[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CIIT":3,"homepage-market-summary":31,"stock-historical-CIIT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CIIT","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},"Tianci International, Inc. Common Stock","Nasdaq",null,"COMPUTER COMMUNICATIONS EQUIPMENT","Tianci International Inc through its subsidiary, provides logistics services. It is engaged in logistics solutions, including sea freight forwarding, and logistic software development and maintenance. The company also engages in distributing electronic device hardware components, such as computer chips, Wi-Fi modules, Bluetooth modules, 4G network modules, LED screens, and touch screens. It generates the majority of its revenue from the Global Logistics Services business.","13","Kowloon",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.48,2.530191,2.72,2.3201,2.51,-0.03,-1.2,7424.01143,242,2.523,7.14,0.38,2076249.33308702,31.1,3262,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":27,"price":148,"is_up":40},"Utilities","XLU",39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},20.496,1429294,521692421.271755,-87.12,"2025-04-22",[182,183,192,202,212,222,231,240,251,262,273,283,292,302,310,317,324,332,342,351,360,369,379,388,398,409,417,427,437,446,455,462,471,477,485,495,503,512,521,530,540,548,556,564,570,578,586,595,603,612,621,631,639,648,658,666,675,684,692,700,709,718,727,733,741,750,757,765,773,782,790,799,808,816,825,833,840,848,855,862,870,875,881,888,896,902,908,914,919,924,930,939,944,949,953,958,963,967,971,977,984,990,997,1002,1008,1012,1016,1021,1025,1029,1035,1039,1043,1048,1053,1060,1066,1073,1078,1086,1089,1094,1098,1103,1108,1113,1117,1121,1125,1128,1133,1137,1141,1147,1151,1155,1162,1170,1178,1187,1195,1201,1208,1216,1224,1233,1239,1246,1252,1260,1268,1275,1283,1288,1294,1301,1309,1315,1321,1327,1334,1339,1346,1352,1360,1364,1369,1376,1383,1391,1398,1405,1412,1421,1430,1437,1442,1447,1451,1455,1459,1466,1471,1476,1483,1490,1496,1501,1507,1512,1516,1522,1528,1533,1536,1542,1547,1552,1557,1565,1572,1577,1585,1590,1596,1602,1609,1614,1620,1629,1635,1642,1646,1650,1655,1660,1665,1672,1678,1684,1689,1694,1698,1706,1712,1717,1725,1731,1735,1741,1746,1753,1762,1771,1778,1786,1792,1799,1807,1813,1818,1825,1832,1839,1844,1851,1856,1862,1870,1877,1884,1889,1895,1899,1902,1906,1910,1917,1923,1929,1933,1939,1947,1953,1958,1966,1974,1981,1988,1995,2001,2007,2013,2018,2022,2026,2031,2036,2040,2046,2052,2056,2061,2067,2074,2080,2086,2092,2097,2104,2111,2116,2121,2125,2128,2133,2136,2141,2146,2153,2159,2163,2171,2177,2182,2187,2194,2198,2204,2210,2218,2225,2233,2240,2245,2251,2256,2263,2271,2280,2287,2295,2302,2308,2315,2322,2330,2336,2344,2350,2354,2358,2361,2368,2371,2377,2384,2390,2395,2400,2407,2412,2419,2425,2430,2434,2441,2445,2449,2452,2458,2462,2467,2473,2478,2484,2490,2496,2502,2509,2513,2518,2524,2531,2535],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.77,2.5,-0.14,-5.28,19839.357842,171,2.5932,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.78,2.79,2.65,-0.06,-2.21,10070.562423,202,2.7241,{"date":203,"open":204,"high":185,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",2.76,2.66,2.71,-0.005,-0.18,22795.066414,309,2.7798,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",2.6501,2.7986,2.715,-0.035,-1.27,16094.7407,155,2.7391,{"date":223,"open":224,"high":225,"low":18,"close":226,"change":217,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",2.8182,2.99,2.75,-1.26,55505.2807,535,2.8401,{"date":232,"open":186,"high":233,"low":186,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2.85,2.785,0.17,6.5,27828.6807,247,2.7256,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",2.59,2.7799,2.405,2.615,0.095,3.77,43974.2907,516,2.5784,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",2.53,2.6,2.45,2.52,0.085,3.49,21482.0007,401,2.5149,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",2.4202,2.5048,2.4,2.435,0.015,0.62,7917.4807,162,2.4475,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",2.4423,2.47,2.34,2.42,0,11155.2807,265,2.4723,{"date":284,"open":255,"high":285,"low":286,"close":278,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",2.55,2.31,-0.16,-6.2,29032.7807,381,2.4032,{"date":293,"open":294,"high":242,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",2.41,2.26,2.58,0.18,7.5,83602.009271,997,2.4316,{"date":303,"open":304,"high":305,"low":266,"close":266,"change":208,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",2.6586,2.6699,-6.98,36624.497167,593,2.5701,{"date":311,"open":185,"high":185,"low":256,"close":296,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",-0.17,-6.18,17942.747893,296,2.6569,{"date":318,"open":319,"high":320,"low":226,"close":226,"change":21,"percent_change":74,"volume":321,"transactions":322,"vwap":323},"2026-09-11",2.83,2.87,8249.0807,277,2.7911,{"date":325,"open":326,"high":327,"low":194,"close":194,"change":21,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",2.8,2.895,-1.07,19990.766414,367,2.8308,{"date":333,"open":334,"high":320,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",2.7701,2.7,2.81,0.04,1.44,43870.7407,539,2.8118,{"date":343,"open":344,"high":345,"low":226,"close":185,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",2.998,3.1231,-0.27,-8.88,19332.808808,262,2.8982,{"date":352,"open":353,"high":354,"low":320,"close":355,"change":235,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",2.97,3.29,3.04,5.92,40037.2807,509,3.0199,{"date":361,"open":319,"high":362,"low":363,"close":320,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",2.9804,2.8201,-0.05,-1.71,9017.1807,214,2.9099,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":337,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",2.8835,2.94,2.88,2.92,1.39,15877.4,196,2.906,{"date":380,"open":381,"high":382,"low":233,"close":373,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",2.8501,3.08,-0.09,-3.03,45076.917673,403,2.8924,{"date":389,"open":390,"high":391,"low":392,"close":353,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",3.1,3.1499,2.96,-0.1,-3.26,16251.466414,416,3.0248,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",3.27,3.32,3,3.07,-0.23,-6.97,32118.709271,455,3.1424,{"date":410,"open":258,"high":258,"low":411,"close":412,"change":113,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",3.1301,3.3,-0.3,54517.011192,1208,3.2961,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":108,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",3.25,3.54,3.1101,3.31,1.85,175530.5407,1991,3.3553,{"date":428,"open":429,"high":430,"low":431,"close":419,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",2.95,3.3984,2.7536,-0.12,-3.56,450268.105407,5680,3.0477,{"date":438,"open":439,"high":439,"low":440,"close":89,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",3.5,3.2764,-0.13,-3.71,2858996.589301,34263,4.3351,{"date":447,"open":448,"high":449,"low":450,"close":439,"change":451,"percent_change":372,"volume":452,"transactions":453,"vwap":454},"2026-08-21",3.41,3.55,3.4,0.1,15874.023557,205,3.4459,{"date":456,"open":457,"high":457,"low":400,"close":450,"change":393,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",3.47,-2.86,19875.4,310,3.3637,{"date":463,"open":464,"high":464,"low":465,"close":439,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",3.59,3.39,-0.04,-1.13,16824.76527,268,3.4785,{"date":472,"open":449,"high":449,"low":401,"close":420,"change":337,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",1.14,34267.027165,498,3.4272,{"date":478,"open":479,"high":479,"low":480,"close":439,"change":187,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",3.65,3.43,-3.85,28846.8,432,3.4951,{"date":486,"open":465,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",3.705,3.3501,3.64,0.09,2.54,343957.071759,4105,3.6766,{"date":496,"open":449,"high":497,"low":498,"close":449,"change":108,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",3.67,3.53,1.72,16579.987922,213,3.5861,{"date":504,"open":505,"high":505,"low":506,"close":258,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",3.7099,3.4808,-0.26,-6.93,62646.093008,435,3.5761,{"date":513,"open":514,"high":515,"low":489,"close":516,"change":337,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",3.71,3.9299,3.75,1.08,74490.8,543,3.7306,{"date":522,"open":523,"high":524,"low":464,"close":514,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",3.62,3.9679,0.08,2.2,93232.330767,709,3.7885,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":441,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",3.79,4.0799,3.6,3.63,-3.46,149353.1,1453,3.7528,{"date":541,"open":542,"high":247,"low":543,"close":544,"change":490,"percent_change":255,"volume":545,"transactions":546,"vwap":547},"2026-08-06",3.605,3.5601,3.76,25846.380005,287,3.7062,{"date":549,"open":550,"high":551,"low":552,"close":497,"change":393,"percent_change":553,"volume":554,"transactions":358,"vwap":555},"2026-08-05",3.92,3.93,3.5501,-2.65,35725.607296,3.726,{"date":557,"open":498,"high":558,"low":498,"close":247,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",3.885,0.24,6.8,39477.303978,728,3.7239,{"date":565,"open":497,"high":497,"low":439,"close":498,"change":197,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",-1.67,26527.138826,630,3.5112,{"date":571,"open":449,"high":572,"low":412,"close":464,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",3.68,0.14,4.06,51409.6807,1571,3.4553,{"date":579,"open":439,"high":498,"low":89,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",3.45,-0.07,-1.99,196260.923537,2069,3.7914,{"date":587,"open":588,"high":544,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",3.72,3.52,-0.24,-6.38,26528.628508,643,3.6556,{"date":596,"open":498,"high":597,"low":89,"close":544,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",3.9,0.22,6.21,70281.573078,850,3.6169,{"date":604,"open":605,"high":606,"low":607,"close":420,"change":432,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",3.58,4.0899,3.2664,-3.28,196335.279716,2267,3.6859,{"date":613,"open":489,"high":614,"low":615,"close":616,"change":337,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-24",3.915,3.5001,3.66,1.1,55578.521082,771,3.6828,{"date":622,"open":623,"high":624,"low":625,"close":523,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",3.33,3.74,3.2501,0.2,5.85,65566.857144,1245,3.5231,{"date":632,"open":589,"high":633,"low":448,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":498},"2026-07-22",3.82,3.42,-0.38,-10,94037.74116,1745,{"date":640,"open":641,"high":642,"low":355,"close":643,"change":143,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",3.06,3.84,3.8,9.2,151079.551257,4332,3.5123,{"date":649,"open":650,"high":534,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",3.1896,3.035,3.48,0.533,18.09,113063.3,7120,3.3726,{"date":659,"open":660,"high":412,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-17",3.02,2.903,2.947,-0.299,-9.21,53912,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-16",3.126,3.7,2.6031,3.246,-0.864,-21.02,255691,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-15",4.318,4.478,4.00099993,4.11,-0.207,-4.79,24583,{"date":685,"open":551,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-14",4.4,3.7675,4.317,0.161,3.87,45182,{"date":693,"open":694,"high":695,"low":680,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-13",4.578,4.644,4.156,-0.641,-13.36,39579,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-10",5.109,5.1724,4.7,4.797,4.275,818.97,23639,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",0.491,0.52999997,0.47,0.52200001,0.041,8.52,557900,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-08",0.50999999,0.51200002,0.46700001,0.48100001,-0.041,-7.85,636700,{"date":728,"open":729,"high":729,"low":730,"close":714,"change":724,"percent_change":731,"volume":732,"transactions":9,"vwap":714},"2026-07-07",0.54299998,0.50099999,-7.28,351000,{"date":734,"open":735,"high":736,"low":712,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-06",0.537,0.59799999,0.56300002,-0.025,-4.25,756700,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-02",0.58600003,0.58999997,0.53600001,0.588,-0.006,-1.01,646300,{"date":751,"open":752,"high":752,"low":743,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",0.616,0.59399998,-0.032,-5.11,557100,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-30",0.63099998,0.59200001,0.62599999,-0.052,-7.67,689400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":466,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-29",0.65399998,0.69,0.62199998,0.67799997,-5.57,1459000,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",0.67000002,0.73400003,0.66600001,0.71799999,-0.002,-0.28,1920200,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-25",0.56999999,0.94,0.72000003,0.028,4.05,20768700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-24",0.69499999,0.71600002,0.62900001,0.69199997,-0.196,-22.07,6929500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",0.82599998,0.88999999,0.708,0.88800001,0.398,81.22,158474600,{"date":809,"open":722,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-22",0.50199997,0.45699999,0.49000001,-0.059,-10.75,43811200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-18",0.56199998,0.56699997,0.5,0.54900002,-0.072,-11.59,3297600,{"date":826,"open":827,"high":828,"low":818,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-17",0.58099997,0.69999999,0.62099999,0.179,40.5,82332800,{"date":834,"open":829,"high":835,"low":27,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-16",0.65600002,0.442,-1.038,-70.14,9900900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":780,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-15",1.91,1.975,1.32,1.48,-15.91,12172600,{"date":849,"open":850,"high":429,"low":851,"close":852,"change":297,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-12",1.8,1.6,1.76,11.39,29414900,{"date":856,"open":83,"high":857,"low":858,"close":859,"change":21,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-11",1.69,1.11,1.58,-1.86,1639500,{"date":863,"open":864,"high":97,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",3.21,1.53,1.61,0.41,34.17,80884500,{"date":871,"open":473,"high":872,"low":517,"close":872,"change":873,"percent_change":857,"volume":874,"transactions":9,"vwap":872},"2026-06-09",1.2,0.02,200900,{"date":876,"open":517,"high":877,"low":878,"close":877,"change":879,"percent_change":566,"volume":880,"transactions":9,"vwap":877},"2026-06-08",1.18,1.06,-0.02,141200,{"date":882,"open":473,"high":883,"low":884,"close":872,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":872},"2026-06-05",1.217,1.04,0.065,5.73,37100,{"date":889,"open":890,"high":877,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-04",1.12,1.072,1.135,0.035,3.18,63000,{"date":897,"open":898,"high":898,"low":899,"close":617,"change":393,"percent_change":900,"volume":901,"transactions":9,"vwap":617},"2026-06-03",1.26,1.03,-8.33,37900,{"date":903,"open":904,"high":905,"low":61,"close":872,"change":187,"percent_change":906,"volume":907,"transactions":9,"vwap":872},"2026-06-02",1.33,1.337,-10.45,27400,{"date":909,"open":910,"high":83,"low":911,"close":83,"change":108,"percent_change":912,"volume":913,"transactions":9,"vwap":83},"2026-06-01",1.27,1.25,4.69,14600,{"date":915,"open":910,"high":916,"low":872,"close":916,"change":917,"percent_change":266,"volume":918,"transactions":9,"vwap":916},"2026-05-29",1.28,0.03,26400,{"date":920,"open":910,"high":921,"low":922,"close":911,"change":279,"percent_change":279,"volume":923,"transactions":9,"vwap":911},"2026-05-28",1.3,1.21,14300,{"date":925,"open":911,"high":905,"low":926,"close":911,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":911},"2026-05-27",1.23,-0.058,-4.43,31100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-26",1.29,1.329,1.24,1.308,-0.022,-1.65,5600,{"date":940,"open":844,"high":904,"low":898,"close":904,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":904},"2026-05-22",0.01,0.76,6500,{"date":945,"open":916,"high":844,"low":946,"close":844,"change":879,"percent_change":947,"volume":948,"transactions":9,"vwap":844},"2026-05-21",1.22,-1.49,8500,{"date":950,"open":946,"high":951,"low":946,"close":83,"change":279,"percent_change":279,"volume":952,"transactions":9,"vwap":83},"2026-05-20",1.42,4300,{"date":954,"open":946,"high":83,"low":955,"close":83,"change":917,"percent_change":956,"volume":957,"transactions":9,"vwap":83},"2026-05-19",1.15,2.29,18300,{"date":959,"open":960,"high":844,"low":872,"close":960,"change":873,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-18",1.31,1.55,9600,{"date":964,"open":911,"high":932,"low":946,"close":932,"change":917,"percent_change":965,"volume":966,"transactions":9,"vwap":932},"2026-05-15",2.38,9400,{"date":968,"open":926,"high":904,"low":926,"close":898,"change":879,"percent_change":969,"volume":970,"transactions":9,"vwap":898},"2026-05-14",-1.56,19500,{"date":972,"open":960,"high":973,"low":974,"close":916,"change":581,"percent_change":975,"volume":976,"transactions":9,"vwap":916},"2026-05-13",1.36,1.169,-5.19,40800,{"date":978,"open":979,"high":979,"low":955,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-12",1.4,1.35,-0.08,-5.59,62700,{"date":985,"open":986,"high":865,"low":986,"close":987,"change":941,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-11",1.251,1.43,0.7,36700,{"date":991,"open":992,"high":993,"low":994,"close":951,"change":393,"percent_change":995,"volume":996,"transactions":9,"vwap":951},"2026-05-08",1.45,1.51,1.41,-6.58,11500,{"date":998,"open":951,"high":999,"low":994,"close":999,"change":917,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-07",1.52,2.01,13800,{"date":1003,"open":1004,"high":1005,"low":338,"close":1006,"change":873,"percent_change":973,"volume":1007,"transactions":9,"vwap":1006},"2026-05-06",1.47,1.5,1.49,32900,{"date":1009,"open":375,"high":1005,"low":904,"close":1004,"change":525,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1004},"2026-05-05",5.76,42900,{"date":1013,"open":994,"high":951,"low":980,"close":375,"change":197,"percent_change":1014,"volume":1015,"transactions":9,"vwap":375},"2026-05-04",-4.14,18900,{"date":1017,"open":1018,"high":1006,"low":987,"close":992,"change":581,"percent_change":1019,"volume":1020,"transactions":9,"vwap":992},"2026-05-01",1.46,-4.61,12000,{"date":1022,"open":1023,"high":1023,"low":845,"close":999,"change":279,"percent_change":279,"volume":1024,"transactions":9,"vwap":999},"2026-04-30",1.549,16000,{"date":1026,"open":1006,"high":851,"low":1027,"close":999,"change":337,"percent_change":335,"volume":1028,"transactions":9,"vwap":999},"2026-04-29",1.433,31600,{"date":1030,"open":1031,"high":851,"low":1032,"close":845,"change":873,"percent_change":1033,"volume":1034,"transactions":9,"vwap":845},"2026-04-28",1.455,1.371,1.37,35400,{"date":1036,"open":338,"high":845,"low":987,"close":1018,"change":879,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1018},"2026-04-27",-1.35,17200,{"date":1040,"open":1018,"high":1005,"low":973,"close":845,"change":917,"percent_change":1041,"volume":1042,"transactions":9,"vwap":845},"2026-04-24",2.07,150400,{"date":1044,"open":1005,"high":999,"low":1045,"close":992,"change":364,"percent_change":1046,"volume":1047,"transactions":9,"vwap":992},"2026-04-23",1.38,-3.33,59700,{"date":1049,"open":993,"high":1050,"low":987,"close":1005,"change":21,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1005},"2026-04-22",1.579,-1.96,42800,{"date":1054,"open":1055,"high":1056,"low":865,"close":865,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":865},"2026-04-21",1.605,1.64,-0.11,-6.71,54300,{"date":1061,"open":1062,"high":1063,"low":866,"close":1056,"change":393,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1056},"2026-04-20",1.63,1.78,-5.75,66900,{"date":1067,"open":961,"high":1068,"low":1006,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-17",1.79,1.74,0.16,10.13,375400,{"date":1074,"open":1056,"high":1075,"low":992,"close":859,"change":113,"percent_change":1076,"volume":1077,"transactions":9,"vwap":859},"2026-04-16",1.7,-0.63,478900,{"date":1079,"open":1080,"high":1081,"low":375,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-15",1.67,1.82,1.59,0.21,15.22,19868300,{"date":1087,"open":83,"high":375,"low":932,"close":1045,"change":941,"percent_change":39,"volume":1088,"transactions":9,"vwap":1045},"2026-04-14",6584900,{"date":1090,"open":992,"high":1004,"low":898,"close":1033,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1033},"2026-04-13",-0.15,-9.87,141600,{"date":1095,"open":859,"high":1056,"low":999,"close":999,"change":197,"percent_change":1096,"volume":1097,"transactions":9,"vwap":999},"2026-04-10",-3.8,10100,{"date":1099,"open":859,"high":1055,"low":1100,"close":859,"change":197,"percent_change":1101,"volume":1102,"transactions":9,"vwap":859},"2026-04-09",1.567,-3.66,8100,{"date":1104,"open":851,"high":1105,"low":973,"close":1056,"change":917,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1056},"2026-04-08",1.65,1.86,36300,{"date":1109,"open":1056,"high":1110,"low":851,"close":866,"change":393,"percent_change":1111,"volume":1112,"transactions":9,"vwap":866},"2026-04-07",1.777,-5.85,46300,{"date":1114,"open":961,"high":1115,"low":993,"close":1115,"change":108,"percent_change":489,"volume":1116,"transactions":9,"vwap":1115},"2026-04-06",1.71,19000,{"date":1118,"open":865,"high":1119,"low":865,"close":1105,"change":879,"percent_change":22,"volume":1120,"transactions":9,"vwap":1105},"2026-04-02",1.68,23000,{"date":1122,"open":1082,"high":1123,"low":1005,"close":1080,"change":337,"percent_change":255,"volume":1124,"transactions":9,"vwap":1080},"2026-04-01",1.688,29600,{"date":1126,"open":993,"high":1062,"low":1005,"close":1062,"change":337,"percent_change":256,"volume":1127,"transactions":9,"vwap":1062},"2026-03-31",28700,{"date":1129,"open":1130,"high":851,"low":845,"close":1082,"change":364,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1082},"2026-03-30",1.57,-3.05,42400,{"date":1134,"open":1082,"high":857,"low":1082,"close":1056,"change":364,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1056},"2026-03-27",-2.96,18600,{"date":1138,"open":851,"high":1075,"low":375,"close":857,"change":917,"percent_change":1139,"volume":1140,"transactions":9,"vwap":857},"2026-03-26",1.81,147400,{"date":1142,"open":1143,"high":1144,"low":865,"close":1144,"change":941,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-25",1.62,1.66,0.61,31900,{"date":1148,"open":1149,"high":1119,"low":845,"close":1105,"change":873,"percent_change":926,"volume":1150,"transactions":9,"vwap":1105},"2026-03-24",1.56,170100,{"date":1152,"open":1080,"high":1080,"low":992,"close":1062,"change":383,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1062},"2026-03-23",-5.23,92200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":499,"change":312,"percent_change":1160,"volume":1161,"transactions":9,"vwap":499},"2026-03-20",1.668,1.994,1.602,-8.99,248200,{"date":1163,"open":1164,"high":1165,"low":1004,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-19",1.491,1.946,1.89,0.112,6.3,241371,{"date":1171,"open":866,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-18",1.785,1.512,1.778,0.119,7.17,111471,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-17",1.701,1.792,1.428,1.659,-0.595,-26.4,449057,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-16",2.646,2.142,2.254,0.154,7.33,8506800,{"date":1196,"open":1197,"high":1198,"low":1174,"close":1199,"change":279,"percent_change":279,"volume":1200,"transactions":9,"vwap":1199},"2026-03-13",1.96,2.149,2.1,124700,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1199,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1199},"2026-03-12",2.163,1.715,-0.098,-4.46,176257,{"date":1209,"open":286,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-11",2.373,1.708,2.198,-0.322,-12.78,172386,{"date":1217,"open":1218,"high":1219,"low":1220,"close":256,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":256},"2026-03-10",2.576,2.737,2.177,-0.329,-11.55,379657,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-09",3.829,4.634,2.429,2.849,0.455,19.01,7752586,{"date":1234,"open":965,"high":256,"low":1173,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-06",2.394,-0.259,-9.76,54629,{"date":1240,"open":1241,"high":1241,"low":286,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-05",2.73,2.653,-0.147,-5.25,14957,{"date":1247,"open":1248,"high":1229,"low":965,"close":326,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":326},"2026-03-04",2.534,0.28,11.11,25129,{"date":1253,"open":1254,"high":1255,"low":1256,"close":256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":256},"2026-03-03",2.807,2.863,2.345,-0.455,-15.29,23543,{"date":1261,"open":1262,"high":1263,"low":965,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-02",3.01,3.22,2.975,-0.245,-7.61,8786,{"date":1269,"open":1270,"high":1271,"low":326,"close":1263,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1263},"2026-02-27",3.78,3.815,-0.567,-14.97,6029,{"date":1276,"open":1277,"high":1278,"low":1270,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-26",4.13,4.2,3.787,-0.413,-9.83,6757,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1278,"change":279,"percent_change":279,"volume":1287,"transactions":9,"vwap":1278},"2026-02-25",4.27,3.997,729,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1278,"change":187,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1278},"2026-02-24",3.99,4.284,-3.23,2743,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":1250,"volume":1300,"transactions":9,"vwap":1297},"2026-02-23",4.039,4.34,3.927,0.434,2514,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-20",4.095,3.85,3.906,-0.154,-3.79,471,{"date":1310,"open":1311,"high":1297,"low":1311,"close":574,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":574},"2026-02-19",3.941,-0.21,-4.92,3229,{"date":1316,"open":1317,"high":1285,"low":1298,"close":1285,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1285},"2026-02-18",3.934,0.343,8.73,529,{"date":1322,"open":574,"high":1323,"low":1298,"close":1298,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1298},"2026-02-17",4.165,-0.301,-7.12,157,{"date":1328,"open":1277,"high":1329,"low":1298,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-13",4.235,4.228,0.098,2.37,3386,{"date":1335,"open":1298,"high":1277,"low":1298,"close":1277,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1277},"2026-02-12",-0.161,-3.75,286,{"date":1340,"open":574,"high":1341,"low":574,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-11",4.41,4.291,0.245,6.06,2186,{"date":1347,"open":574,"high":574,"low":1304,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-10",4.046,-0.126,-3.02,1200,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-09",4.193,3.836,4.172,-0.028,-0.67,3014,{"date":1361,"open":1362,"high":1329,"low":1304,"close":1278,"change":1363,"percent_change":877,"volume":1001,"transactions":9,"vwap":1278},"2026-02-06",4.088,0.049,{"date":1365,"open":1278,"high":1278,"low":1304,"close":1366,"change":1367,"percent_change":90,"volume":1368,"transactions":9,"vwap":1366},"2026-02-05",4.151,0.042,2943,{"date":1370,"open":1371,"high":1278,"low":1372,"close":1373,"change":1243,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-04",4.137,3.647,4.109,-3.45,1557,{"date":1377,"open":1278,"high":1378,"low":1286,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-03",4.445,4.256,-0.042,-0.98,6957,{"date":1384,"open":1285,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-02",4.403,4.053,4.298,-0.105,-2.38,10171,{"date":1392,"open":1393,"high":1394,"low":574,"close":1385,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1385},"2026-01-30",4.186,4.83,0.105,2.44,30771,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1387,"change":780,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1387},"2026-01-29",4.48,5.25,3.857,-6.12,98471,{"date":1406,"open":1355,"high":1407,"low":1408,"close":694,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":694},"2026-01-28",4.9,3.717,0.273,6.34,24943,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-27",3.087,4.998,3.003,4.305,1.267,41.71,658014,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-26",2.527,3.346,2.415,3.038,0.399,15.12,15800,{"date":1431,"open":1242,"high":1242,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-23",2.422,2.639,-0.021,-0.79,886,{"date":1438,"open":1439,"high":205,"low":286,"close":205,"change":152,"percent_change":1440,"volume":1441,"transactions":9,"vwap":205},"2026-01-22",2.548,15.15,5686,{"date":1443,"open":1444,"high":242,"low":286,"close":286,"change":187,"percent_change":1445,"volume":1446,"transactions":9,"vwap":286},"2026-01-21",2.485,-5.71,1514,{"date":1448,"open":1425,"high":1218,"low":1425,"close":255,"change":1388,"percent_change":1449,"volume":1450,"transactions":9,"vwap":255},"2026-01-20",-4.11,1400,{"date":1452,"open":1432,"high":1241,"low":965,"close":1453,"change":893,"percent_change":375,"volume":1454,"transactions":9,"vwap":1453},"2026-01-16",2.555,7657,{"date":1456,"open":1457,"high":326,"low":256,"close":256,"change":279,"percent_change":279,"volume":1458,"transactions":9,"vwap":256},"2026-01-15",2.688,5800,{"date":1460,"open":1432,"high":1461,"low":1462,"close":256,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":256},"2026-01-14",2.695,2.359,0.021,0.84,18929,{"date":1467,"open":1461,"high":1461,"low":1256,"close":1468,"change":1363,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-13",2.499,2,2600,{"date":1472,"open":1241,"high":1241,"low":255,"close":255,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":255},"2026-01-12",-0.119,-4.63,1371,{"date":1477,"open":242,"high":242,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-09",2.296,2.569,-0.049,-1.87,957,{"date":1484,"open":1485,"high":1485,"low":256,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-08",2.765,2.618,-0.063,-2.35,929,{"date":1491,"open":255,"high":1461,"low":255,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-07",2.681,0.126,4.93,1257,{"date":1497,"open":1218,"high":1218,"low":1498,"close":1453,"change":1463,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1453},"2026-01-06",2.261,0.83,2929,{"date":1502,"open":1503,"high":1241,"low":1504,"close":1248,"change":1395,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1248},"2026-01-05",2.583,2.282,4.32,17329,{"date":1508,"open":255,"high":1509,"low":1510,"close":1228,"change":1331,"percent_change":1278,"volume":1511,"transactions":9,"vwap":1228},"2026-01-02",2.506,2.331,8314,{"date":1513,"open":1514,"high":205,"low":1510,"close":1510,"change":1312,"percent_change":1515,"volume":1470,"transactions":9,"vwap":1510},"2025-12-31",2.541,-8.26,{"date":1517,"open":1423,"high":1518,"low":1423,"close":1514,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1514},"2025-12-30",2.772,0.014,0.55,3557,{"date":1523,"open":1524,"high":326,"low":256,"close":1423,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1423},"2025-12-29",2.597,-0.014,-0.55,1771,{"date":1529,"open":1486,"high":326,"low":256,"close":1514,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1514},"2025-12-26",-0.077,-2.94,3329,{"date":1534,"open":205,"high":326,"low":1486,"close":1486,"change":279,"percent_change":279,"volume":1535,"transactions":9,"vwap":1486},"2025-12-24",2000,{"date":1537,"open":326,"high":1538,"low":1486,"close":1486,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1486},"2025-12-23",2.905,-0.287,-9.88,9743,{"date":1543,"open":1416,"high":1544,"low":1254,"close":1538,"change":217,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1538},"2025-12-22",3.136,-1.19,8371,{"date":1548,"open":1549,"high":1549,"low":372,"close":372,"change":1550,"percent_change":590,"volume":1551,"transactions":9,"vwap":372},"2025-12-19",3.206,-0.007,1543,{"date":1553,"open":1554,"high":1554,"low":372,"close":662,"change":1555,"percent_change":1101,"volume":1556,"transactions":9,"vwap":662},"2025-12-18",3.213,-0.112,6671,{"date":1558,"open":1549,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-17",3.283,2.891,3.059,-0.168,-5.21,4400,{"date":1566,"open":1567,"high":439,"low":1263,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-16",3.465,3.227,-0.371,-10.31,5729,{"date":1573,"open":439,"high":574,"low":439,"close":1574,"change":1519,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-15",3.598,0.39,5886,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":626,"volume":1584,"transactions":9,"vwap":1582},"2025-12-12",3.878,3.892,3.57,3.584,0.007,6614,{"date":1586,"open":489,"high":1277,"low":1587,"close":1588,"change":1493,"percent_change":479,"volume":1589,"transactions":9,"vwap":1588},"2025-12-11",3.451,3.577,19986,{"date":1591,"open":1592,"high":1581,"low":1593,"close":1587,"change":1594,"percent_change":1595,"volume":1454,"transactions":9,"vwap":1587},"2025-12-10",3.192,3.164,0.287,9.07,{"date":1597,"open":1598,"high":1263,"low":1599,"close":1593,"change":1331,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1593},"2025-12-09",3.15,3.066,3.2,6529,{"date":1603,"open":1604,"high":1567,"low":1605,"close":1599,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1599},"2025-12-08",3.157,2.912,-0.091,-2.88,6086,{"date":1610,"open":439,"high":1271,"low":1414,"close":1604,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1604},"2025-12-05",-0.273,-7.96,21257,{"date":1615,"open":1616,"high":1226,"low":1568,"close":480,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":480},"2025-12-04",3.395,0.07,2.08,37829,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-03",3.437,3.507,3.094,3.36,-0.056,-1.64,39257,{"date":1630,"open":1631,"high":1581,"low":1631,"close":1632,"change":152,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-02",2.821,3.416,11.42,92014,{"date":1636,"open":1241,"high":1637,"low":1638,"close":1599,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1599},"2025-12-01",3.108,2.114,0.532,20.99,1960886,{"date":1643,"open":1241,"high":326,"low":256,"close":1248,"change":1473,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1248},"2025-11-28",-4.49,8071,{"date":1647,"open":326,"high":326,"low":256,"close":1242,"change":217,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1242},"2025-11-26",-1.3,6700,{"date":1651,"open":1254,"high":1254,"low":1652,"close":1457,"change":1473,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1457},"2025-11-25",2.611,-4.24,1314,{"date":1656,"open":1486,"high":372,"low":1657,"close":1254,"change":1550,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1254},"2025-11-24",2.478,-0.25,17271,{"date":1661,"open":326,"high":382,"low":242,"close":1662,"change":1380,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-21",2.814,-1.47,9057,{"date":1666,"open":1416,"high":1263,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-20",2.835,2.856,-0.231,-7.48,16586,{"date":1673,"open":1674,"high":1263,"low":1667,"close":1414,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1414},"2025-11-19",3.045,0.175,6.01,152257,{"date":1679,"open":1372,"high":1680,"low":326,"close":1605,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1605},"2025-11-18",3.654,-0.91,-23.81,42343,{"date":1685,"open":550,"high":1371,"low":1680,"close":1686,"change":1380,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-17",3.822,-1.09,5657,{"date":1690,"open":1303,"high":1278,"low":1691,"close":1691,"change":796,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-14",3.864,-4.83,2957,{"date":1695,"open":1323,"high":1696,"low":574,"close":574,"change":1205,"percent_change":1697,"volume":1506,"transactions":9,"vwap":574},"2025-11-13",4.55,-2.36,{"date":1699,"open":1417,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-12",4.543,4.074,4.158,-0.133,-3.1,31386,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1342,"change":1617,"percent_change":1144,"volume":1711,"transactions":9,"vwap":1342},"2025-11-11",4.585,4.613,4.242,20800,{"date":1713,"open":1297,"high":912,"low":1278,"close":1714,"change":1349,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-10",4.221,-2.9,57543,{"date":1718,"open":1297,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-11-07",4.536,4.207,4.347,-0.189,-4.17,4414,{"date":1726,"open":1303,"high":1727,"low":1303,"close":1719,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1719},"2025-11-06",4.592,0.336,8,14414,{"date":1732,"open":1286,"high":1733,"low":1286,"close":1278,"change":573,"percent_change":580,"volume":1734,"transactions":9,"vwap":1278},"2025-11-05",4.473,20243,{"date":1736,"open":1329,"high":1737,"low":1738,"close":574,"change":780,"percent_change":1739,"volume":1740,"transactions":9,"vwap":574},"2025-11-04",4.487,3.948,-6.45,19814,{"date":1742,"open":1721,"high":1743,"low":1744,"close":1297,"change":689,"percent_change":1304,"volume":1745,"transactions":9,"vwap":1297},"2025-11-03",4.676,4.214,16829,{"date":1747,"open":1748,"high":1748,"low":574,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-31",4.977,4.179,-0.903,-17.77,107571,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-30",5.355,5.6,4.984,5.082,-0.252,-4.72,13400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-10-29",5.565,5.873,5.32,5.334,-0.266,-4.75,31514,{"date":1772,"open":1773,"high":1774,"low":1756,"close":1756,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1756},"2025-10-28",6.51,6.615,-1.4,-20,35257,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1781},"2025-10-27",6.195,7,5.901,0.056,0.81,354914,{"date":1787,"open":1757,"high":1781,"low":1407,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-24",6.944,1.967,39.52,670071,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1748,"change":187,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1748},"2025-10-23",4.963,5.481,4.907,-2.74,18186,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1750,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-22",5.383,5.95,5.047,5.117,-15,51743,{"date":1808,"open":1721,"high":1809,"low":1721,"close":1810,"change":904,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-21",6.93,6.02,28.36,259386,{"date":1814,"open":1277,"high":1764,"low":1559,"close":912,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":912},"2025-10-20",-1.491,-24.12,278257,{"date":1819,"open":550,"high":26,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-17",3.871,6.181,2.121,52.24,1013800,{"date":1826,"open":1827,"high":1766,"low":1828,"close":574,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":574},"2025-10-16",4.326,3.752,-0.35,-7.94,92600,{"date":1833,"open":1834,"high":1341,"low":1835,"close":1341,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1341},"2025-10-15",3.556,3.514,0.777,21.39,48186,{"date":1840,"open":1680,"high":1408,"low":439,"close":1841,"change":1606,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-14",3.633,-2.44,40929,{"date":1845,"open":1846,"high":1847,"low":1598,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-10-13",3.381,3.724,-0.539,-12.64,89186,{"date":1852,"open":1853,"high":1285,"low":574,"close":1854,"change":1783,"percent_change":904,"volume":1855,"transactions":9,"vwap":1854},"2025-10-10",4.081,4.263,333271,{"date":1857,"open":1766,"high":1858,"low":1720,"close":1720,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1720},"2025-10-09",5.46,-1.365,-24.5,31314,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1530,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-08",5.649,5.866,5.369,5.572,-1.36,85429,{"date":1871,"open":1872,"high":1873,"low":1696,"close":1864,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1864},"2025-10-07",4.76,5.733,0.791,16.28,52357,{"date":1878,"open":1341,"high":1879,"low":1393,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-06",5.04,4.858,0.42,9.46,49843,{"date":1885,"open":1744,"high":1696,"low":1744,"close":1886,"change":1887,"percent_change":551,"volume":1888,"transactions":9,"vwap":1886},"2025-10-03",4.438,0.168,2057,{"date":1890,"open":1304,"high":1891,"low":1304,"close":1285,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1285},"2025-10-02",4.382,0.357,9.12,15586,{"date":1896,"open":550,"high":1362,"low":1270,"close":1897,"change":1583,"percent_change":297,"volume":1898,"transactions":9,"vwap":1897},"2025-10-01",3.913,11671,{"date":1900,"open":1290,"high":1290,"low":514,"close":1305,"change":893,"percent_change":68,"volume":1901,"transactions":9,"vwap":1305},"2025-09-30",7457,{"date":1903,"open":1277,"high":1277,"low":1828,"close":1820,"change":1236,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1820},"2025-09-29",-6.27,15000,{"date":1907,"open":1908,"high":1908,"low":1372,"close":1277,"change":581,"percent_change":566,"volume":1909,"transactions":9,"vwap":1277},"2025-09-26",4.375,28429,{"date":1911,"open":1912,"high":1913,"low":1366,"close":1278,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1278},"2025-09-25",5.019,5.026,-0.42,-9.09,18671,{"date":1918,"open":1394,"high":1394,"low":1919,"close":1920,"change":1921,"percent_change":1644,"volume":1922,"transactions":9,"vwap":1920},"2025-09-24",4.515,4.62,-0.217,24786,{"date":1924,"open":1407,"high":1407,"low":1696,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-09-23",4.837,-0.343,-6.62,5214,{"date":1930,"open":1407,"high":1766,"low":912,"close":1931,"change":573,"percent_change":194,"volume":1932,"transactions":9,"vwap":1931},"2025-09-22",5.18,17771,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1879,"change":1937,"percent_change":698,"volume":1938,"transactions":9,"vwap":1879},"2025-09-19",5.642,4.97,-0.777,12643,{"date":1940,"open":1168,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-09-18",6.44,5.67,5.817,-0.693,-10.65,12100,{"date":1948,"open":1949,"high":1809,"low":1950,"close":1773,"change":1076,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1773},"2025-09-17",6.79,6.307,-8.82,18843,{"date":1954,"open":1942,"high":1955,"low":1756,"close":26,"change":1956,"percent_change":1957,"volume":1059,"transactions":9,"vwap":26},"2025-09-16",7.35,0.91,14.61,{"date":1959,"open":1960,"high":1961,"low":1407,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-09-15",5.453,6.58,6.23,0.322,5.45,78157,{"date":1967,"open":1968,"high":1969,"low":1936,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-09-12",5.257,8.68,5.908,0.805,15.78,359200,{"date":1975,"open":1976,"high":1977,"low":574,"close":1978,"change":1545,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-11",5.39,6.86,5.103,-18.91,29786,{"date":1982,"open":1983,"high":1941,"low":1329,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-09-10",5.404,6.293,0.784,14.23,61086,{"date":1989,"open":1990,"high":1756,"low":1696,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-09-09",5.11,5.509,0.959,21.08,50443,{"date":1996,"open":1997,"high":1998,"low":1696,"close":1696,"change":1829,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1696},"2025-09-08",4.844,4.956,-7.14,2614,{"date":2002,"open":1919,"high":2003,"low":2004,"close":1407,"change":2005,"percent_change":644,"volume":2006,"transactions":9,"vwap":1407},"2025-09-05",5.81,4.123,0.413,20071,{"date":2008,"open":1226,"high":2009,"low":1581,"close":1737,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1737},"2025-09-04",4.557,0.56,14.26,10929,{"date":2014,"open":2015,"high":1354,"low":550,"close":1298,"change":1926,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1298},"2025-09-03",4.067,-8.03,16686,{"date":2019,"open":912,"high":912,"low":1285,"close":1285,"change":1236,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1285},"2025-09-02",-5.72,2629,{"date":2023,"open":1756,"high":1756,"low":1417,"close":2024,"change":1669,"percent_change":2025,"volume":1532,"transactions":9,"vwap":2024},"2025-08-29",4.529,-4.85,{"date":2027,"open":2028,"high":1756,"low":1743,"close":1872,"change":780,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1872},"2025-08-28",5.138,-5.56,15014,{"date":2032,"open":1766,"high":2033,"low":1920,"close":1879,"change":2034,"percent_change":636,"volume":2035,"transactions":9,"vwap":1879},"2025-08-27",5.53,-0.56,9800,{"date":2037,"open":2003,"high":2038,"low":1401,"close":1756,"change":1914,"percent_change":306,"volume":2039,"transactions":9,"vwap":1756},"2025-08-26",6.209,6657,{"date":2041,"open":2042,"high":2042,"low":2043,"close":1810,"change":1681,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1810},"2025-08-25",6.72,5.992,-13.13,4957,{"date":2047,"open":2048,"high":1809,"low":2049,"close":1809,"change":1881,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1809},"2025-08-22",6.405,6.146,6.45,6443,{"date":2053,"open":1773,"high":1773,"low":1168,"close":1773,"change":1312,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1773},"2025-08-21",-3.12,3757,{"date":2057,"open":26,"high":26,"low":2058,"close":2042,"change":1829,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2042},"2025-08-20",5.88,-4.95,1243,{"date":2062,"open":1810,"high":2063,"low":1810,"close":2064,"change":1881,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-19",7.21,7.07,6.32,1700,{"date":2068,"open":2069,"high":2042,"low":2070,"close":2071,"change":1318,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-18",6.237,5.957,6.65,5.44,3243,{"date":2075,"open":2076,"high":2077,"low":1756,"close":1950,"change":2078,"percent_change":643,"volume":2079,"transactions":9,"vwap":1950},"2025-08-15",6.083,6.363,0.231,986,{"date":2081,"open":2082,"high":2063,"low":2003,"close":2083,"change":2084,"percent_change":623,"volume":2085,"transactions":9,"vwap":2083},"2025-08-14",6.041,6.076,0.196,5671,{"date":2087,"open":2088,"high":2089,"low":1942,"close":2058,"change":1829,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2058},"2025-08-13",6.16,6.461,-5.62,25100,{"date":2093,"open":2094,"high":2094,"low":1756,"close":1962,"change":581,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1962},"2025-08-12",6.37,-1.11,629,{"date":2098,"open":2099,"high":2100,"low":1168,"close":1168,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1168},"2025-08-11",6.538,7.84,-0.336,-5.06,3429,{"date":2105,"open":1809,"high":2106,"low":2107,"close":2108,"change":217,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-08-08",7.56,6.09,6.636,-0.52,33129,{"date":2112,"open":1949,"high":1949,"low":2113,"close":2114,"change":1848,"percent_change":1670,"volume":2115,"transactions":9,"vwap":2114},"2025-08-07",5.943,6.671,12586,{"date":2117,"open":2042,"high":2118,"low":1766,"close":2063,"change":1617,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2063},"2025-08-06",7.245,0.98,20200,{"date":2122,"open":1781,"high":2123,"low":1780,"close":26,"change":1312,"percent_change":458,"volume":2124,"transactions":9,"vwap":26},"2025-08-05",7.28,34043,{"date":2126,"open":2042,"high":1955,"low":1755,"close":1955,"change":279,"percent_change":279,"volume":2127,"transactions":9,"vwap":1955},"2025-08-04",21771,{"date":2129,"open":26,"high":2130,"low":1773,"close":1955,"change":581,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1955},"2025-08-01",7.42,-0.94,8829,{"date":2134,"open":2064,"high":2100,"low":1949,"close":2130,"change":54,"percent_change":2064,"volume":2135,"transactions":9,"vwap":2130},"2025-07-31",5829,{"date":2137,"open":1977,"high":2138,"low":1773,"close":1809,"change":581,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1809},"2025-07-30",7.196,-1,2371,{"date":2142,"open":1781,"high":26,"low":2143,"close":1781,"change":1525,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1781},"2025-07-29",6.412,-0.2,16029,{"date":2147,"open":2064,"high":2148,"low":1961,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-07-28",7.63,7.014,-0.406,-5.47,6729,{"date":2154,"open":2155,"high":2156,"low":1788,"close":2130,"change":1312,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2130},"2025-07-25",7.49,7.945,-2.75,3871,{"date":2160,"open":2130,"high":2161,"low":26,"close":2148,"change":581,"percent_change":1681,"volume":2162,"transactions":9,"vwap":2148},"2025-07-24",7.98,24871,{"date":2164,"open":2165,"high":2166,"low":2123,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-07-23",7.77,8.05,7.7,-0.49,-5.98,29343,{"date":2172,"open":1955,"high":2173,"low":1781,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-07-22",8.19,0.63,8.33,5100,{"date":2178,"open":2100,"high":2179,"low":1781,"close":2106,"change":1083,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2106},"2025-07-21",8.26,2.86,12014,{"date":2183,"open":2184,"high":2184,"low":1977,"close":1955,"change":227,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1955},"2025-07-18",8.47,-14.63,22229,{"date":2188,"open":2173,"high":2189,"low":2190,"close":2191,"change":2174,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-17",8.89,7.791,8.61,7.89,24157,{"date":2195,"open":2196,"high":2166,"low":1955,"close":2161,"change":279,"percent_change":279,"volume":2197,"transactions":9,"vwap":2161},"2025-07-16",7.588,10829,{"date":2199,"open":2200,"high":2201,"low":2123,"close":2161,"change":581,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2161},"2025-07-15",7.399,8.386,-0.87,13500,{"date":2205,"open":2179,"high":2206,"low":2100,"close":2166,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2166},"2025-07-14",8.96,-0.77,-8.73,47714,{"date":2211,"open":2212,"high":2206,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-07-11",8.12,7.707,8.82,0.385,4.56,24143,{"date":2219,"open":2220,"high":2221,"low":2161,"close":2222,"change":1312,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-10",8.75,9.03,8.435,-2.43,24171,{"date":2226,"open":2227,"high":2214,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-07-09",6.622,6.398,8.645,2.086,31.8,35814,{"date":2234,"open":1925,"high":1977,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-08",4.494,6.559,1.806,38,47043,{"date":2241,"open":2242,"high":1796,"low":550,"close":2243,"change":780,"percent_change":2029,"volume":2244,"transactions":9,"vwap":2243},"2025-07-07",4.767,4.753,9657,{"date":2246,"open":1394,"high":2247,"low":1394,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-07-03",5.033,0.308,6.52,15543,{"date":2252,"open":1748,"high":1748,"low":1278,"close":2253,"change":1606,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-07-02",4.725,-1.89,27871,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1945,"volume":2262,"transactions":9,"vwap":2260},"2025-07-01",5.516,4.683,4.816,-0.574,21243,{"date":2264,"open":2265,"high":2266,"low":2267,"close":1976,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1976},"2025-06-30",13.65,13.86,4.431,-7.805,-59.15,203643,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-06-27",14.07,14.175,12.67,13.195,-0.875,-6.22,54457,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2273,"change":2168,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2273},"2025-06-26",14.49,14.7,11.97,-3.37,44586,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1914,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-06-25",14.84,15.33,14,14.56,-2.8,45600,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":780,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-06-24",15.54,13.72,14.98,-1.83,44729,{"date":2303,"open":2304,"high":2304,"low":2265,"close":2305,"change":1829,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-23",15.96,15.26,-2.24,41757,{"date":2309,"open":2310,"high":2311,"low":2292,"close":2312,"change":1249,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-06-20",15.4,16.59,15.61,1.83,27443,{"date":2316,"open":2317,"high":2318,"low":2266,"close":2290,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2290},"2025-06-18",16.415,18.011,-1.05,-6.41,127471,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":581,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-06-17",16.94,17.99,14.28,16.38,-0.43,90029,{"date":2331,"open":2324,"high":2332,"low":2333,"close":2334,"change":1312,"percent_change":227,"volume":2335,"transactions":9,"vwap":2334},"2025-06-16",17.43,16.1,16.45,25600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1076,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-13",16.8,17.5,15.505,16.66,-3.64,3286,{"date":2345,"open":2346,"high":2346,"low":1428,"close":2347,"change":581,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-12",17.36,17.29,-0.4,4371,{"date":2351,"open":2346,"high":2332,"low":2352,"close":2346,"change":279,"percent_change":279,"volume":2353,"transactions":9,"vwap":2346},"2025-06-11",16.583,2086,{"date":2355,"open":2338,"high":2332,"low":2356,"close":2346,"change":2010,"percent_change":623,"volume":2357,"transactions":9,"vwap":2346},"2025-06-10",14.35,3314,{"date":2359,"open":2334,"high":2338,"low":2304,"close":2338,"change":2119,"percent_change":2360,"volume":1333,"transactions":9,"vwap":2338},"2025-06-09",6.19,{"date":2362,"open":2363,"high":2364,"low":2283,"close":2365,"change":2119,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-06",15.75,17.402,15.82,6.6,7557,{"date":2369,"open":1428,"high":2363,"low":2356,"close":2289,"change":279,"percent_change":279,"volume":2370,"transactions":9,"vwap":2289},"2025-06-05",4786,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2289,"change":573,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2289},"2025-06-04",12.6,15.05,0.95,9414,{"date":2378,"open":2379,"high":2283,"low":2380,"close":2283,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2283},"2025-06-03",12.866,12.39,1.05,7.69,1329,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2265,"change":1829,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2265},"2025-06-02",11.2,14.77,-2.5,1157,{"date":2391,"open":2392,"high":2291,"low":2392,"close":2291,"change":1076,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2291},"2025-05-30",12.95,-4.31,671,{"date":2396,"open":2273,"high":2283,"low":2397,"close":2398,"change":61,"percent_change":2399,"volume":1500,"transactions":9,"vwap":2398},"2025-05-29",12.74,14.63,8.85,{"date":2401,"open":2402,"high":2403,"low":2373,"close":2402,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2402},"2025-05-28",13.44,13.881,-0.441,-3.18,1529,{"date":2408,"open":2409,"high":2403,"low":2410,"close":2403,"change":2084,"percent_change":987,"volume":2411,"transactions":9,"vwap":2403},"2025-05-27",13.23,11.9,714,{"date":2413,"open":2414,"high":2398,"low":2415,"close":2416,"change":2215,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-05-23",13.384,12.88,13.685,2.89,18771,{"date":2420,"open":2265,"high":2421,"low":2422,"close":2423,"change":780,"percent_change":2424,"volume":2343,"transactions":9,"vwap":2423},"2025-05-22",13.678,13.02,13.3,-2.06,{"date":2426,"open":2266,"high":2266,"low":2373,"close":2427,"change":2010,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-05-21",13.58,4.3,10000,{"date":2431,"open":2432,"high":2282,"low":2432,"close":2422,"change":2010,"percent_change":2433,"volume":1320,"transactions":9,"vwap":2422},"2025-05-20",12.53,4.49,{"date":2435,"open":2436,"high":2282,"low":2410,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-05-19",14.14,12.46,-2.1,-14.42,5471,{"date":2442,"open":2273,"high":2310,"low":2443,"close":2292,"change":2168,"percent_change":394,"volume":2444,"transactions":9,"vwap":2292},"2025-05-16",13.93,1457,{"date":2446,"open":2363,"high":2363,"low":2356,"close":2374,"change":2168,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2374},"2025-05-15",-3.15,5429,{"date":2450,"open":2265,"high":2333,"low":2265,"close":2297,"change":1197,"percent_change":2451,"volume":1359,"transactions":9,"vwap":2297},"2025-05-14",14.43,{"date":2453,"open":2310,"high":2454,"low":2427,"close":2427,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2427},"2025-05-13",15.47,-1.33,-8.92,2329,{"date":2459,"open":2282,"high":2310,"low":2266,"close":2460,"change":2168,"percent_change":2405,"volume":2461,"transactions":9,"vwap":2460},"2025-05-12",14.91,31743,{"date":2463,"open":2334,"high":2334,"low":2291,"close":2310,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2310},"2025-05-09",-2.59,-14.4,23357,{"date":2468,"open":2469,"high":2325,"low":2470,"close":2325,"change":2381,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2325},"2025-05-08",17.57,15.575,6.2,8971,{"date":2474,"open":2341,"high":2475,"low":2363,"close":2324,"change":1545,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2324},"2025-05-07",19.32,-6.56,64271,{"date":2479,"open":2341,"high":2480,"low":2481,"close":2480,"change":2381,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-05-06",18.13,13.405,6.15,24929,{"date":2485,"open":2486,"high":2480,"low":1428,"close":2487,"change":1914,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-05-05",16.87,17.08,-2.4,21857,{"date":2491,"open":2492,"high":2492,"low":2387,"close":2339,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2339},"2025-05-02",18.27,0.77,4.6,24643,{"date":2497,"open":2498,"high":176,"low":2304,"close":2499,"change":1663,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-05-01",17.64,16.73,-8.08,30629,{"date":2503,"open":2504,"high":2505,"low":2341,"close":2506,"change":1076,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-04-30",18.62,18.83,18.2,-3.35,18871,{"date":2510,"open":2325,"high":2511,"low":2346,"close":2505,"change":1205,"percent_change":2109,"volume":2512,"transactions":9,"vwap":2505},"2025-04-29",19.88,1800,{"date":2514,"open":2480,"high":2515,"low":2486,"close":2516,"change":1213,"percent_change":566,"volume":2517,"transactions":9,"vwap":2516},"2025-04-28",19.25,18.928,3171,{"date":2519,"open":2520,"high":2521,"low":2506,"close":2515,"change":1681,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2515},"2025-04-25",19.95,20.09,-4.51,7400,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1249,"percent_change":994,"volume":2530,"transactions":9,"vwap":2529},"2025-04-24",20.195,20.23,19.11,20.16,2757,{"date":2532,"open":2533,"high":2511,"low":2498,"close":2511,"change":2174,"percent_change":400,"volume":2534,"transactions":9,"vwap":2511},"2025-04-23",18.97,26686,{"date":180,"open":2536,"high":2536,"low":2537,"close":2515,"change":2319,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2515},20.3,17.85,-5.17,8157]