[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INLF":3,"homepage-market-summary":30,"stock-historical-INLF":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"INLF","2026-10-05",{"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},"INLIF LIMITED Class A Ordinary Shares","Nasdaq",null,"Common Stock","INLIF Ltd, through its subsidiary, is engaged in the research, development, manufacturing, and sales of injection molding machine-dedicated manipulator arms. In addition, it offers installation and warranty services for manipulator arms, and accessories and raw materials for manipulator arms. Its portfolio includes injection molding machine-dedicated manipulator arms, including transverse single and double-axis manipulator arms, transverse and longitudinal multi-axis manipulator arms, and large bullhead multi-axis manipulator arms.","156",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.38,3.41,3.6169,3.36,3.55,-0.17,-4.79,42683.418513,777,3.4392,22.72,0.021,22469504.24248794,14.8,438,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},28,15405935,5623166392.621985,-82.96,"2025-04-22",[183,184,194,205,216,227,237,248,258,268,277,288,298,309,319,329,339,348,358,369,378,387,397,406,416,425,431,440,450,459,469,479,489,497,506,515,524,532,538,547,558,569,578,588,598,606,615,626,635,645,652,661,669,680,689,699,708,714,721,728,734,743,747,754,760,769,776,785,794,803,811,817,824,833,842,851,858,864,871,879,886,894,899,904,909,914,919,927,932,936,942,949,954,960,967,971,976,981,987,993,999,1007,1013,1018,1021,1027,1035,1040,1042,1048,1054,1060,1067,1073,1078,1082,1087,1092,1098,1104,1109,1113,1120,1127,1134,1141,1147,1153,1161,1169,1176,1185,1191,1198,1204,1208,1215,1221,1229,1237,1243,1249,1256,1262,1267,1274,1279,1285,1291,1297,1305,1310,1314,1320,1326,1331,1339,1344,1350,1355,1360,1368,1375,1381,1387,1395,1403,1411,1420,1427,1433,1437,1442,1448,1455,1461,1469,1474,1481,1486,1491,1496,1500,1504,1511,1518,1525,1531,1538,1543,1548,1551,1554,1559,1564,1572,1579,1586,1591,1595,1602,1608,1614,1620,1629,1636,1642,1648,1656,1661,1667,1673,1676,1681,1684,1690,1696,1704,1710,1718,1724,1728,1735,1741,1748,1756,1760,1765,1770,1777,1784,1790,1797,1804,1811,1816,1821,1828,1833,1838,1843,1849,1855,1858,1862,1867,1872,1878,1885,1890,1895,1904,1908,1912,1916,1922,1926,1932,1939,1947,1956,1963,1969,1976,1981,1989,1996,2005,2013,2018,2025,2031,2037,2045,2053,2061,2067,2074,2080,2084,2088,2094,2098,2104,2110,2113,2118,2122,2126,2130,2134,2140,2146,2150,2157,2161,2166,2170,2175,2181,2185,2191,2194,2197,2201,2205,2209,2211,2215,2218,2222,2225,2230,2235,2239,2242,2245,2248,2251,2256,2259,2265,2272,2277,2283,2289,2294,2301,2308,2313,2318,2322,2326,2330,2333,2337,2341,2344,2347,2351,2357,2361,2365,2370,2375,2381,2385,2388,2393,2399,2406,2411,2414,2418,2421,2424,2428,2431,2435,2440,2442,2447,2454,2459,2462],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",3.9,3.96,3.35,-0.51,-12.56,98495.338064,1462,3.7078,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",4.12,4.3182,4.05,4.06,-0.02,-0.49,76829.613053,1315,4.1222,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",4.26,4.39,3.98,4.08,-0.58,-12.45,200766.658051,2507,4.19,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",4.72,5.27,4.6,4.66,-0.57,-10.9,231600.412991,3271,4.7738,{"date":228,"open":229,"high":230,"low":186,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",4.31,5.4,5.23,0.13,2.55,1142943.4665,13605,4.6269,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",6.25,6.87,4.57,5.1,2.15,72.88,49411893.202268,609073,5.7896,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":73,"volume":255,"transactions":256,"vwap":257},"2026-09-24",2.9,2.9999,2.89,2.95,0.04,9533528.377744,128309,4.5308,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",2.86,2.91,2.834,0.11,3.93,16352.430865,344,2.8802,{"date":269,"open":270,"high":253,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",2.65,2.8,0.14,5.26,40669.510048,551,2.8237,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",2.72,2.7696,2.63,2.66,-0.03,-1.12,18669.234625,484,2.7026,{"date":289,"open":290,"high":291,"low":270,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",3.0292,3.1177,2.69,-0.325,-10.78,77861.11926,1023,2.8036,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",3.01,3.22,2.92,3.015,0.08,2.73,24085.763788,1044,3.0638,{"date":310,"open":252,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",3.07,2.85,2.935,0.045,1.56,24029.597819,520,2.9354,{"date":320,"open":321,"high":322,"low":323,"close":252,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",2.99,2.9995,2.88,-0.07,-2.36,21449.516396,400,2.9244,{"date":330,"open":331,"high":332,"low":313,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",3.15,3.28,2.96,-0.32,-9.76,46726.231575,533,3.0985,{"date":340,"open":341,"high":342,"low":343,"close":332,"change":324,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",3.3,3.3738,3.21,-2.09,37901.753856,472,3.3003,{"date":349,"open":350,"high":351,"low":352,"close":188,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",3.5,3.5299,3.2673,-0.21,-5.9,27925.800355,599,3.4105,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",3.7031,3.74,3.5001,3.56,-0.11,-3,14819.818126,384,3.6256,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":364,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",3.84,3.5883,3.67,-2.91,27948.570732,572,3.7099,{"date":379,"open":380,"high":381,"low":382,"close":380,"change":383,"percent_change":279,"volume":384,"transactions":385,"vwap":386},"2026-09-04",3.78,3.8,3.63,0.1,53156.51233,1053,3.7444,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",3.91,4.0899,3.68,-0.23,-5.88,230920.728593,4548,4.1687,{"date":398,"open":209,"high":399,"low":400,"close":389,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",4.09,3.85,-0.12,-2.98,20177.485903,402,3.9436,{"date":407,"open":408,"high":409,"low":380,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",4,4.14,4.03,0.03,0.75,30081.876832,668,4.0721,{"date":417,"open":418,"high":419,"low":420,"close":408,"change":421,"percent_change":186,"volume":422,"transactions":423,"vwap":424},"2026-08-31",3.97,4.15,3.86,0.15,56688.851369,876,4.0677,{"date":426,"open":409,"high":419,"low":400,"close":400,"change":392,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",-5.64,25056.21596,656,4.0025,{"date":432,"open":433,"high":434,"low":210,"close":210,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",4.23,4.3752,-0.14,-3.32,43762.65011,806,4.2177,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":88,"volume":447,"transactions":448,"vwap":449},"2026-08-26",4.25,4.4004,4.2,4.22,-0.01,33915.908081,746,4.2639,{"date":451,"open":452,"high":452,"low":453,"close":433,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",4.43,4.04,-0.19,-4.3,64370.090878,1457,4.2926,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":334,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",4.77,4.7897,4.34,4.42,-6.75,51134.710729,970,4.5619,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":353,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",4.86,4.895,4.6997,4.74,-4.24,49772.505476,947,4.7802,{"date":480,"open":481,"high":482,"low":483,"close":80,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",4.67,5.06,4.64,0.22,4.65,86109.716866,1544,4.8749,{"date":490,"open":481,"high":491,"low":492,"close":493,"change":72,"percent_change":485,"volume":494,"transactions":495,"vwap":496},"2026-08-19",5.25,4.48,4.73,1014124.569784,18676,5.13,{"date":498,"open":464,"high":499,"low":500,"close":501,"change":88,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",4.766719,4.32,4.52,-5.04,93201.774839,1326,4.5002,{"date":507,"open":508,"high":509,"low":483,"close":510,"change":353,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",4.92,5,4.76,-4.23,76479.740512,1229,4.7836,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":167,"percent_change":215,"volume":521,"transactions":522,"vwap":523},"2026-08-14",4.87,5.1999,4.78,4.97,115527.761016,2102,4.924,{"date":525,"open":526,"high":80,"low":220,"close":461,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",4.9,-0.18,-3.64,82664.753281,1473,4.8342,{"date":533,"open":526,"high":518,"low":526,"close":80,"change":411,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",0.61,105436.927299,3126,5.0429,{"date":539,"open":540,"high":540,"low":541,"close":508,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",5.44,4.91,-0.68,-12.14,160021.792522,3961,5.1525,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",5.46,5.69,5.1102,5.6,1.09,24.17,1027087.408345,18108,5.4087,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",5.11,5.49,4.504,4.51,-0.93,-17.1,291528.522409,6644,5.0878,{"date":570,"open":571,"high":572,"low":474,"close":540,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",5.22,5.81,-0.83,-13.24,967634.866792,18110,5.2818,{"date":579,"open":580,"high":581,"low":230,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",7.805,9.48,6.27,3.09,97.17,60433856.860271,690074,6.749,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",3.71,3.1,3.18,-0.55,-14.75,437538.381533,6478,3.6255,{"date":599,"open":215,"high":215,"low":382,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",3.73,-0.52,-12.24,163828.694254,3417,3.8889,{"date":607,"open":608,"high":609,"low":610,"close":442,"change":564,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",4.85,4.8915,3.82,-17.95,239512.416132,3905,4.4345,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",4.33,6.17,4.3,5.18,0.91,21.31,2087076.191486,21551,5.2626,{"date":627,"open":619,"high":628,"low":408,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",4.6355,4.27,-1.03,-19.43,689906.083077,13164,4.3055,{"date":636,"open":637,"high":638,"low":409,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",4.731,8.18,5.3,2.02,61.59,32410458.134992,345944,5.5932,{"date":646,"open":301,"high":15,"low":647,"close":332,"change":131,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",3.02,2.82,815884.62095,11201,3.7482,{"date":653,"open":654,"high":654,"low":312,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",3.69,3.19,-0.56,-14.93,259202.966349,3857,3.3824,{"date":662,"open":341,"high":663,"low":664,"close":663,"change":446,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",3.75,2.98,-0.27,876293.987387,11510,3.3381,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",3.25,4.8599,2.97,3.76,1.53,68.61,51028430.8549,553041,4.2363,{"date":681,"open":682,"high":683,"low":81,"close":684,"change":324,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",2.26,2.29,2.23,-3.04,697860.681151,8460,2.5408,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",2.5,2.14,2.3,-0.28,-10.85,104481.544948,2313,2.3629,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-17",2.51,2.638,2.41,2.58,0.01,0.39,100900,{"date":709,"open":710,"high":648,"low":703,"close":711,"change":20,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-16",2.76,2.57,-6.2,145600,{"date":715,"open":312,"high":716,"low":717,"close":718,"change":324,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-15",2.898,2.67,2.74,-2.49,122700,{"date":722,"open":723,"high":724,"low":279,"close":725,"change":435,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-14",2.87,3.06,2.81,-4.75,183600,{"date":729,"open":332,"high":730,"low":260,"close":253,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":253},"2026-07-13",3.34,-0.48,-13.99,238500,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-10",3.6,3.99,3.33,3.43,-0.2,-5.51,369300,{"date":744,"open":264,"high":264,"low":350,"close":382,"change":694,"percent_change":745,"volume":746,"transactions":9,"vwap":382},"2026-07-09",-7.16,287400,{"date":748,"open":608,"high":749,"low":750,"close":389,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":389},"2026-07-08",4.98,3.826,-1.44,-26.92,491800,{"date":755,"open":485,"high":756,"low":485,"close":757,"change":630,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-07",7,5.35,-16.14,1325600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",4.99,9.91,4.62,6.38,6.358,28900,4962900,{"date":770,"open":771,"high":771,"low":26,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",0.029999999,0.022,-0.011,-33.33,199756200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",0.030999999,0.035,0.028999999,0.033,-0.025,-43.1,204837900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",0.061999999,0.064999998,0.052000001,0.057999998,-0.008,-12.12,427238600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",0.068999998,0.077,0.048,0.066,0.019,40.43,1122437800,{"date":804,"open":805,"high":796,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",0.063000001,0.045000002,0.046999998,0.017,56.67,2270991000,{"date":812,"open":813,"high":781,"low":814,"close":771,"change":446,"percent_change":815,"volume":816,"transactions":9,"vwap":771},"2026-06-25",0.032000002,0.027000001,-25,234419100,{"date":818,"open":798,"high":819,"low":779,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",0.055,0.039999999,-0.016,-28.57,253558900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",0.067000002,0.071999997,0.054000001,0.056000002,-0.055,-49.55,319599000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-22",0.13699999,0.142,0.103,0.111,-0.046,-29.3,215780500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-18",0.23100001,0.249,0.149,0.15700001,-3.663,-95.89,131517900,{"date":852,"open":853,"high":854,"low":19,"close":610,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":610},"2026-06-16",3.89,4.55,-0.06,-1.55,909900,{"date":859,"open":860,"high":453,"low":861,"close":862,"change":53,"percent_change":471,"volume":863,"transactions":9,"vwap":862},"2026-06-15",3.798,3.61,3.88,17400,{"date":865,"open":866,"high":444,"low":867,"close":868,"change":731,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-12",4.17,3.51,3.7,-11.48,419500,{"date":872,"open":210,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-11",4.4,3.963,4.18,0.17,4.24,411500,{"date":880,"open":881,"high":882,"low":737,"close":883,"change":884,"percent_change":885,"volume":878,"transactions":9,"vwap":883},"2026-06-10",4.58,4.7,4.01,-0.6,-13.02,{"date":887,"open":875,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-09",4.79,4.02,4.61,0.47,11.35,365900,{"date":895,"open":373,"high":896,"low":738,"close":409,"change":897,"percent_change":325,"volume":898,"transactions":9,"vwap":409},"2026-06-08",4.5,-0.1,156000,{"date":900,"open":408,"high":877,"low":730,"close":877,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":877},"2026-06-05",0.435,11.43,8900,{"date":905,"open":381,"high":906,"low":736,"close":906,"change":819,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-04",3.805,1.47,2700,{"date":910,"open":663,"high":911,"low":663,"close":663,"change":912,"percent_change":912,"volume":913,"transactions":9,"vwap":663},"2026-06-03",3.752,0,900,{"date":915,"open":861,"high":916,"low":861,"close":663,"change":917,"percent_change":220,"volume":918,"transactions":9,"vwap":663},"2026-06-02",3.95,0.165,3300,{"date":920,"open":921,"high":409,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-01",3.81,3.54,3.585,-0.215,-5.66,13000,{"date":928,"open":399,"high":929,"low":590,"close":381,"change":364,"percent_change":930,"volume":931,"transactions":9,"vwap":381},"2026-05-29",4.21,-2.81,16400,{"date":933,"open":199,"high":934,"low":389,"close":389,"change":353,"percent_change":935,"volume":918,"transactions":9,"vwap":389},"2026-05-28",4.184,-5.1,{"date":937,"open":938,"high":939,"low":940,"close":196,"change":941,"percent_change":401,"volume":908,"transactions":9,"vwap":196},"2026-05-27",4.1,4.175,4.055,-0.005,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":15,"volume":948,"transactions":9,"vwap":946},"2026-05-26",3.992,4.13,4.125,0.135,2300,{"date":950,"open":196,"high":945,"low":264,"close":737,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":737},"2026-05-22",0.07,1.79,2500,{"date":955,"open":399,"high":399,"low":186,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-21",3.92,-0.136,-3.35,7700,{"date":961,"open":862,"high":962,"low":862,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-20",4.128,4.056,0.256,6.74,7000,{"date":968,"open":889,"high":889,"low":381,"close":381,"change":293,"percent_change":969,"volume":970,"transactions":9,"vwap":381},"2026-05-19",-7.88,1500,{"date":972,"open":946,"high":946,"low":946,"close":946,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":946},"2026-05-18",-0.125,-2.94,300,{"date":977,"open":978,"high":481,"low":210,"close":442,"change":200,"percent_change":979,"volume":980,"transactions":9,"vwap":442},"2026-05-15",4.37,-0.47,22100,{"date":982,"open":500,"high":983,"low":629,"close":629,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":629},"2026-05-14",4.395,-0.05,-1.16,1600,{"date":988,"open":989,"high":989,"low":229,"close":500,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":500},"2026-05-13",4.45,-0.145,-3.25,6500,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":263,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-12",4.214,4.465,2.53,4800,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-11",4.29,4.505,4.355,0.065,1.52,5800,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1001,"change":897,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1001},"2026-05-08",4.41,4.16,-2.28,5600,{"date":1014,"open":419,"high":873,"low":409,"close":208,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":208},"2026-05-07",0.23,5.53,9300,{"date":1019,"open":945,"high":896,"low":663,"close":1010,"change":411,"percent_change":106,"volume":1020,"transactions":9,"vwap":1010},"2026-05-06",25400,{"date":1022,"open":1023,"high":1024,"low":331,"close":945,"change":38,"percent_change":1025,"volume":1026,"transactions":9,"vwap":945},"2026-05-05",3.59,4.69,19.02,249300,{"date":1028,"open":1029,"high":1030,"low":300,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-04",3.23,3.815,3.47,0.28,8.78,38400,{"date":1036,"open":300,"high":1037,"low":300,"close":655,"change":383,"percent_change":1038,"volume":1039,"transactions":9,"vwap":655},"2026-05-01",3.2,3.24,8700,{"date":1041,"open":647,"high":583,"low":300,"close":583,"change":254,"percent_change":136,"volume":1006,"transactions":9,"vwap":583},"2026-04-30",{"date":1043,"open":583,"high":1044,"low":1045,"close":1045,"change":990,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-29",3.125,3.05,-4.54,5400,{"date":1049,"open":301,"high":301,"low":655,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-28",3.195,-0.035,-1.08,6900,{"date":1055,"open":738,"high":1056,"low":301,"close":1029,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1029},"2026-04-27",3.4,-0.08,-2.42,6300,{"date":1061,"open":1062,"high":654,"low":1063,"close":1064,"change":527,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-24",3.45,3.283,3.31,-5.16,49200,{"date":1068,"open":1069,"high":1069,"low":16,"close":1070,"change":446,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-23",3.742,3.49,-0.29,3600,{"date":1074,"open":1075,"high":1023,"low":1075,"close":350,"change":304,"percent_change":1076,"volume":1077,"transactions":9,"vwap":350},"2026-04-22",3.42,2.34,700,{"date":1079,"open":736,"high":736,"low":1075,"close":1075,"change":855,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1075},"2026-04-21",-1.72,5200,{"date":1083,"open":921,"high":921,"low":1084,"close":1084,"change":1057,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-20",3.48,-2.25,14800,{"date":1088,"open":860,"high":187,"low":19,"close":363,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":363},"2026-04-17",-0.22,-5.82,53100,{"date":1093,"open":610,"high":1094,"low":1095,"close":380,"change":855,"percent_change":1096,"volume":1097,"transactions":9,"vwap":380},"2026-04-16",3.83,3.714,-1.56,4100,{"date":1099,"open":1100,"high":1100,"low":1094,"close":371,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":371},"2026-04-15",3.967,-0.13,-3.27,6100,{"date":1105,"open":956,"high":418,"low":956,"close":418,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":418},"2026-04-14",0.05,1.28,1300,{"date":1110,"open":209,"high":209,"low":862,"close":956,"change":1004,"percent_change":1111,"volume":1112,"transactions":9,"vwap":956},"2026-04-13",1.69,7200,{"date":1114,"open":889,"high":410,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-10",3.77,3.855,-0.065,-1.66,15300,{"date":1121,"open":1122,"high":418,"low":1123,"close":956,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":956},"2026-04-09",3.897,3.803,0.24,6.52,15600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":391,"change":304,"percent_change":1132,"volume":1133,"transactions":9,"vwap":391},"2026-04-08",3.635,3.718,3.58,2.22,9100,{"date":1135,"open":1136,"high":1137,"low":1031,"close":736,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":736},"2026-04-07",4.44,4.554,-1.078,-23.04,39300,{"date":1142,"open":1143,"high":1143,"low":1009,"close":1144,"change":201,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-06",5.2,4.678,-9.48,10600,{"date":1148,"open":873,"high":1143,"low":371,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-02",5.168,0.736,16.61,14756,{"date":1154,"open":492,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-01",4.832,4.288,4.432,-0.768,-14.77,27531,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1143,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1143},"2026-03-31",4.944,5.248,4.8,0.48,10.17,10175,{"date":1170,"open":1171,"high":1172,"low":218,"close":218,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":218},"2026-03-30",4.992,5.584,-0.416,-8.1,6425,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-27",5.0079999,5.376,4.976,5.136,0.288,5.94,6006,{"date":1186,"open":1180,"high":1164,"low":483,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-26",4.848,-0.112,-2.26,15106,{"date":1192,"open":1143,"high":1193,"low":1194,"close":1195,"change":1057,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-25",5.52,4.896,4.96,-1.59,5188,{"date":1199,"open":1200,"high":552,"low":1195,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-24",5.04,-0.16,-3.08,3863,{"date":1205,"open":1194,"high":540,"low":1194,"close":1143,"change":1206,"percent_change":866,"volume":1207,"transactions":9,"vwap":1143},"2026-03-23",0.208,5700,{"date":1209,"open":1210,"high":1211,"low":1171,"close":1171,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1171},"2026-03-20",5.568,5.68,-0.688,-12.11,16013,{"date":1216,"open":1217,"high":1218,"low":1155,"close":1211,"change":334,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1211},"2026-03-19",5.856,5.92,-5.33,21500,{"date":1222,"open":1223,"high":1224,"low":552,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-18",6.08,7.2,6,-0.896,-12.99,67375,{"date":1230,"open":1231,"high":1232,"low":1143,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-17",5.28,9.36,6.896,1.776,34.69,3554681,{"date":1238,"open":1181,"high":540,"low":1239,"close":1240,"change":1241,"percent_change":564,"volume":1242,"transactions":9,"vwap":1240},"2026-03-16",5.088,5.12,-0.048,2600,{"date":1244,"open":1245,"high":1246,"low":1240,"close":1149,"change":334,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1149},"2026-03-13",5.408,5.488,-5.83,2063,{"date":1250,"open":1251,"high":1252,"low":1231,"close":1246,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1246},"2026-03-12",5.36,5.616,0.128,2.39,2200,{"date":1257,"open":1193,"high":1258,"low":1259,"close":1251,"change":88,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1251},"2026-03-11",5.904,5.328,-4.29,2131,{"date":1263,"open":1258,"high":1264,"low":1265,"close":552,"change":912,"percent_change":912,"volume":1266,"transactions":9,"vwap":552},"2026-03-10",6.176,5.536,3575,{"date":1268,"open":1269,"high":1270,"low":1271,"close":552,"change":1201,"percent_change":1272,"volume":1273,"transactions":9,"vwap":552},"2026-03-09",6.112,6.4,5.296,-2.78,6844,{"date":1275,"open":552,"high":1276,"low":1181,"close":1277,"change":1182,"percent_change":273,"volume":1278,"transactions":9,"vwap":1277},"2026-03-06",6.72,5.76,8231,{"date":1280,"open":1281,"high":1270,"low":1165,"close":1282,"change":1226,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-05",6.24,5.472,-14.07,21525,{"date":1286,"open":1287,"high":1276,"low":1264,"close":1288,"change":1289,"percent_change":952,"volume":1290,"transactions":9,"vwap":1288},"2026-03-04",6.256,6.368,0.112,2606,{"date":1292,"open":1293,"high":1276,"low":1281,"close":1287,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1287},"2026-03-03",6.56,-0.496,-7.35,5850,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1300},"2026-03-02",6.64,6.752,6.144,-0.064,-0.94,4319,{"date":1306,"open":1281,"high":1307,"low":1281,"close":1308,"change":964,"percent_change":186,"volume":1309,"transactions":9,"vwap":1308},"2026-02-27",6.944,6.816,8550,{"date":1311,"open":1270,"high":1224,"low":1312,"close":1293,"change":912,"percent_change":912,"volume":1313,"transactions":9,"vwap":1293},"2026-02-26",6.128,6863,{"date":1315,"open":1316,"high":1293,"low":1317,"close":1293,"change":1318,"percent_change":638,"volume":1319,"transactions":9,"vwap":1293},"2026-02-25",6.192,5.968,0.496,7575,{"date":1321,"open":1269,"high":1270,"low":1322,"close":1323,"change":1324,"percent_change":1096,"volume":1325,"transactions":9,"vwap":1323},"2026-02-24",6.032,6.064,-0.096,3288,{"date":1327,"open":1281,"high":1293,"low":1225,"close":1328,"change":1329,"percent_change":60,"volume":1330,"transactions":9,"vwap":1328},"2026-02-23",6.16,0.064,10369,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":304,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-20",6.224,6.528,6.016,6.096,1.33,8488,{"date":1340,"open":1341,"high":1281,"low":1342,"close":1335,"change":964,"percent_change":1136,"volume":1343,"transactions":9,"vwap":1335},"2026-02-19",5.888,5.776,5669,{"date":1345,"open":1312,"high":1346,"low":1277,"close":1277,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1277},"2026-02-18",6.48,-0.448,-7.22,17031,{"date":1351,"open":552,"high":1270,"low":552,"close":1352,"change":1188,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-17",6.208,-1.77,16006,{"date":1356,"open":1293,"high":1293,"low":1211,"close":1357,"change":1347,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-13",6.32,-6.62,26538,{"date":1361,"open":1362,"high":1363,"low":1293,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-12",7.584,7.68,6.768,-1.072,-13.67,30081,{"date":1369,"open":1363,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1272,"volume":1374,"transactions":9,"vwap":1372},"2026-02-11",8.256,7.568,7.84,-0.224,14950,{"date":1376,"open":1372,"high":1370,"low":1377,"close":1378,"change":798,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-10",7.376,8.064,0.6,45369,{"date":1382,"open":1371,"high":1383,"low":1384,"close":1385,"change":1124,"percent_change":583,"volume":1386,"transactions":9,"vwap":1385},"2026-02-09",8.384,7.232,8.016,15656,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-06",8.32,7.632,7.776,-0.544,-6.54,21588,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1389,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1389},"2026-02-05",8,9.76,7.52,-0.592,-6.64,52938,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":704,"volume":1410,"transactions":9,"vwap":1408},"2026-02-04",8.64,9.248,8.08,8.912,0.224,124300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-03",10.08,10.88,7.392,8.688,1.888,27.76,1750581,{"date":1421,"open":1422,"high":1422,"low":1270,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-02",9.824,6.8,-15.92,-70.07,855225,{"date":1428,"open":1429,"high":25,"low":1211,"close":25,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":25},"2026-01-30",5.936,16.832,285.87,1688456,{"date":1434,"open":1270,"high":1270,"low":1342,"close":1341,"change":1347,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1341},"2026-01-29",-7.07,6594,{"date":1438,"open":1270,"high":1270,"low":1281,"close":1439,"change":1302,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-28",6.336,-1,3981,{"date":1443,"open":1444,"high":1444,"low":1270,"close":1270,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1270},"2026-01-27",6.864,-0.464,-6.76,7400,{"date":1449,"open":1450,"high":1451,"low":1300,"close":1444,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1444},"2026-01-26",6.96,7.072,-0.144,-2.05,3369,{"date":1456,"open":1457,"high":1224,"low":1458,"close":1459,"change":821,"percent_change":392,"volume":1460,"transactions":9,"vwap":1459},"2026-01-23",7.04,6.928,7.0079999,4975,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":798,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-22",7.056,7.12,6.88,7.024,0.69,7938,{"date":1470,"open":1363,"high":1363,"low":1307,"close":1471,"change":1472,"percent_change":1247,"volume":1473,"transactions":9,"vwap":1471},"2026-01-21",6.976,-0.432,12450,{"date":1475,"open":1476,"high":1476,"low":1415,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-20",8.304,7.408,-0.608,-7.58,5656,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1385,"change":798,"percent_change":1379,"volume":1485,"transactions":9,"vwap":1385},"2026-01-16",8.192,7.968,1931,{"date":1487,"open":1372,"high":1488,"low":1372,"close":1484,"change":1489,"percent_change":1490,"volume":487,"transactions":9,"vwap":1484},"2026-01-15",8.096,-0.032,-0.4,{"date":1492,"open":1493,"high":1476,"low":1494,"close":1397,"change":1489,"percent_change":1490,"volume":1495,"transactions":9,"vwap":1397},"2026-01-14",8.032,7.824,3675,{"date":1497,"open":1498,"high":1389,"low":1385,"close":1493,"change":1499,"percent_change":167,"volume":1242,"transactions":9,"vwap":1493},"2026-01-13",8.16,0.016,{"date":1501,"open":1372,"high":1502,"low":1372,"close":1385,"change":964,"percent_change":341,"volume":1503,"transactions":9,"vwap":1385},"2026-01-12",8.208,1794,{"date":1505,"open":1506,"high":1389,"low":1363,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-09",8.24,7.76,-0.64,-7.62,6938,{"date":1512,"open":1513,"high":1514,"low":1506,"close":1515,"change":1302,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-08",8.464,8.832,8.4,-0.76,5094,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1513,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1513},"2026-01-07",8.416,8.672,-0.176,-2.04,506,{"date":1526,"open":1397,"high":1527,"low":1397,"close":1405,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1405},"2026-01-06",9.184,0.704,8.87,10425,{"date":1532,"open":1507,"high":1533,"low":1507,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-05",8.224,7.936,0.176,2.27,6775,{"date":1539,"open":1363,"high":1370,"low":1540,"close":1507,"change":1329,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1507},"2026-01-02",7.36,0.83,6494,{"date":1544,"open":1498,"high":1370,"low":1363,"close":1545,"change":656,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-31",7.696,-6.78,5263,{"date":1549,"open":1515,"high":1405,"low":1370,"close":1370,"change":912,"percent_change":912,"volume":1550,"transactions":9,"vwap":1370},"2025-12-30",1725,{"date":1552,"open":1502,"high":1416,"low":1502,"close":1370,"change":304,"percent_change":1553,"volume":1112,"transactions":9,"vwap":1370},"2025-12-29",0.98,{"date":1555,"open":1533,"high":1533,"low":1397,"close":1556,"change":1201,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-26",8.176,-1.92,1450,{"date":1560,"open":1389,"high":1561,"low":1498,"close":1562,"change":1409,"percent_change":710,"volume":1563,"transactions":9,"vwap":1562},"2025-12-24",8.368,8.336,2663,{"date":1565,"open":1566,"high":1567,"low":1397,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-23",8.656,8.768,8.112,-0.848,-9.46,8781,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":1452,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-22",8.8,8.96,8.72,-1.58,1650,{"date":1580,"open":1581,"high":1582,"low":1574,"close":1583,"change":1373,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-19",9.12,9.232,9.104,-2.4,4250,{"date":1587,"open":1405,"high":1588,"low":1589,"close":1588,"change":1590,"percent_change":492,"volume":1517,"transactions":9,"vwap":1588},"2025-12-18",9.328,8.592,0.4,{"date":1592,"open":1574,"high":1593,"low":1566,"close":1593,"change":821,"percent_change":527,"volume":1594,"transactions":9,"vwap":1593},"2025-12-17",8.928,2856,{"date":1596,"open":1597,"high":1597,"low":1574,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-16",8.992,8.944,-0.288,-3.12,4656,{"date":1603,"open":1604,"high":1582,"low":1605,"close":1582,"change":1606,"percent_change":1523,"volume":1607,"transactions":9,"vwap":1582},"2025-12-15",9.152,8.704,-0.192,4550,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":1499,"percent_change":876,"volume":1613,"transactions":9,"vwap":1611},"2025-12-12",9.296,9.424,9.136,2325,{"date":1615,"open":1616,"high":1617,"low":1612,"close":1618,"change":1373,"percent_change":1619,"volume":1248,"transactions":9,"vwap":1618},"2025-12-11",9.44,9.584,9.408,-2.33,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-10",9.856,9.872,9.28,9.632,-0.528,-5.2,4263,{"date":1630,"open":1631,"high":1632,"low":1593,"close":1633,"change":1634,"percent_change":1136,"volume":1635,"transactions":9,"vwap":1633},"2025-12-09",9.6,10.4,10.16,0.432,10088,{"date":1637,"open":1638,"high":1638,"low":1624,"close":1639,"change":1626,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-08",9.904,9.728,-5.15,9244,{"date":1643,"open":1644,"high":1645,"low":1625,"close":1644,"change":1173,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-05",10.256,10.56,-3.9,20281,{"date":1649,"open":1650,"high":1651,"low":1581,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-04",10.448,11.808,10.672,1.072,11.17,597394,{"date":1657,"open":1514,"high":1658,"low":1514,"close":1631,"change":111,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1631},"2025-12-03",9.792,8.11,7931,{"date":1662,"open":1575,"high":1575,"low":1405,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-02",8.88,-0.208,-2.29,2438,{"date":1668,"open":1575,"high":1669,"low":1575,"close":1670,"change":1302,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-01",9.216,9.088,-0.7,2294,{"date":1674,"open":1232,"high":1232,"low":1612,"close":1604,"change":1241,"percent_change":601,"volume":1675,"transactions":9,"vwap":1604},"2025-11-28",3150,{"date":1677,"open":1624,"high":1398,"low":1612,"close":1678,"change":1057,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-26",9.2,-0.86,3969,{"date":1682,"open":1610,"high":1616,"low":1612,"close":1624,"change":821,"percent_change":20,"volume":1683,"transactions":9,"vwap":1624},"2025-11-25",2544,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1610,"change":1347,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1610},"2025-11-24",9.168,9.616,-4.6,1419,{"date":1691,"open":1398,"high":1692,"low":1631,"close":1693,"change":1302,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-21",10.064,9.744,-0.65,1688,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1174,"volume":1703,"transactions":9,"vwap":1701},"2025-11-20",10.928,11.04,8.736,9.808,-0.864,4863,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1652,"change":1606,"percent_change":1353,"volume":1709,"transactions":9,"vwap":1652},"2025-11-19",11.088,11.136,10.576,1956,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1329,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-18",10.72,11.072,10.608,10.864,0.59,3050,{"date":1719,"open":1720,"high":1699,"low":1712,"close":1721,"change":1722,"percent_change":1723,"volume":1578,"transactions":9,"vwap":1721},"2025-11-17",10.912,10.8,-0.272,-2.46,{"date":1725,"open":1712,"high":1726,"low":1708,"close":1713,"change":1499,"percent_change":272,"volume":1727,"transactions":9,"vwap":1713},"2025-11-14",11.12,3413,{"date":1729,"open":1730,"high":1731,"low":1414,"close":1732,"change":88,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-13",11.2,11.28,11.056,-2.12,2813,{"date":1736,"open":1737,"high":1738,"low":1699,"close":1739,"change":912,"percent_change":912,"volume":1740,"transactions":9,"vwap":1739},"2025-11-12",11.344,11.36,11.296,7419,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1739,"change":731,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1739},"2025-11-11",11.248,11.68,11.216,-4.08,3763,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":304,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-10",11.856,12,11.696,11.776,0.68,2000,{"date":1757,"open":1744,"high":1758,"low":1745,"close":1752,"change":912,"percent_change":912,"volume":1759,"transactions":9,"vwap":1752},"2025-11-07",11.968,2425,{"date":1761,"open":1762,"high":1762,"low":1744,"close":1752,"change":1763,"percent_change":1764,"volume":986,"transactions":9,"vwap":1752},"2025-11-06",12.32,-0.304,-2.53,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1751,"change":101,"percent_change":526,"volume":1769,"transactions":9,"vwap":1751},"2025-11-05",11.104,12.096,4494,{"date":1771,"open":1772,"high":1751,"low":1745,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-04",11.6,11.44,-0.88,-7.14,6200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1762,"change":731,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1762},"2025-11-03",12.8,12.816,12.16,-3.75,1944,{"date":1785,"open":1786,"high":1779,"low":1787,"close":1779,"change":1241,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1779},"2025-10-31",12.352,12.192,-0.37,6763,{"date":1791,"open":1792,"high":1793,"low":1781,"close":1794,"change":1253,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-30",13.504,13.52,12.848,1.01,13388,{"date":1798,"open":1781,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":540,"volume":1803,"transactions":9,"vwap":1801},"2025-10-29",13.408,12.128,12.72,0.656,19944,{"date":1805,"open":1751,"high":1806,"low":1807,"close":1808,"change":1329,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-28",12.288,11.76,12.064,0.53,6419,{"date":1812,"open":1744,"high":1813,"low":1745,"close":1751,"change":1814,"percent_change":1200,"volume":1815,"transactions":9,"vwap":1751},"2025-10-27",12.576,0.576,14981,{"date":1817,"open":1738,"high":1772,"low":1818,"close":1819,"change":1820,"percent_change":1032,"volume":1325,"transactions":9,"vwap":1819},"2025-10-24",10.96,11.424,0.032,{"date":1822,"open":1414,"high":1823,"low":1414,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-23",11.712,11.392,0.336,3.04,7069,{"date":1829,"open":1745,"high":1830,"low":1720,"close":1732,"change":1201,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1732},"2025-10-22",11.312,-1.43,5975,{"date":1834,"open":1713,"high":1830,"low":1713,"close":1745,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1745},"2025-10-21",0.144,1.3,4056,{"date":1839,"open":1840,"high":1737,"low":1414,"close":1713,"change":1289,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1713},"2025-10-20",11.024,1.02,3456,{"date":1844,"open":1845,"high":1739,"low":1846,"close":1818,"change":1241,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1818},"2025-10-17",10.896,10.848,-0.44,5356,{"date":1850,"open":1851,"high":1744,"low":1845,"close":1852,"change":1522,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-16",11.184,11.0080004,-1.57,14513,{"date":1856,"open":1745,"high":1819,"low":1699,"close":1851,"change":821,"percent_change":435,"volume":1857,"transactions":9,"vwap":1851},"2025-10-15",7056,{"date":1859,"open":1713,"high":1830,"low":1852,"close":1730,"change":1324,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1730},"2025-10-14",-0.85,9106,{"date":1863,"open":1840,"high":1819,"low":1864,"close":1739,"change":1835,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1739},"2025-10-13",10.992,1.29,4675,{"date":1868,"open":1758,"high":1758,"low":1414,"close":1869,"change":1508,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-10",11.152,-5.43,13306,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1124,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-09",11.456,11.792,2.08,6069,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1499,"percent_change":272,"volume":1884,"transactions":9,"vwap":1883},"2025-10-08",11.632,11.728,11.376,11.552,8125,{"date":1886,"open":1772,"high":1744,"low":1887,"close":1888,"change":1324,"percent_change":573,"volume":1889,"transactions":9,"vwap":1888},"2025-10-07",11.408,11.536,10094,{"date":1891,"open":1807,"high":1892,"low":1883,"close":1880,"change":1606,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1880},"2025-10-06",11.84,-1.62,10813,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-03",11.904,11.952,11.52,11.824,0.096,0.82,17431,{"date":1905,"open":1892,"high":1892,"low":1772,"close":1881,"change":1253,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1881},"2025-10-02",1.1,11381,{"date":1909,"open":1744,"high":1823,"low":1731,"close":1772,"change":1324,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1772},"2025-10-01",-0.82,15906,{"date":1913,"open":1751,"high":1751,"low":1899,"close":1752,"change":1914,"percent_change":1052,"volume":1915,"transactions":9,"vwap":1752},"2025-09-30",-0.128,15238,{"date":1917,"open":1918,"high":1918,"low":1807,"close":1900,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1900},"2025-09-29",12.48,-0.368,-3.02,69906,{"date":1923,"open":1918,"high":1918,"low":1875,"close":1787,"change":1924,"percent_change":1925,"volume":1854,"transactions":9,"vwap":1787},"2025-09-26",-0.256,-2.06,{"date":1927,"open":1779,"high":1779,"low":1928,"close":1929,"change":1478,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-09-25",12.256,12.448,-4.66,14175,{"date":1933,"open":1918,"high":1934,"low":1935,"close":1934,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1934},"2025-09-24",13.056,12.032,0.192,1.49,17725,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":656,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-23",13.136,13.36,12.656,12.864,-4.17,16425,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-09-22",12.768,13.44,12.512,13.424,0.384,2.94,34506,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1347,"percent_change":436,"volume":1962,"transactions":9,"vwap":1961},"2025-09-19",13.28,13.648,12.96,13.04,15081,{"date":1964,"open":1799,"high":1965,"low":1966,"close":1967,"change":821,"percent_change":401,"volume":1968,"transactions":9,"vwap":1967},"2025-09-18",13.84,13.2,13.488,17169,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1792,"change":1173,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1792},"2025-09-17",13.92,14.08,13.216,-2.99,14344,{"date":1977,"open":1972,"high":1978,"low":1979,"close":1971,"change":821,"percent_change":364,"volume":1980,"transactions":9,"vwap":1971},"2025-09-16",14.4,13.664,16281,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":284,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-09-15",14.768,14.896,13.712,13.936,-7.44,21931,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1253,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-12",14.256,15.104,15.056,0.86,22731,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-09-11",15.2,16.16,14.72,14.928,-1.392,-8.53,37738,{"date":2006,"open":2007,"high":2008,"low":1972,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-09-10",15.68,16.8,16.32,2.304,16.44,159075,{"date":2014,"open":1972,"high":1972,"low":1958,"close":2015,"change":1936,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-09",14.016,1.39,121331,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1329,"percent_change":891,"volume":2024,"transactions":9,"vwap":2023},"2025-09-08",13.12,14.56,12.64,13.824,28744,{"date":2026,"open":2021,"high":1998,"low":2027,"close":2028,"change":1508,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-05",13.6,13.76,-4.44,11681,{"date":2032,"open":2033,"high":1999,"low":1793,"close":1978,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1978},"2025-09-04",16,-1.6,-10,29400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2033,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2033},"2025-09-03",18.24,18.32,15.216,-2.72,-14.53,29613,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-02",18.88,17.92,18.72,0.32,1.74,4181,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1508,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-29",19.040001,19.84,17.968,18.4,-3.36,5856,{"date":2062,"open":2063,"high":2064,"low":2047,"close":2055,"change":1924,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2055},"2025-08-28",19.44,19.52,-1.33,6013,{"date":2068,"open":2069,"high":2070,"low":2047,"close":2071,"change":1302,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-27",19.36,19.68,19.296,-0.33,6650,{"date":2075,"open":2076,"high":2077,"low":2055,"close":2069,"change":334,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2069},"2025-08-26",20,20.16,-1.63,6219,{"date":2081,"open":2077,"high":2082,"low":2069,"close":2070,"change":334,"percent_change":2034,"volume":2083,"transactions":9,"vwap":2070},"2025-08-25",20.608,5344,{"date":2085,"open":2049,"high":2086,"low":2049,"close":2076,"change":2087,"percent_change":1507,"volume":2030,"transactions":9,"vwap":2076},"2025-08-22",20.304,1.44,{"date":2089,"open":2090,"high":2055,"low":2090,"close":2091,"change":2050,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-21",18.08,18.56,1.75,8856,{"date":2095,"open":2058,"high":2049,"low":2090,"close":2039,"change":1508,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2039},"2025-08-20",-3.39,4806,{"date":2099,"open":2100,"high":2077,"low":2101,"close":2047,"change":1347,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2047},"2025-08-19",19.2,18.576,-2.32,6550,{"date":2105,"open":2091,"high":2064,"low":2040,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-08-18",19.328,1.088,5.96,5181,{"date":2111,"open":2049,"high":2049,"low":2048,"close":2039,"change":1201,"percent_change":2112,"volume":1261,"transactions":9,"vwap":2039},"2025-08-15",-0.87,{"date":2114,"open":2058,"high":2115,"low":2058,"close":2058,"change":334,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2058},"2025-08-14",18.992,-1.71,1856,{"date":2119,"open":2091,"high":2100,"low":2039,"close":2049,"change":731,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2049},"2025-08-13",-2.5,4563,{"date":2123,"open":2048,"high":2076,"low":2048,"close":2100,"change":1107,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2100},"2025-08-12",7.14,13444,{"date":2127,"open":2048,"high":2091,"low":2128,"close":2048,"change":912,"percent_change":912,"volume":2129,"transactions":9,"vwap":2048},"2025-08-11",17.12,6456,{"date":2131,"open":2058,"high":2049,"low":2132,"close":2048,"change":284,"percent_change":393,"volume":2133,"transactions":9,"vwap":2048},"2025-08-08",17.28,6256,{"date":2135,"open":2077,"high":2136,"low":2047,"close":2055,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2055},"2025-08-07",20.8,-0.96,-4.8,11913,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2076,"change":912,"percent_change":912,"volume":2145,"transactions":9,"vwap":2076},"2025-08-06",20.32,21.136,19.376,17144,{"date":2147,"open":2055,"high":2148,"low":2047,"close":2076,"change":2087,"percent_change":1507,"volume":2149,"transactions":9,"vwap":2076},"2025-08-05",22.992,71538,{"date":2151,"open":2152,"high":2091,"low":2153,"close":2091,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2091},"2025-08-04",17.76,17.6,1.12,6.42,10881,{"date":2158,"open":2152,"high":2090,"low":2008,"close":2159,"change":912,"percent_change":912,"volume":2160,"transactions":9,"vwap":2159},"2025-08-01",17.44,6344,{"date":2162,"open":2153,"high":2152,"low":2163,"close":2159,"change":2050,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2159},"2025-07-31",16.96,1.87,3469,{"date":2167,"open":2153,"high":2090,"low":2008,"close":2128,"change":2137,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2128},"2025-07-30",-5.31,11875,{"date":2171,"open":2008,"high":2100,"low":2008,"close":2090,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2090},"2025-07-29",1.6,9.71,23844,{"date":2176,"open":2152,"high":2152,"low":2177,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-07-28",16.48,-1.28,-7.21,3819,{"date":2182,"open":2009,"high":2090,"low":2009,"close":2152,"change":2154,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2152},"2025-07-25",6.73,12219,{"date":2186,"open":2187,"high":2188,"low":1999,"close":2187,"change":2050,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-07-24",16.64,16.656,1.96,5325,{"date":2192,"open":1999,"high":2177,"low":1999,"close":2009,"change":912,"percent_change":912,"volume":2193,"transactions":9,"vwap":2009},"2025-07-23",3688,{"date":2195,"open":2177,"high":2187,"low":2033,"close":2009,"change":912,"percent_change":912,"volume":2196,"transactions":9,"vwap":2009},"2025-07-22",4950,{"date":2198,"open":2177,"high":2187,"low":1999,"close":2009,"change":2199,"percent_change":126,"volume":2200,"transactions":9,"vwap":2009},"2025-07-21",0.16,4613,{"date":2202,"open":2128,"high":2128,"low":2033,"close":1999,"change":2137,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1999},"2025-07-18",-5.61,4256,{"date":2206,"open":2187,"high":2132,"low":2207,"close":2128,"change":1166,"percent_change":323,"volume":2208,"transactions":9,"vwap":2128},"2025-07-17",16.4,22200,{"date":2210,"open":2009,"high":2008,"low":1999,"close":2187,"change":2050,"percent_change":2189,"volume":1175,"transactions":9,"vwap":2187},"2025-07-16",{"date":2212,"open":2177,"high":2128,"low":2033,"close":2009,"change":1508,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2009},"2025-07-15",-3.77,9113,{"date":2216,"open":2187,"high":2039,"low":2033,"close":2163,"change":912,"percent_change":912,"volume":2217,"transactions":9,"vwap":2163},"2025-07-14",32619,{"date":2219,"open":2008,"high":2153,"low":2008,"close":2163,"change":2199,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2163},"2025-07-11",0.95,5238,{"date":2223,"open":2177,"high":2132,"low":2177,"close":2008,"change":731,"percent_change":1272,"volume":2224,"transactions":9,"vwap":2008},"2025-07-10",5394,{"date":2226,"open":2159,"high":2227,"low":2008,"close":2132,"change":2199,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2132},"2025-07-09",18.128,0.93,5313,{"date":2231,"open":2153,"high":2232,"low":2163,"close":2128,"change":2050,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2128},"2025-07-08",17.68,1.9,4769,{"date":2236,"open":2159,"high":2232,"low":2177,"close":2008,"change":284,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2008},"2025-07-07",-6.25,9988,{"date":2240,"open":2090,"high":2039,"low":2159,"close":2048,"change":1201,"percent_change":1774,"volume":2241,"transactions":9,"vwap":2048},"2025-07-03",6519,{"date":2243,"open":2055,"high":2055,"low":2152,"close":2090,"change":1201,"percent_change":1774,"volume":2244,"transactions":9,"vwap":2090},"2025-07-02",6956,{"date":2246,"open":2047,"high":2055,"low":2153,"close":2039,"change":334,"percent_change":1080,"volume":2247,"transactions":9,"vwap":2039},"2025-07-01",17994,{"date":2249,"open":2100,"high":2100,"low":2090,"close":2091,"change":1166,"percent_change":270,"volume":2250,"transactions":9,"vwap":2091},"2025-06-30",17056,{"date":2252,"open":2152,"high":2253,"low":2128,"close":2090,"change":2199,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2090},"2025-06-27",20.24,0.89,36250,{"date":2257,"open":2152,"high":2058,"low":2163,"close":2048,"change":912,"percent_change":912,"volume":2258,"transactions":9,"vwap":2048},"2025-06-26",37325,{"date":2260,"open":28,"high":2261,"low":2262,"close":2048,"change":333,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2048},"2025-06-25",22.4,14.576,19.79,360413,{"date":2266,"open":2039,"high":2055,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-06-24",14.512,14.96,-3.6,-19.4,64369,{"date":2273,"open":2049,"high":2274,"low":2152,"close":2091,"change":1557,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2091},"2025-06-23",21.12,-9.38,137381,{"date":2278,"open":2279,"high":177,"low":2279,"close":2280,"change":1322,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-06-20",14.32,20.48,41.75,3714931,{"date":2284,"open":1950,"high":2000,"low":1950,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-06-18",14.448,0.368,2.61,9350,{"date":2290,"open":71,"high":2008,"low":2291,"close":1972,"change":2178,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1972},"2025-06-17",13.68,-8.33,9438,{"date":2295,"open":2022,"high":2056,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-06-16",12.336,15.36,2.368,18.23,82963,{"date":2302,"open":2303,"high":2303,"low":1779,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-06-13",14.128,12.992,-1.568,-10.77,10619,{"date":2309,"open":1998,"high":2310,"low":1971,"close":2021,"change":1508,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2021},"2025-06-12",15.488,-4.21,11650,{"date":2314,"open":2009,"high":2187,"low":2315,"close":1998,"change":284,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1998},"2025-06-11",14.992,-6.86,12038,{"date":2319,"open":2039,"high":2091,"low":2007,"close":2009,"change":2178,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2009},"2025-06-10",-7.27,12044,{"date":2323,"open":2090,"high":2049,"low":2153,"close":2153,"change":731,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2153},"2025-06-09",-2.65,3488,{"date":2327,"open":2058,"high":2091,"low":2090,"close":2090,"change":334,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2090},"2025-06-06",-1.74,1925,{"date":2331,"open":2047,"high":2100,"low":2058,"close":2058,"change":334,"percent_change":2116,"volume":2332,"transactions":9,"vwap":2058},"2025-06-05",1319,{"date":2334,"open":2335,"high":2336,"low":2091,"close":2049,"change":1201,"percent_change":1860,"volume":953,"transactions":9,"vwap":2049},"2025-06-04",18.912,19.136,{"date":2338,"open":2056,"high":2056,"low":2049,"close":2047,"change":2199,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2047},"2025-06-03",0.85,2050,{"date":2342,"open":2091,"high":2056,"low":2058,"close":2049,"change":912,"percent_change":912,"volume":2343,"transactions":9,"vwap":2049},"2025-06-02",3813,{"date":2345,"open":2047,"high":2055,"low":2058,"close":2049,"change":334,"percent_change":2346,"volume":2340,"transactions":9,"vwap":2049},"2025-05-30",-1.68,{"date":2348,"open":2076,"high":2142,"low":2055,"close":2055,"change":751,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2055},"2025-05-29",-7.03,3131,{"date":2352,"open":2064,"high":2353,"low":2354,"close":2280,"change":1107,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2280},"2025-05-28",20.64,18.592,6.67,3788,{"date":2358,"open":2069,"high":2069,"low":2047,"close":2100,"change":2199,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2100},"2025-05-27",0.84,1425,{"date":2362,"open":2076,"high":2076,"low":2047,"close":2055,"change":2178,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2055},"2025-05-23",-6.3,1700,{"date":2366,"open":2274,"high":2367,"low":2076,"close":2142,"change":2199,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2142},"2025-05-22",21.248,0.79,1644,{"date":2371,"open":2136,"high":2372,"low":2076,"close":2077,"change":656,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2077},"2025-05-21",20.88,-2.7,2688,{"date":2376,"open":2077,"high":2377,"low":2056,"close":2378,"change":101,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-05-20",21.2,20.72,2.78,1281,{"date":2382,"open":2076,"high":2077,"low":2383,"close":2077,"change":1201,"percent_change":2384,"volume":1290,"transactions":9,"vwap":2077},"2025-05-19",18.416,-0.79,{"date":2386,"open":2353,"high":2136,"low":2076,"close":2142,"change":1173,"percent_change":2387,"volume":2340,"transactions":9,"vwap":2142},"2025-05-16",-2.01,{"date":2389,"open":2142,"high":2274,"low":2100,"close":2390,"change":1318,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-05-15",20.736,2.45,3463,{"date":2394,"open":2395,"high":2396,"low":2064,"close":2253,"change":2346,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2253},"2025-05-14",22.08,22.56,-7.66,8300,{"date":2400,"open":2401,"high":2402,"low":2136,"close":2403,"change":2154,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-05-13",21.6,23.040001,21.92,5.38,7663,{"date":2407,"open":2064,"high":2261,"low":2047,"close":2136,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2136},"2025-05-12",2.24,12.07,6719,{"date":2412,"open":2413,"high":2069,"low":2039,"close":2091,"change":2199,"percent_change":46,"volume":1558,"transactions":9,"vwap":2091},"2025-05-09",18.368,{"date":2415,"open":2152,"high":2091,"low":2159,"close":2058,"change":2050,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2058},"2025-05-08",1.77,3513,{"date":2419,"open":2100,"high":2063,"low":2152,"close":2090,"change":1201,"percent_change":1774,"volume":2420,"transactions":9,"vwap":2090},"2025-05-07",2613,{"date":2422,"open":2091,"high":2091,"low":2090,"close":2039,"change":334,"percent_change":1080,"volume":2423,"transactions":9,"vwap":2039},"2025-05-06",1563,{"date":2425,"open":2100,"high":2100,"low":2039,"close":2091,"change":87,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2091},"2025-05-05",-4.13,3213,{"date":2429,"open":2070,"high":2076,"low":2100,"close":2069,"change":334,"percent_change":2078,"volume":2430,"transactions":9,"vwap":2069},"2025-05-02",1619,{"date":2432,"open":2070,"high":2433,"low":2064,"close":2070,"change":334,"percent_change":2034,"volume":2434,"transactions":9,"vwap":2070},"2025-05-01",20.096001,725,{"date":2436,"open":2437,"high":2142,"low":2069,"close":2076,"change":2199,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2076},"2025-04-30",19.984,0.81,756,{"date":2441,"open":2070,"high":2077,"low":2064,"close":2056,"change":1201,"percent_change":87,"volume":2360,"transactions":9,"vwap":2056},"2025-04-29",{"date":2443,"open":2444,"high":2445,"low":2070,"close":2076,"change":334,"percent_change":1853,"volume":2446,"transactions":9,"vwap":2076},"2025-04-28",20.96,21.072001,1288,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2142,"change":1201,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2142},"2025-04-25",20.016001,21.44,19.856,-0.78,1819,{"date":2455,"open":2077,"high":2456,"low":2077,"close":2280,"change":1166,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2280},"2025-04-24",21.28,2.4,1275,{"date":2460,"open":2136,"high":2450,"low":2056,"close":2076,"change":2199,"percent_change":2438,"volume":2461,"transactions":9,"vwap":2076},"2025-04-23",1769,{"date":181,"open":2069,"high":2077,"low":2069,"close":2056,"change":1166,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2056},2.48,1100]