[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLIK":3,"homepage-market-summary":28,"stock-historical-CLIK":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CLIK","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},"Click Holdings Limited Class A Ordinary Share","Nasdaq",null,"Common Stock","Click Holdings Ltd is a fast-growing Hong Kong-based HR solutions provider that uses a proprietary AI talent pool to address client staffing needs. It offers professional, nursing (mainly elderly care), and logistics services, with nursing solutions as the main revenue source. The company focuses on sourcing temporary and permanent personnel across sectors, serving accounting firms, listed companies, nursing homes, individual patients, logistics companies, and warehouses. It specializes in placing accountants, company secretaries, registered nurses, healthcare workers, and blue-collar staff, catering to CPA firms, charities, NGOs, SMEs, and listed companies.","24",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.06,1.13,1.1,-0.04,-3.64,21791.366663,188,1.0794,11.8,0.96,956997.086237584,0.9,497,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":26,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":37,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,115,120,125,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":16,"price":114,"is_up":37},"Consumer Cycl","XLY",110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":37},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":37},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":26,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":44,"page_size":170,"total_pages":44,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},34.2,734427,268065770.559396,-86.25,"2025-04-22",[178,179,188,196,204,212,221,230,236,246,254,261,270,279,288,296,304,313,320,330,338,347,355,365,372,380,387,394,401,409,417,423,428,434,441,448,455,461,468,475,481,487,492,499,506,514,519,528,538,548,556,564,574,583,589,595,603,607,612,617,621,625,628,632,637,645,650,655,658,662,665,670,674,678,682,687,693,697,703,707,712,719,727,734,742,749,753,762,768,772,777,781,784,788,792,796,800,804,809,816,824,831,836,841,846,854,862,870,876,883,889,895,902,909,917,924,931,938,942,948,954,963,969,976,981,985,990,997,1005,1010,1014,1018,1022,1025,1031,1035,1042,1048,1054,1060,1069,1077,1084,1090,1099,1105,1111,1118,1125,1132,1138,1145,1151,1159,1166,1168,1171,1178,1185,1193,1199,1204,1209,1212,1217,1223,1231,1234,1239,1246,1253,1260,1266,1273,1280,1287,1294,1302,1311,1317,1324,1332,1336,1341,1347,1351,1358,1363,1370,1374,1380,1386,1395,1402,1408,1416,1422,1426,1432,1439,1448,1455,1459,1465,1469,1474,1482,1491,1497,1502,1507,1514,1519,1525,1532,1538,1546,1554,1562,1570,1577,1581,1589,1597,1604,1611,1617,1623,1630,1637,1645,1651,1659,1666,1673,1680,1686,1690,1696,1702,1709,1716,1722,1728,1736,1744,1750,1756,1762,1769,1775,1783,1791,1796,1804,1809,1814,1819,1822,1828,1831,1836,1840,1845,1849,1855,1862,1869,1876,1882,1886,1892,1898,1902,1906,1911,1916,1921,1925,1930,1933,1941,1948,1953,1958,1962,1965,1970,1974,1977,1983,1987,1991,1995,2000,2005,2012,2020,2026,2033,2039,2044,2050,2055,2062,2067,2072,2075,2080,2086,2093,2101,2106,2110,2116,2120,2124,2127,2134,2139,2147,2152,2157,2163,2170,2173,2177,2180,2185,2191,2198,2205,2211,2218,2224,2231,2239,2245,2252,2257,2263,2270,2278,2285,2293,2299,2307,2315,2321,2327,2331,2337,2341,2346,2352,2356,2362,2368,2372,2377,2383,2388,2392,2398,2403],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":180,"open":181,"high":182,"low":17,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",1.11,1.14,-0.0007,-0.06,24290.5011,109,1.1071,{"date":189,"open":181,"high":16,"low":17,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",1.1007,-0.0393,-3.45,12586.5011,206,1.1134,{"date":197,"open":16,"high":198,"low":199,"close":182,"change":109,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",1.15,1.1001,-0.87,13930.5411,145,1.1251,{"date":205,"open":181,"high":206,"low":181,"close":198,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",1.17,0.01,0.88,22026.434433,268,1.1503,{"date":213,"open":58,"high":214,"low":215,"close":182,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",1.4,1.12,-0.02,-1.72,290668.616109,1253,1.2534,{"date":222,"open":223,"high":224,"low":215,"close":225,"change":109,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",1.1361,1.1994,1.16,-0.85,23577.441104,177,1.1593,{"date":231,"open":206,"high":206,"low":215,"close":206,"change":216,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",-1.68,22982.5011,249,1.1583,{"date":237,"open":238,"high":239,"low":240,"close":58,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",1.188,1.21,1.18,-0.03,-2.46,30676.5011,228,1.2145,{"date":247,"open":239,"high":248,"low":58,"close":249,"change":207,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",1.245,1.22,0.83,12230.84523,168,1.2135,{"date":255,"open":239,"high":256,"low":225,"close":239,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",1.2352,0,36442.047767,176,1.2054,{"date":262,"open":249,"high":263,"low":264,"close":239,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",1.25,1.2,-0.05,-3.97,40083.5011,189,1.2189,{"date":271,"open":263,"high":272,"low":263,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",1.37,1.26,0.02,1.61,125440.802169,681,1.2981,{"date":280,"open":281,"high":282,"low":283,"close":281,"change":241,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",1.24,1.29,1.1905,-2.36,26549.953954,182,1.2445,{"date":289,"open":263,"high":290,"low":248,"close":291,"change":184,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",1.3,1.27,-4.51,57969.893578,293,1.2599,{"date":297,"open":79,"high":214,"low":281,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",1.33,0.08,6.4,232854.025477,1836,1.3217,{"date":305,"open":306,"high":307,"low":24,"close":263,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",0.973,1.28,0.1,8.7,6669588.603591,35050,1.259,{"date":314,"open":298,"high":79,"low":315,"close":198,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":273},"2026-09-09",1.1012,-0.18,-13.53,36054.9611,542,{"date":321,"open":322,"high":323,"low":324,"close":298,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",1.35,1.36,1.32,-0.025,-1.85,28031.932567,231,1.3457,{"date":331,"open":272,"high":272,"low":79,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",1.355,-0.0152,-1.11,8494.401208,104,1.3546,{"date":339,"open":340,"high":341,"low":272,"close":342,"change":343,"percent_change":207,"volume":344,"transactions":345,"vwap":346},"2026-09-03",1.3703,1.4299,1.3702,0.0002,12872.5011,110,1.3827,{"date":348,"open":349,"high":350,"low":323,"close":272,"change":184,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",1.43,1.46,-4.2,32873.854769,227,1.4064,{"date":356,"open":357,"high":358,"low":359,"close":349,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",1.47,1.49,1.39,0.05,3.62,131770.998349,839,1.4402,{"date":366,"open":272,"high":367,"low":323,"close":368,"change":257,"percent_change":257,"volume":369,"transactions":370,"vwap":371},"2026-08-31",1.395,1.38,9272.401101,163,1.3738,{"date":373,"open":374,"high":374,"low":322,"close":368,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",1.4199,0.03,2.22,11802.160932,122,1.3888,{"date":381,"open":298,"high":382,"low":324,"close":322,"change":375,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-27",1.4191,2.27,31744.273116,214,1.3489,{"date":388,"open":389,"high":389,"low":324,"close":324,"change":18,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-26",1.375,-2.94,18168.5011,172,1.3505,{"date":395,"open":396,"high":397,"low":79,"close":323,"change":257,"percent_change":257,"volume":398,"transactions":399,"vwap":400},"2026-08-25",1.3607,1.5,131273.5011,640,1.4224,{"date":402,"open":403,"high":404,"low":79,"close":323,"change":241,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-24",1.3501,1.4184,-2.16,17010.434434,185,1.3922,{"date":410,"open":411,"high":411,"low":272,"close":359,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",1.42,0.04,2.96,2456.3921,124,1.3788,{"date":418,"open":322,"high":368,"low":79,"close":322,"change":207,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-20",0.75,13403.378324,161,1.356,{"date":424,"open":298,"high":359,"low":298,"close":79,"change":207,"percent_change":419,"volume":425,"transactions":426,"vwap":427},"2026-08-19",19616.271045,164,1.3545,{"date":429,"open":214,"high":214,"low":324,"close":298,"change":184,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-18",-4.32,31538.394164,271,1.3555,{"date":435,"open":214,"high":436,"low":359,"close":359,"change":216,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-17",1.4101,-1.42,6224.665752,138,1.4037,{"date":442,"open":359,"high":443,"low":272,"close":444,"change":274,"percent_change":445,"volume":446,"transactions":345,"vwap":447},"2026-08-14",1.4499,1.41,1.44,11873,1.4038,{"date":449,"open":450,"high":450,"low":451,"close":359,"change":216,"percent_change":437,"volume":452,"transactions":453,"vwap":454},"2026-08-13",1.48,1.3706,16562,246,1.4089,{"date":456,"open":457,"high":350,"low":214,"close":444,"change":241,"percent_change":458,"volume":459,"transactions":286,"vwap":460},"2026-08-12",1.45,-2.08,18390.61954,1.4246,{"date":462,"open":349,"high":463,"low":349,"close":445,"change":216,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-11",1.5034,-1.37,14705.099999,146,1.4592,{"date":469,"open":368,"high":470,"low":368,"close":350,"change":299,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",1.5499,5.8,30950.666667,284,1.455,{"date":476,"open":214,"high":357,"low":368,"close":368,"change":18,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-07",-2.82,19628,257,1.4263,{"date":482,"open":457,"high":397,"low":444,"close":411,"change":375,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-06",2.16,34376.544802,491,1.4564,{"date":488,"open":359,"high":214,"low":298,"close":359,"change":274,"percent_change":350,"volume":489,"transactions":490,"vwap":491},"2026-08-05",19205.045902,209,1.381,{"date":493,"open":368,"high":445,"low":494,"close":272,"change":216,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-04",1.3606,-1.44,18728.966649,207,1.4053,{"date":500,"open":349,"high":501,"low":368,"close":359,"change":241,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",1.435,-2.11,21950.866666,210,1.414,{"date":507,"open":508,"high":509,"low":214,"close":411,"change":109,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-31",1.4001,1.4463,-0.7,31338.759785,291,1.416,{"date":515,"open":350,"high":397,"low":349,"close":349,"change":274,"percent_change":411,"volume":516,"transactions":517,"vwap":518},"2026-07-30",43089.66775,322,1.4703,{"date":520,"open":521,"high":522,"low":444,"close":444,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-29",1.5201,1.545,-0.15,-9.62,45915,303,1.4922,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-28",1.63,1.52,1.56,-0.08,-4.88,27171.7,366,1.554,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":207,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-27",1.62,1.69,1.5698,1.64,0.61,37008.377708,817,1.6151,{"date":549,"open":543,"high":550,"low":551,"close":530,"change":375,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",1.65,1.55,1.88,45489.62886,381,1.583,{"date":557,"open":530,"high":530,"low":558,"close":559,"change":216,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",1.5475,1.6,-1.23,51698,438,1.5928,{"date":565,"open":566,"high":567,"low":568,"close":540,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-22",1.58,1.74,1.5001,0.09,5.88,221491.938208,860,1.6204,{"date":575,"open":576,"high":577,"low":450,"close":578,"change":109,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-21",1.54,1.59,1.53,-0.65,187369.5011,1271,1.552,{"date":584,"open":577,"high":577,"low":397,"close":576,"change":207,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-20",0.65,62190.076824,356,1.5284,{"date":590,"open":591,"high":591,"low":450,"close":578,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":578},"2026-07-17",1.7,-0.2,-11.56,331900,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":118,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-07-16",1.581,2.13,1.557,1.73,16.89,5878100,{"date":604,"open":358,"high":530,"low":350,"close":450,"change":299,"percent_change":605,"volume":606,"transactions":9,"vwap":450},"2026-07-15",5.71,113200,{"date":608,"open":609,"high":445,"low":359,"close":214,"change":216,"percent_change":610,"volume":611,"transactions":9,"vwap":214},"2026-07-14",1.401,-1.41,43400,{"date":613,"open":614,"high":501,"low":214,"close":411,"change":216,"percent_change":615,"volume":616,"transactions":9,"vwap":411},"2026-07-13",1.415,-1.39,27100,{"date":618,"open":619,"high":531,"low":619,"close":445,"change":274,"percent_change":444,"volume":620,"transactions":9,"vwap":445},"2026-07-10",1.426,109400,{"date":622,"open":623,"high":623,"low":214,"close":411,"change":375,"percent_change":483,"volume":624,"transactions":9,"vwap":411},"2026-07-09",1.447,14000,{"date":626,"open":444,"high":457,"low":359,"close":359,"change":241,"percent_change":502,"volume":627,"transactions":9,"vwap":359},"2026-07-08",35000,{"date":629,"open":457,"high":357,"low":411,"close":411,"change":184,"percent_change":630,"volume":631,"transactions":9,"vwap":411},"2026-07-07",-4.05,44000,{"date":633,"open":358,"high":634,"low":350,"close":450,"change":325,"percent_change":635,"volume":636,"transactions":9,"vwap":450},"2026-07-06",1.549,-1.66,59000,{"date":638,"open":639,"high":640,"low":357,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-02",1.471,1.535,1.505,0.035,2.38,34400,{"date":646,"open":647,"high":634,"low":445,"close":357,"change":265,"percent_change":648,"volume":649,"transactions":9,"vwap":357},"2026-07-01",1.51,-3.29,87300,{"date":651,"open":652,"high":577,"low":647,"close":531,"change":216,"percent_change":653,"volume":654,"transactions":9,"vwap":531},"2026-06-30",1.57,-1.3,59800,{"date":656,"open":532,"high":652,"low":576,"close":576,"change":18,"percent_change":657,"volume":644,"transactions":9,"vwap":576},"2026-06-29",-2.53,{"date":659,"open":660,"high":543,"low":551,"close":566,"change":257,"percent_change":257,"volume":661,"transactions":9,"vwap":566},"2026-06-26",1.571,75400,{"date":663,"open":566,"high":275,"low":578,"close":566,"change":257,"percent_change":257,"volume":664,"transactions":9,"vwap":566},"2026-06-25",80700,{"date":666,"open":397,"high":667,"low":397,"close":566,"change":104,"percent_change":668,"volume":669,"transactions":9,"vwap":566},"2026-06-24",1.67,3.95,247300,{"date":671,"open":350,"high":530,"low":444,"close":531,"change":569,"percent_change":672,"volume":673,"transactions":9,"vwap":531},"2026-06-23",6.29,265300,{"date":675,"open":474,"high":676,"low":444,"close":349,"change":216,"percent_change":677,"volume":631,"transactions":9,"vwap":349},"2026-06-22",1.499,-1.38,{"date":679,"open":350,"high":350,"low":359,"close":457,"change":412,"percent_change":680,"volume":681,"transactions":9,"vwap":457},"2026-06-18",2.84,107600,{"date":683,"open":450,"high":397,"low":444,"close":444,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":444},"2026-06-17",-0.09,-6,147500,{"date":688,"open":551,"high":689,"low":457,"close":397,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":397},"2026-06-16",1.555,-0.07,-4.46,181700,{"date":694,"open":667,"high":667,"low":576,"close":652,"change":109,"percent_change":695,"volume":696,"transactions":9,"vwap":652},"2026-06-15",-0.63,218800,{"date":698,"open":540,"high":699,"low":700,"close":566,"change":241,"percent_change":701,"volume":702,"transactions":9,"vwap":566},"2026-06-12",1.71,1.521,-1.86,2096800,{"date":704,"open":667,"high":667,"low":551,"close":275,"change":207,"percent_change":705,"volume":706,"transactions":9,"vwap":275},"2026-06-11",0.62,271800,{"date":708,"open":567,"high":709,"low":576,"close":559,"change":299,"percent_change":710,"volume":711,"transactions":9,"vwap":559},"2026-06-10",1.91,5.26,2871300,{"date":713,"open":714,"high":715,"low":647,"close":531,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":531},"2026-06-09",1.8,2,-0.32,-17.39,876000,{"date":720,"open":721,"high":722,"low":699,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-08",1.81,3.28,1.84,0.14,8.24,39023500,{"date":728,"open":729,"high":730,"low":541,"close":591,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":591},"2026-06-05",1.89,1.935,-0.23,-11.92,173800,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":241,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-04",1.94,1.95,1.827,1.93,-1.53,522800,{"date":743,"open":736,"high":744,"low":745,"close":746,"change":216,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-03",1.98,1.92,1.96,-1.01,104400,{"date":750,"open":744,"high":751,"low":745,"close":744,"change":265,"percent_change":242,"volume":752,"transactions":9,"vwap":744},"2026-06-02",2.04,159500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-01",2.01,2.07,1.83,2.03,0.12,6.28,466200,{"date":763,"open":764,"high":376,"low":765,"close":709,"change":299,"percent_change":766,"volume":767,"transactions":9,"vwap":709},"2026-05-29",2.12,1.87,4.37,9302800,{"date":769,"open":667,"high":765,"low":540,"close":757,"change":724,"percent_change":770,"volume":771,"transactions":9,"vwap":757},"2026-05-28",8.28,213800,{"date":773,"open":530,"high":774,"low":275,"close":541,"change":724,"percent_change":775,"volume":776,"transactions":9,"vwap":541},"2026-05-27",1.75,9.03,223200,{"date":778,"open":411,"high":652,"low":444,"close":551,"change":724,"percent_change":779,"volume":780,"transactions":9,"vwap":551},"2026-05-26",9.93,133100,{"date":782,"open":614,"high":357,"low":444,"close":444,"change":257,"percent_change":257,"volume":783,"transactions":9,"vwap":444},"2026-05-22",79800,{"date":785,"open":411,"high":445,"low":323,"close":444,"change":18,"percent_change":786,"volume":787,"transactions":9,"vwap":444},"2026-05-21",-2.76,129000,{"date":789,"open":450,"high":559,"low":214,"close":457,"change":104,"percent_change":790,"volume":791,"transactions":9,"vwap":457},"2026-05-20",4.32,560700,{"date":793,"open":445,"high":647,"low":332,"close":359,"change":265,"percent_change":794,"volume":795,"transactions":9,"vwap":359},"2026-05-19",-3.47,138300,{"date":797,"open":358,"high":531,"low":444,"close":445,"change":18,"percent_change":798,"volume":799,"transactions":9,"vwap":445},"2026-05-18",-2.7,337400,{"date":801,"open":457,"high":647,"low":298,"close":450,"change":109,"percent_change":802,"volume":803,"transactions":9,"vwap":450},"2026-05-15",-0.67,197100,{"date":805,"open":551,"high":551,"low":350,"close":358,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":358},"2026-05-14",-0.19,-11.31,304200,{"date":810,"open":699,"high":811,"low":577,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-13",1.78,1.68,-0.25,-12.95,438800,{"date":817,"open":818,"high":819,"low":820,"close":739,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":739},"2026-05-12",2.06,2.15,1.9,-0.33,-14.6,740700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":375,"percent_change":322,"volume":830,"transactions":9,"vwap":829},"2026-05-11",3.29,3.44,1.77,2.26,45990400,{"date":832,"open":833,"high":383,"low":834,"close":833,"change":274,"percent_change":26,"volume":835,"transactions":9,"vwap":833},"2026-05-08",2.23,2.21,31000,{"date":837,"open":834,"high":838,"low":839,"close":834,"change":412,"percent_change":723,"volume":840,"transactions":9,"vwap":834},"2026-05-07",2.268,2.17,12800,{"date":842,"open":819,"high":843,"low":844,"close":839,"change":375,"percent_change":214,"volume":845,"transactions":9,"vwap":839},"2026-05-06",2.19,2.11,19900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":731,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-05",2.33,2.4,1.85,2.14,-9.7,54100,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-04",2.78,2.275,2.37,-0.4,-14.44,55100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":207,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-01",2.83,2.86,2.75,2.77,0.36,27500,{"date":871,"open":866,"high":872,"low":873,"close":874,"change":375,"percent_change":17,"volume":875,"transactions":9,"vwap":874},"2026-04-30",2.89,2.72,2.76,22800,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":592,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-04-29",2.92,2.998,2.73,-6.83,34300,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":316,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-04-28",3.31,2.93,-5.79,103800,{"date":890,"open":891,"high":885,"low":680,"close":892,"change":868,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-04-27",3.13,3.11,13.09,188600,{"date":896,"open":897,"high":898,"low":866,"close":866,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":866},"2026-04-24",2.9,3.17,-0.21,-7.09,88200,{"date":903,"open":904,"high":904,"low":905,"close":413,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":413},"2026-04-23",3.34,2.8,-0.44,-12.94,213300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":684,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-04-22",3.1,3.41,3,3.4,-2.58,602700,{"date":918,"open":85,"high":919,"low":78,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-21",4.02,3.49,0.92,35.8,40422700,{"date":925,"open":873,"high":926,"low":927,"close":928,"change":690,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-04-20",2.74,2.51,2.57,-2.65,23300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":533,"percent_change":390,"volume":937,"transactions":9,"vwap":936},"2026-04-17",2.786,2.789,2.5,2.64,34200,{"date":939,"open":680,"high":865,"low":940,"close":873,"change":184,"percent_change":405,"volume":941,"transactions":9,"vwap":873},"2026-04-16",2.71,41500,{"date":943,"open":944,"high":878,"low":945,"close":856,"change":274,"percent_change":946,"volume":947,"transactions":9,"vwap":856},"2026-04-15",2.85,2.695,0.72,35300,{"date":949,"open":905,"high":950,"low":951,"close":874,"change":316,"percent_change":952,"volume":953,"transactions":9,"vwap":874},"2026-04-14",2.955,2.7,-6.12,71900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-13",2.87,3.089,2.46,2.94,0.2,7.3,234100,{"date":964,"open":911,"high":965,"low":383,"close":926,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":926},"2026-04-10",3.36,-0.71,-20.58,546400,{"date":970,"open":971,"high":972,"low":848,"close":973,"change":322,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-09",2.6,3.7,3.45,64.29,31971400,{"date":977,"open":445,"high":971,"low":349,"close":978,"change":36,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-08",2.1,53.28,7565900,{"date":982,"open":576,"high":551,"low":324,"close":272,"change":523,"percent_change":983,"volume":984,"transactions":9,"vwap":272},"2026-04-07",-9.87,18500,{"date":986,"open":987,"high":714,"low":531,"close":531,"change":813,"percent_change":988,"volume":989,"transactions":9,"vwap":531},"2026-04-06",1.79,-14.12,32200,{"date":991,"open":992,"high":987,"low":993,"close":828,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":828},"2026-04-02",1.76,1.712,-0.015,-0.84,8600,{"date":998,"open":567,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-01",2.091,1.72,1.785,0.055,3.18,22900,{"date":1006,"open":567,"high":1007,"low":600,"close":600,"change":109,"percent_change":1008,"volume":1009,"transactions":9,"vwap":600},"2026-03-31",1.851,-0.57,14100,{"date":1011,"open":600,"high":828,"low":1012,"close":567,"change":274,"percent_change":225,"volume":1013,"transactions":9,"vwap":567},"2026-03-30",1.607,5500,{"date":1015,"open":1000,"high":745,"low":1000,"close":1000,"change":184,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1000},"2026-03-27",-3.37,17100,{"date":1019,"open":818,"high":818,"low":992,"close":811,"change":592,"percent_change":1020,"volume":1021,"transactions":9,"vwap":811},"2026-03-26",-10.1,13100,{"date":1023,"open":746,"high":857,"low":709,"close":744,"change":412,"percent_change":818,"volume":1024,"transactions":9,"vwap":744},"2026-03-25",63400,{"date":1026,"open":774,"high":1027,"low":567,"close":736,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":736},"2026-03-24",1.99,0.19,10.86,82800,{"date":1032,"open":757,"high":1033,"low":397,"close":774,"change":316,"percent_change":1034,"volume":644,"transactions":9,"vwap":774},"2026-03-23",1.843,-9.33,{"date":1036,"open":1037,"high":1037,"low":1038,"close":739,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":739},"2026-03-20",2.32,1.925,-0.22,-10.23,34500,{"date":1043,"open":866,"high":1044,"low":755,"close":819,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":819},"2026-03-19",2.88,-0.75,-25.86,78500,{"date":1049,"open":78,"high":1050,"low":897,"close":897,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":897},"2026-03-18",3.121,-0.27,-8.52,40200,{"date":1055,"open":898,"high":1056,"low":1057,"close":898,"change":18,"percent_change":1058,"volume":1059,"transactions":9,"vwap":898},"2026-03-17",3.46,3.07,-1.25,143000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-16",4.18,4.25,3.16,3.21,0.093,2.98,4074700,{"date":1070,"open":1071,"high":973,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-13",3.3,3.107,3.117,-0.473,-13.18,1889200,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":299,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-12",3.5,3.755,3.59,2.28,4300,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":821,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-11",3.865,3.51,-8.59,1300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-10",3.85,3.86,3.58,3.84,0.26,7.26,6300,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1094,"change":690,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1094},"2026-03-09",3.55,3.6,-1.92,8900,{"date":1106,"open":1092,"high":1092,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-06",3.65,-0.1,-2.67,2800,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":299,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-05",4.14,3.738,3.75,2.18,5200,{"date":1119,"open":1063,"high":1063,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-04",3.63,3.67,-0.61,-14.25,16400,{"date":1126,"open":1120,"high":1127,"low":1128,"close":1129,"change":36,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-03",4.38,3.564,4.28,20.56,24000,{"date":1133,"open":1134,"high":1134,"low":1079,"close":1101,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1101},"2026-03-02",3.72,-0.285,-7.43,7300,{"date":1139,"open":1079,"high":1140,"low":1079,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-02-27",4.6,3.835,0.267,7.48,18700,{"date":1146,"open":920,"high":1147,"low":965,"close":1148,"change":1149,"percent_change":502,"volume":1150,"transactions":9,"vwap":1148},"2026-02-26",3.927,3.568,-0.077,12000,{"date":1152,"open":973,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-25",4.09,3.39,3.645,0.595,19.51,78400,{"date":1160,"open":1161,"high":1057,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-24",3.013,3.05,-0.11,-3.48,2100,{"date":1167,"open":1064,"high":1064,"low":1064,"close":1064,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1064},"2026-02-23",{"date":1169,"open":1071,"high":1071,"low":1064,"close":1064,"change":1163,"percent_change":1170,"volume":1089,"transactions":9,"vwap":1064},"2026-02-20",-3.36,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":265,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-19",3.26,3.35,3.27,-1.51,2400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1180,"change":1183,"percent_change":523,"volume":1184,"transactions":9,"vwap":1180},"2026-02-18",3.32,3.33,3.227,-0.005,3400,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-02-17",3.345,3.231,3.325,-0.109,-3.17,1200,{"date":1194,"open":1087,"high":1195,"low":911,"close":1196,"change":1197,"percent_change":1198,"volume":1104,"transactions":9,"vwap":1196},"2026-02-13",3.595,3.434,-0.146,-4.08,{"date":1200,"open":1201,"high":1094,"low":1056,"close":1094,"change":759,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1094},"2026-02-12",3.56,3.47,6700,{"date":1205,"open":1206,"high":1056,"low":1206,"close":1056,"change":207,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1056},"2026-02-11",3.24,0.29,11900,{"date":1210,"open":1079,"high":1211,"low":973,"close":973,"change":412,"percent_change":206,"volume":1203,"transactions":9,"vwap":973},"2026-02-10",3.676,{"date":1213,"open":1173,"high":1214,"low":1173,"close":912,"change":592,"percent_change":1215,"volume":1216,"transactions":9,"vwap":912},"2026-02-09",3.79,-5.54,9900,{"date":1218,"open":1092,"high":668,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-06",3.61,-0.361,-9.09,4400,{"date":1224,"open":1225,"high":1226,"low":1107,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-05",3.71,4.1,3.971,-0.229,-5.45,13300,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1233},"2026-02-04",4.2,{"date":1235,"open":1153,"high":1063,"low":1236,"close":1233,"change":684,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1233},"2026-02-03",4.08,-2.1,2900,{"date":1240,"open":1241,"high":1242,"low":1236,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-02",4.19,4.29,-0.105,-2.39,5600,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1104,"transactions":9,"vwap":1250},"2026-01-30",4.59,4.3,4.395,-0.155,-3.41,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":716,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-01-29",4.75,4.5,4.55,-6.57,3200,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-01-28",4.87,-0.056,-1.14,4100,{"date":1267,"open":1268,"high":1269,"low":790,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-01-27",4.69,4.926,0.226,4.81,6200,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":316,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-01-26",4.585,4.76,4.7,-3.69,5400,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":994,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-01-23",4.745,4.89,4.88,-0.31,3700,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1089,"transactions":9,"vwap":1291},"2026-01-22",4.9,4.865,4.895,0.125,2.62,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1203,"transactions":9,"vwap":1299},"2026-01-21",4.91,4.92,4.62,4.77,-0.141,-2.87,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-20",4.873,4.96,4.85,4.911,-0.089,-1.78,4200,{"date":1312,"open":1283,"high":1313,"low":1271,"close":1314,"change":18,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-01-16",5.12,5,-0.79,18800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":316,"percent_change":192,"volume":1323,"transactions":9,"vwap":1322},"2026-01-15",5.08,5.27,4.863,5.04,26400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1327},"2026-01-14",5.05,5.22,4.56,0.18,3.57,18300,{"date":1333,"open":1326,"high":1334,"low":1305,"close":1322,"change":109,"percent_change":592,"volume":1335,"transactions":9,"vwap":1322},"2026-01-13",5.195,11400,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1326,"change":308,"percent_change":1340,"volume":1265,"transactions":9,"vwap":1326},"2026-01-12",5.01,5.145,2.02,{"date":1342,"open":1343,"high":1327,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1083,"transactions":9,"vwap":1344},"2026-01-09",5.15,4.95,-0.17,-3.32,{"date":1348,"open":1349,"high":1350,"low":1313,"close":1313,"change":207,"percent_change":960,"volume":1110,"transactions":9,"vwap":1313},"2026-01-08",5.3,5.39,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1355,"change":806,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-07",5.34,5.565,5.11,-3.58,12200,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1349,"change":207,"percent_change":1028,"volume":1362,"transactions":9,"vwap":1349},"2026-01-06",5.25,5.474,6500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":18,"percent_change":1045,"volume":1369,"transactions":9,"vwap":1368},"2026-01-05",5.33,5.46,5.271,5.29,5100,{"date":1371,"open":1365,"high":1372,"low":1365,"close":1365,"change":299,"percent_change":531,"volume":1373,"transactions":9,"vwap":1365},"2026-01-02",5.54,6400,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1360,"change":684,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1360},"2025-12-31",5.79,5.24,-1.69,8000,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1353,"change":533,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1353},"2025-12-30",5.56,5.2,-1.48,19700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-12-29",5.6,5.64,5.31,5.42,-0.12,-2.17,21600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1372,"change":1392,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1372},"2025-12-26",5.63,5.78,5.53,-2.12,7000,{"date":1403,"open":1404,"high":1398,"low":1405,"close":1406,"change":241,"percent_change":1407,"volume":1369,"transactions":9,"vwap":1406},"2025-12-24",5.68,5.578,5.66,-0.53,{"date":1409,"open":1410,"high":471,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-12-23",5.73,5.55,5.69,-0.28,-4.69,10700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1419,"change":1096,"percent_change":1257,"volume":1421,"transactions":9,"vwap":1419},"2025-12-22",5.92,5.97,5.856,4800,{"date":1423,"open":1404,"high":1424,"low":1397,"close":605,"change":299,"percent_change":411,"volume":1425,"transactions":9,"vwap":605},"2025-12-19",5.82,15700,{"date":1427,"open":1428,"high":1429,"low":1397,"close":1397,"change":1430,"percent_change":1431,"volume":616,"transactions":9,"vwap":1397},"2025-12-18",5.9,5.95,-0.13,-2.26,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1413,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-17",6.11,5.75,5.76,-4.64,35800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-16",6.51,6.7,5.83,6.04,-1.16,-16.11,66300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":577,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-12-15",5.51,7.2,5.38,28.34,203400,{"date":1456,"open":1443,"high":1457,"low":1458,"close":1458,"change":1163,"percent_change":1103,"volume":1017,"transactions":9,"vwap":1458},"2025-12-12",5.987,5.61,{"date":1460,"open":1419,"high":1461,"low":1462,"close":1463,"change":690,"percent_change":1464,"volume":1415,"transactions":9,"vwap":1463},"2025-12-11",5.99,5.7,5.72,-1.21,{"date":1466,"open":1428,"high":1418,"low":1467,"close":1376,"change":1163,"percent_change":701,"volume":1468,"transactions":9,"vwap":1376},"2025-12-10",5.74,10100,{"date":1470,"open":1419,"high":1471,"low":1428,"close":1428,"change":1472,"percent_change":1473,"volume":875,"transactions":9,"vwap":1428},"2025-12-09",6.08,-0.26,-4.22,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-08",6.45,6,6.16,-0.39,-5.95,51600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-12-05",6.26,8.45,6.18,6.55,0.85,14.91,646000,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1462,"change":724,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1462},"2025-12-04",5.47,5.77,2.52,9100,{"date":1498,"open":1499,"high":1463,"low":1411,"close":1382,"change":316,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1382},"2025-12-03",5.559,-3.14,7700,{"date":1503,"open":471,"high":471,"low":1504,"close":1467,"change":216,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1467},"2025-12-02",5.35,-0.35,13400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1436,"change":523,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1436},"2025-12-01",5.87,5.949,5.62,-2.54,10900,{"date":1515,"open":1398,"high":1516,"low":1398,"close":1517,"change":759,"percent_change":756,"volume":1518,"transactions":9,"vwap":1517},"2025-11-28",5.973,5.91,5700,{"date":1520,"open":1521,"high":1471,"low":1376,"close":1376,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1376},"2025-11-26",6.07,-0.29,-4.77,15500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1471,"change":1039,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1471},"2025-11-25",6.3,6.43,6.02,-3.49,92000,{"date":1533,"open":1527,"high":1534,"low":1535,"close":1527,"change":1536,"percent_change":215,"volume":1537,"transactions":9,"vwap":1527},"2025-11-24",6.407,6.23,0.07,10600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1535,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1535},"2025-11-21",7,7.07,5.997,-0.78,-11.13,14600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1505,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-20",7.31,7.55,7.0019999,7.01,-4.76,33900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":695,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-11-19",7.81,7.891,7.1,7.36,-7.88,113500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":249,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-18",7.64,8.65,7.131,7.99,18.02,4087900,{"date":1571,"open":1477,"high":1572,"low":1419,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-11-17",7.05,6.77,0.77,12.83,970300,{"date":1578,"open":1471,"high":1579,"low":1477,"close":1477,"change":592,"percent_change":1580,"volume":1401,"transactions":9,"vwap":1477},"2025-11-14",6.25,-3.23,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":859,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-13",6.34,6.492,6.043,6.2,-6.06,11500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":207,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-12",6.59,6.79,6.5,6.6,0.15,11100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1591,"change":1472,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1591},"2025-11-11",6.69,6.8,6.58,-3.8,19500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":184,"percent_change":200,"volume":1610,"transactions":9,"vwap":1609},"2025-11-10",6.84,7.6,6.74,6.85,25900,{"date":1612,"open":1613,"high":961,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1216,"transactions":9,"vwap":1614},"2025-11-07",7.063,6.91,-0.49,-6.62,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":375,"percent_change":1622,"volume":1208,"transactions":9,"vwap":1621},"2025-11-06",7.73,7.38,7.4,0.41,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":806,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-05",7.23,7.745,7.37,-2.51,12400,{"date":1631,"open":1559,"high":1632,"low":1633,"close":1634,"change":1285,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-04",8.155,7.33,7.56,-3.94,28300,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-03",6.95,8.699,7.87,0.81,11.47,95000,{"date":1646,"open":1540,"high":1647,"low":1639,"close":1648,"change":1108,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-31",7.489,7.06,-1.4,63200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1285,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-10-30",6.9,7.41,6.63,7.16,-4.15,64300,{"date":1660,"open":1661,"high":1662,"low":1627,"close":1663,"change":684,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-29",8.18,8.79,7.47,-1.19,258500,{"date":1667,"open":1668,"high":1669,"low":961,"close":1634,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1634},"2025-10-28",10.02,10.19,-2.9,-27.72,577400,{"date":1674,"open":1675,"high":23,"low":1676,"close":1677,"change":1063,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-27",10.69,9.11,10.46,68.44,15713900,{"date":1681,"open":1682,"high":1683,"low":471,"close":1684,"change":1028,"percent_change":1064,"volume":1685,"transactions":9,"vwap":1684},"2025-10-24",6.19,6.39,6.21,2751600,{"date":1687,"open":1424,"high":1688,"low":1424,"close":1529,"change":375,"percent_change":1689,"volume":1150,"transactions":9,"vwap":1529},"2025-10-23",6.12,0.5,{"date":1691,"open":1487,"high":1487,"low":1692,"close":1461,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1461},"2025-10-22",5.838,-0.66,-9.92,20900,{"date":1697,"open":1698,"high":1699,"low":1688,"close":1699,"change":1595,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-10-21",6.48,6.65,2.31,20500,{"date":1703,"open":1639,"high":1704,"low":1705,"close":1593,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1593},"2025-10-20",6.995,6.451,-0.515,-7.34,37900,{"date":1710,"open":1711,"high":1712,"low":1653,"close":1713,"change":325,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-17",7.04,7.29,7.015,-0.36,22100,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1711,"change":859,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1711},"2025-10-16",7.44,6.92,-5.38,46800,{"date":1723,"open":1724,"high":1725,"low":961,"close":1718,"change":684,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1718},"2025-10-15",7.548,7.775,-1.2,55200,{"date":1729,"open":1730,"high":1731,"low":1621,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-10-14",8.05,8.408,7.53,-1.32,-14.92,94300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":282,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-13",7.59,11.39,7.206,8.85,17.06,315200,{"date":1745,"open":1711,"high":1746,"low":1747,"close":1634,"change":995,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1634},"2025-10-10",8.072,6.648,-10,82700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1752,"change":1392,"percent_change":610,"volume":1755,"transactions":9,"vwap":1752},"2025-10-09",8.4,8.55,7.95,36563,{"date":1757,"open":1758,"high":1753,"low":1758,"close":1759,"change":1760,"percent_change":1107,"volume":1761,"transactions":9,"vwap":1759},"2025-10-08",8.1,8.52,0.3,15220,{"date":1763,"open":1758,"high":1764,"low":1765,"close":1766,"change":560,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-07",8.46,7.5,8.22,-13.02,85263,{"date":1770,"open":1771,"high":1772,"low":775,"close":1773,"change":1595,"percent_change":275,"volume":1774,"transactions":9,"vwap":1773},"2025-10-06",9.57,9.84,9.45,14693,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":471,"volume":1782,"transactions":9,"vwap":1780},"2025-10-03",9.54,9.99,8.88,9.3,0.51,46860,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1662,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1662},"2025-10-02",8.73,9.18,7.86,-0.3,-3.3,42850,{"date":1792,"open":1779,"high":1793,"low":309,"close":1794,"change":241,"percent_change":821,"volume":1795,"transactions":9,"vwap":1794},"2025-10-01",9.33,9.09,74147,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1162,"volume":1803,"transactions":9,"vwap":1801},"2025-09-30",9.06,14.4,9,9.12,0.27,2630370,{"date":1805,"open":1780,"high":1780,"low":1662,"close":1741,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1741},"2025-09-29",-0.24,-2.64,11180,{"date":1810,"open":1800,"high":1780,"low":1811,"close":1794,"change":375,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1794},"2025-09-26",8.91,0.33,3953,{"date":1815,"open":1816,"high":1773,"low":1779,"close":1798,"change":1479,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1798},"2025-09-25",9.27,-4.13,9203,{"date":1820,"open":1780,"high":1773,"low":1741,"close":1773,"change":1802,"percent_change":959,"volume":1821,"transactions":9,"vwap":1773},"2025-09-24",11887,{"date":1823,"open":1824,"high":1825,"low":1800,"close":1786,"change":1051,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1786},"2025-09-23",9.36,9.48,-2.86,6817,{"date":1829,"open":1780,"high":1773,"low":1800,"close":1773,"change":759,"percent_change":282,"volume":1830,"transactions":9,"vwap":1773},"2025-09-22",9613,{"date":1832,"open":1780,"high":1833,"low":1834,"close":1793,"change":1806,"percent_change":1628,"volume":1835,"transactions":9,"vwap":1793},"2025-09-19",9.6,9.15,10993,{"date":1837,"open":1780,"high":1771,"low":1780,"close":1771,"change":375,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1771},"2025-09-18",0.31,6363,{"date":1841,"open":1801,"high":1842,"low":1801,"close":1777,"change":1788,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1777},"2025-09-17",9.78,-3.05,8660,{"date":1846,"open":1847,"high":1847,"low":1833,"close":1772,"change":899,"percent_change":1848,"volume":1537,"transactions":9,"vwap":1772},"2025-09-16",10.41,-2.09,{"date":1850,"open":1851,"high":1852,"low":1772,"close":1853,"change":1788,"percent_change":1670,"volume":1854,"transactions":9,"vwap":1853},"2025-09-15",10.29,10.71,10.05,16323,{"date":1856,"open":1772,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":756,"volume":1861,"transactions":9,"vwap":1859},"2025-09-12",10.5,9.63,10.35,0.21,17810,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1806,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-11",9.75,10.26,10.14,-2.31,15493,{"date":1870,"open":1871,"high":1872,"low":1833,"close":1873,"change":1479,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-09-10",9.9,11.1,10.38,-3.62,338253,{"date":1877,"open":1824,"high":1878,"low":309,"close":1879,"change":444,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-09",11.7,10.77,15.06,85717,{"date":1883,"open":1800,"high":1772,"low":1752,"close":1824,"change":1884,"percent_change":1277,"volume":1885,"transactions":9,"vwap":1824},"2025-09-08",0.42,40510,{"date":1887,"open":309,"high":1888,"low":1752,"close":1889,"change":1884,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-05",9.72,8.94,4.93,18393,{"date":1893,"open":1816,"high":1816,"low":1894,"close":1759,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1759},"2025-09-04",7.8,-0.72,-7.79,21307,{"date":1899,"open":1811,"high":1825,"low":1811,"close":1900,"change":184,"percent_change":579,"volume":1901,"transactions":9,"vwap":1900},"2025-09-03",9.24,6697,{"date":1903,"open":1793,"high":1777,"low":1834,"close":1780,"change":899,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1780},"2025-09-02",-2.21,5263,{"date":1907,"open":1908,"high":1833,"low":1794,"close":1909,"change":569,"percent_change":24,"volume":1910,"transactions":9,"vwap":1909},"2025-08-29",9.42,9.51,9177,{"date":1912,"open":1913,"high":1853,"low":1824,"close":1908,"change":1051,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1908},"2025-08-28",9.81,-2.79,7883,{"date":1917,"open":1853,"high":1853,"low":1918,"close":1919,"change":1714,"percent_change":1356,"volume":1920,"transactions":9,"vwap":1919},"2025-08-27",9.66,9.69,7237,{"date":1922,"open":1923,"high":1857,"low":1918,"close":1853,"change":1812,"percent_change":914,"volume":1924,"transactions":9,"vwap":1853},"2025-08-26",10.2,18350,{"date":1926,"open":1871,"high":1927,"low":1780,"close":1888,"change":684,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1888},"2025-08-25",10.17,-0.92,9290,{"date":1931,"open":1871,"high":1857,"low":1909,"close":1913,"change":523,"percent_change":1176,"volume":1932,"transactions":9,"vwap":1913},"2025-08-22",12830,{"date":1934,"open":1935,"high":1936,"low":1871,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-08-21",10.11,10.59,9.96,-0.48,-4.6,10643,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":868,"percent_change":1330,"volume":1947,"transactions":9,"vwap":1946},"2025-08-20",10.32,10.62,10.08,10.44,9313,{"date":1949,"open":1923,"high":1950,"low":1871,"close":1945,"change":1788,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1945},"2025-08-19",10.8,-2.89,13943,{"date":1954,"open":1888,"high":1955,"low":1771,"close":1873,"change":1956,"percent_change":858,"volume":1957,"transactions":9,"vwap":1873},"2025-08-18",10.95,0.24,25523,{"date":1959,"open":1960,"high":1946,"low":1773,"close":1866,"change":241,"percent_change":1522,"volume":1961,"transactions":9,"vwap":1866},"2025-08-15",9.87,9287,{"date":1963,"open":1888,"high":1923,"low":1793,"close":1927,"change":1788,"percent_change":1301,"volume":1964,"transactions":9,"vwap":1927},"2025-08-14",17577,{"date":1966,"open":1824,"high":1967,"low":1780,"close":1967,"change":1642,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-08-13",10.47,8.39,25913,{"date":1971,"open":1793,"high":1871,"low":1801,"close":1918,"change":184,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1918},"2025-08-12",-0.62,24030,{"date":1975,"open":1824,"high":1935,"low":1800,"close":1888,"change":1051,"percent_change":798,"volume":1976,"transactions":9,"vwap":1888},"2025-08-11",48930,{"date":1978,"open":1979,"high":1980,"low":1960,"close":1778,"change":70,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1778},"2025-08-08",11.73,11.85,-9.76,1169717,{"date":1984,"open":1960,"high":1872,"low":1780,"close":1985,"change":26,"percent_change":1741,"volume":1986,"transactions":9,"vwap":1985},"2025-08-07",11.07,247773,{"date":1988,"open":1989,"high":1989,"low":779,"close":1927,"change":1479,"percent_change":1278,"volume":1990,"transactions":9,"vwap":1927},"2025-08-06",10.56,11113,{"date":1992,"open":1857,"high":1950,"low":1923,"close":1989,"change":104,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1989},"2025-08-05",0.57,5363,{"date":1996,"open":1778,"high":1997,"low":1778,"close":1857,"change":1956,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1857},"2025-08-04",10.92,2.34,6687,{"date":2001,"open":1944,"high":1997,"low":1780,"close":1865,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1865},"2025-08-01",-0.69,-6.3,38497,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1955,"change":1008,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1955},"2025-07-31",11.4,11.94,10.89,-4.95,16573,{"date":2013,"open":2014,"high":2015,"low":1950,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-07-30",11.55,12,11.52,-0.45,-3.76,21400,{"date":2021,"open":2015,"high":2022,"low":2009,"close":2023,"change":2024,"percent_change":1688,"volume":2025,"transactions":9,"vwap":2023},"2025-07-29",12.45,11.97,0.69,79070,{"date":2027,"open":2028,"high":2028,"low":1872,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-07-28",12.09,11.28,-0.42,-3.59,27610,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1878,"change":569,"percent_change":128,"volume":2038,"transactions":9,"vwap":1878},"2025-07-25",11.31,12.6,11.04,84267,{"date":2040,"open":1980,"high":2008,"low":2035,"close":2041,"change":1479,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-07-24",11.61,-3.25,12773,{"date":2045,"open":2046,"high":2047,"low":2014,"close":2015,"change":1392,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2015},"2025-07-23",11.76,12.33,-0.99,13257,{"date":2051,"open":2052,"high":2036,"low":2014,"close":2053,"change":759,"percent_change":44,"volume":2054,"transactions":9,"vwap":2053},"2025-07-22",11.91,12.12,16767,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2015,"change":946,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2015},"2025-07-21",12.3,12.9,10.53,6.38,76747,{"date":2063,"open":2015,"high":2015,"low":2064,"close":2029,"change":1479,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2029},"2025-07-18",10.65,-3.34,13153,{"date":2068,"open":1950,"high":2015,"low":2059,"close":2069,"change":1993,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-07-17",11.67,5.14,25787,{"date":2073,"open":1872,"high":1872,"low":1859,"close":1872,"change":1595,"percent_change":272,"volume":2074,"transactions":9,"vwap":1872},"2025-07-16",35240,{"date":2076,"open":2028,"high":2028,"low":2077,"close":1955,"change":740,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1955},"2025-07-15",10.74,-12.26,89047,{"date":2081,"open":2082,"high":2083,"low":1872,"close":2084,"change":1329,"percent_change":350,"volume":2085,"transactions":9,"vwap":2084},"2025-07-14",15,15.9,12.48,1518697,{"date":2087,"open":2036,"high":2088,"low":2089,"close":2057,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2057},"2025-07-11",13.44,12.27,-0.54,-4.21,17503,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1860,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-07-10",12.75,13.2,12.06,12.84,1.66,24990,{"date":2102,"open":2103,"high":2098,"low":2057,"close":2104,"change":241,"percent_change":1806,"volume":2105,"transactions":9,"vwap":2104},"2025-07-09",12.66,12.63,3127,{"date":2107,"open":2015,"high":2108,"low":2015,"close":2103,"change":1802,"percent_change":1116,"volume":2109,"transactions":9,"vwap":2103},"2025-07-08",13.08,14757,{"date":2111,"open":2112,"high":2096,"low":2113,"close":2114,"change":184,"percent_change":1938,"volume":2115,"transactions":9,"vwap":2114},"2025-07-07",12.15,11.43,12.39,9083,{"date":2117,"open":2015,"high":2118,"low":2007,"close":2022,"change":1595,"percent_change":249,"volume":2119,"transactions":9,"vwap":2022},"2025-07-03",12.81,22540,{"date":2121,"open":2057,"high":2022,"low":1878,"close":2057,"change":1788,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2057},"2025-07-02",-2.38,19583,{"date":2125,"open":2112,"high":2036,"low":2112,"close":2036,"change":375,"percent_change":1956,"volume":2126,"transactions":9,"vwap":2036},"2025-07-01",3283,{"date":2128,"open":2096,"high":2129,"low":2130,"close":2131,"change":677,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-06-30",13.59,12.18,12.57,-9.89,40290,{"date":2135,"open":2136,"high":1799,"low":2129,"close":2137,"change":569,"percent_change":585,"volume":2138,"transactions":9,"vwap":2137},"2025-06-27",14.07,13.95,11097,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1806,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-06-26",14.01,14.04,13.14,13.86,-1.7,6317,{"date":2148,"open":2141,"high":2149,"low":2150,"close":2149,"change":1788,"percent_change":458,"volume":2151,"transactions":9,"vwap":2149},"2025-06-25",14.1,13.62,7527,{"date":2153,"open":2154,"high":2155,"low":2058,"close":1799,"change":264,"percent_change":1794,"volume":2156,"transactions":9,"vwap":1799},"2025-06-24",13.26,14.64,14967,{"date":2158,"open":2159,"high":2096,"low":2160,"close":2096,"change":1051,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2096},"2025-06-23",13.05,12.24,-2,10747,{"date":2164,"open":2165,"high":2166,"low":2035,"close":2167,"change":714,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-06-20",11.37,14.25,13.47,15.42,42937,{"date":2171,"open":1833,"high":2053,"low":1833,"close":2069,"change":133,"percent_change":1461,"volume":2172,"transactions":9,"vwap":2069},"2025-06-18",12080,{"date":2174,"open":1872,"high":1872,"low":1923,"close":2175,"change":1956,"percent_change":833,"volume":2176,"transactions":9,"vwap":2175},"2025-06-17",11.01,14723,{"date":2178,"open":2175,"high":2069,"low":1801,"close":1879,"change":759,"percent_change":16,"volume":2179,"transactions":9,"vwap":1879},"2025-06-16",22497,{"date":2181,"open":2095,"high":2058,"low":1935,"close":2064,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2064},"2025-06-13",-2.37,-18.2,22443,{"date":2186,"open":2187,"high":2187,"low":2036,"close":2188,"change":899,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-06-12",13.56,13.02,-1.59,7857,{"date":2192,"open":2193,"high":2194,"low":2015,"close":2195,"change":677,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-06-11",14.13,14.37,13.23,-9.45,21573,{"date":2199,"open":2200,"high":1489,"low":2201,"close":2202,"change":1788,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-06-10",14.31,14.28,14.61,-2.01,15437,{"date":2206,"open":2207,"high":2208,"low":2149,"close":1489,"change":1543,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1489},"2025-06-09",15.15,15.54,-4.97,23060,{"date":2212,"open":2213,"high":2083,"low":2214,"close":2215,"change":821,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-06",15.3,15.12,15.69,-2.06,8323,{"date":2219,"open":2220,"high":2221,"low":2207,"close":2222,"change":241,"percent_change":806,"volume":2223,"transactions":9,"vwap":2222},"2025-06-05",16.5,17.61,16.02,22883,{"date":2225,"open":2226,"high":2220,"low":2227,"close":2228,"change":523,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-06-04",15.63,13.83,16.049999,-0.93,13770,{"date":2232,"open":2083,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-06-03",18.3,15.39,16.2,1.05,6.93,35400,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2207,"change":2243,"percent_change":936,"volume":2244,"transactions":9,"vwap":2207},"2025-06-02",14.19,16.11,0.39,27717,{"date":2246,"open":2235,"high":2247,"low":2248,"close":2249,"change":1726,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-05-30",16.41,14.46,14.76,-7.52,24303,{"date":2253,"open":2213,"high":2254,"low":2213,"close":2255,"change":523,"percent_change":2229,"volume":2256,"transactions":9,"vwap":2255},"2025-05-29",16.74,15.96,15430,{"date":2258,"open":2259,"high":2260,"low":2213,"close":2242,"change":104,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2242},"2025-05-28",15.36,16.83,0.37,20903,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2228,"change":477,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2228},"2025-05-27",17.85,18.84,15.57,-14.94,56670,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2229,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-05-23",19.049999,21,18.45,18.87,-4.7,57103,{"date":2279,"open":2280,"high":2281,"low":2233,"close":2282,"change":821,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-05-22",19.41,21.09,19.8,-1.64,72163,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":200,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-05-21",19.5,21.3,18.09,20.13,-4.14,123613,{"date":2294,"open":2267,"high":2295,"low":2267,"close":2273,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2273},"2025-05-20",22.2,5.4,34.62,1303723,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-05-19",13.35,20.4,15.6,1.23,8.56,455450,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2194,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2194},"2025-05-16",17.7,18.6,13.29,-6.93,-32.54,411817,{"date":2316,"open":2317,"high":172,"low":2318,"close":2288,"change":2058,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2288},"2025-05-15",29.1,18.66,153.57,16191610,{"date":2322,"open":2323,"high":1800,"low":1765,"close":1752,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1752},"2025-05-14",8.01,0.48,6.06,85433,{"date":2328,"open":1451,"high":1752,"low":1451,"close":2329,"change":569,"percent_change":198,"volume":2330,"transactions":9,"vwap":2329},"2025-05-13",7.92,39380,{"date":2332,"open":2333,"high":1834,"low":2333,"close":2334,"change":1812,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-05-12",7.14,7.83,4.4,145503,{"date":2338,"open":2237,"high":2323,"low":1653,"close":1765,"change":1760,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1765},"2025-05-09",4.17,47047,{"date":2342,"open":2237,"high":2343,"low":2344,"close":1451,"change":257,"percent_change":257,"volume":2345,"transactions":9,"vwap":1451},"2025-05-08",7.35,6.75,36383,{"date":2347,"open":1718,"high":2348,"low":1653,"close":1451,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1451},"2025-05-07",7.65,-0.51,-6.61,38263,{"date":2353,"open":1712,"high":1894,"low":1451,"close":2354,"change":1392,"percent_change":740,"volume":2355,"transactions":9,"vwap":2354},"2025-05-06",7.71,48380,{"date":2357,"open":2358,"high":1752,"low":1451,"close":2334,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2334},"2025-05-05",7.98,-2.52,-24.35,158797,{"date":2363,"open":1655,"high":2364,"low":1527,"close":1859,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1859},"2025-05-02",11.82,3.87,59.72,1177887,{"date":2369,"open":1527,"high":1653,"low":1527,"close":1698,"change":1392,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1698},"2025-05-01",-1.82,24510,{"date":2373,"open":1653,"high":1653,"low":2374,"close":1594,"change":1051,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1594},"2025-04-30",6.15,-3.93,37257,{"date":2378,"open":2237,"high":2379,"low":1594,"close":2380,"change":1051,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-04-29",7.32,6.87,-3.78,25250,{"date":2384,"open":1765,"high":2385,"low":1527,"close":2333,"change":2349,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2333},"2025-04-28",7.68,-6.67,33820,{"date":2389,"open":1894,"high":1752,"low":1451,"close":2348,"change":1806,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2348},"2025-04-25",-3.04,49313,{"date":2393,"open":1097,"high":1741,"low":2394,"close":2395,"change":946,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-04-24",7.02,7.89,10.04,108457,{"date":2399,"open":2323,"high":1752,"low":2344,"close":2400,"change":2090,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-04-23",7.17,-7,65057,{"date":176,"open":1517,"high":1758,"low":2404,"close":2354,"change":714,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2354},5.85,30.46,257740]