent_change":2119,"volume":2334,"transactions":9,"vwap":2107},"2025-06-04",11.29,1080,{"date":2336,"open":1883,"high":1914,"low":1893,"close":1914,"change":860,"percent_change":713,"volume":2337,"transactions":9,"vwap":1914},"2025-06-03",940,{"date":2339,"open":2107,"high":1914,"low":1895,"close":2333,"change":1590,"percent_change":1292,"volume":2340,"transactions":9,"vwap":2333},"2025-06-02",740,{"date":2342,"open":1653,"high":1653,"low":1929,"close":1929,"change":1930,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1929},"2025-05-30",-5,700,{"date":2346,"open":1922,"high":1872,"low":1935,"close":1872,"change":1489,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1872},"2025-05-29",-0.83,1090,{"date":2350,"open":2351,"high":1877,"low":1929,"close":1877,"change":1041,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1877},"2025-05-28",11.42,4.31,680,{"date":2355,"open":2356,"high":1872,"low":1935,"close":1896,"change":1489,"percent_change":2357,"volume":2270,"transactions":9,"vwap":1896},"2025-05-27",11.75,-0.85,{"date":2359,"open":1882,"high":2360,"low":1883,"close":1653,"change":1930,"percent_change":822,"volume":2128,"transactions":9,"vwap":1653},"2025-05-23",11.85,{"date":2362,"open":1872,"high":1851,"low":1882,"close":2011,"change":213,"percent_change":2363,"volume":2256,"transactions":9,"vwap":2011},"2025-05-22",4.06,{"date":2365,"open":1872,"high":1840,"low":1882,"close":2366,"change":2085,"percent_change":2367,"volume":2194,"transactions":9,"vwap":2366},"2025-05-21",11.82,-1.5,{"date":2369,"open":1882,"high":2370,"low":1882,"close":1872,"change":1515,"percent_change":2371,"volume":2259,"transactions":9,"vwap":1872},"2025-05-20",12.39,0.84,{"date":2373,"open":2366,"high":2374,"low":2366,"close":1922,"change":1604,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1922},"2025-05-19",12.14,-2.46,120,{"date":2378,"open":2379,"high":2011,"low":1872,"close":1858,"change":964,"percent_change":964,"volume":2380,"transactions":9,"vwap":1858},"2025-05-16",12.15,630,{"date":2382,"open":1882,"high":1858,"low":1882,"close":1858,"change":1730,"percent_change":1878,"volume":2383,"transactions":9,"vwap":1858},"2025-05-15",100,{"date":2385,"open":2011,"high":1840,"low":2360,"close":1840,"change":1515,"percent_change":859,"volume":2386,"transactions":9,"vwap":1840},"2025-05-14",610,{"date":2388,"open":2017,"high":2017,"low":1922,"close":2011,"change":1604,"percent_change":2012,"volume":2389,"transactions":9,"vwap":2011},"2025-05-13",3900,{"date":2391,"open":1877,"high":1849,"low":1877,"close":2017,"change":1041,"percent_change":2018,"volume":2392,"transactions":9,"vwap":2017},"2025-05-12",1960,{"date":2394,"open":1896,"high":2395,"low":1896,"close":1877,"change":1515,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1877},"2025-05-09",12.61,0.83,490,{"date":2399,"open":1872,"high":2400,"low":1653,"close":1872,"change":964,"percent_change":964,"volume":2401,"transactions":9,"vwap":1872},"2025-05-08",12.73,2180,{"date":2403,"open":1877,"high":1871,"low":1914,"close":1872,"change":1687,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1872},"2025-05-07",-7.69,4060,{"date":2407,"open":1851,"high":1871,"low":1840,"close":1871,"change":1515,"percent_change":21,"volume":2408,"transactions":9,"vwap":1871},"2025-05-06",3790,{"date":2410,"open":2395,"high":1871,"low":2395,"close":1867,"change":28,"percent_change":1812,"volume":2411,"transactions":9,"vwap":1867},"2025-05-05",1280,{"date":2413,"open":1940,"high":1864,"low":2011,"close":1851,"change":1924,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1851},"2025-05-02",-8.76,1760,{"date":2417,"open":1894,"high":2418,"low":1940,"close":1894,"change":964,"percent_change":964,"volume":2144,"transactions":9,"vwap":1894},"2025-05-01",13.8,{"date":2420,"open":1936,"high":1894,"low":1940,"close":1894,"change":1801,"percent_change":2421,"volume":2250,"transactions":9,"vwap":1894},"2025-04-30",2.24,{"date":2423,"open":1936,"high":1936,"low":1864,"close":1989,"change":1489,"percent_change":976,"volume":2424,"transactions":9,"vwap":1989},"2025-04-29",410,{"date":2426,"open":1936,"high":1894,"low":1936,"close":1936,"change":1604,"percent_change":2427,"volume":2270,"transactions":9,"vwap":1936},"2025-04-28",-2.17,{"date":2429,"open":1940,"high":2418,"low":1940,"close":2418,"change":301,"percent_change":2081,"volume":2313,"transactions":9,"vwap":2418},"2025-04-25",{"date":2431,"open":1894,"high":1894,"low":1940,"close":1940,"change":1489,"percent_change":2432,"volume":2245,"transactions":9,"vwap":1940},"2025-04-24",-0.75,{"date":2434,"open":2071,"high":2071,"low":1864,"close":1864,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1864},"2025-04-23",-1.1,-7.64,1820,{"date":177,"open":2066,"high":2439,"low":1989,"close":2071,"change":2440,"percent_change":2441,"volume":2344,"transactions":9,"vwap":2071},14.85,0.99,7.38]