[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISPR":3,"homepage-market-summary":30,"stock-historical-ISPR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ISPR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ispire Technology Inc. Common Stock","Nasdaq",null,"CIGARETTES","Ispire Technology Inc is engaged in the research and development, design, commercialization, sales, marketing, and distribution of branded and non-branded vaping hardware products in both the nicotine and cannabis spaces, as well as the assembly of nicotine pouch products and other next-generation nicotine products. The company sells its e-cigarette and pouch products globally, in markets where it is legally permitted to do so. The majority of its nicotine products are marketed under the Aspire brand name, and the cannabis products are marketed under the Ispire brand name. Geographically, the company generates the majority of its revenue from Europe, followed by North America, Asia Pacific, and other markets.","88","Los Angeles, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.3,1.37,1.28,1.38,-0.08,-5.8,35132.239877,412,1.3192,3.87,1.01,80260.43002726694,10.1,881,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"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":17,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":39},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},72471,26451967.936844,-56.52,"2025-04-23",[181,182,191,201,210,217,224,232,241,249,260,267,275,281,291,302,310,317,324,332,341,350,357,365,374,380,386,394,401,408,414,422,428,435,442,449,456,463,472,479,487,494,503,510,516,524,532,540,548,556,563,569,577,583,591,598,604,610,617,624,629,633,639,646,652,660,665,671,675,682,687,694,700,705,711,717,722,727,731,736,740,745,750,756,760,764,768,772,777,781,786,791,796,802,809,816,824,830,834,837,841,845,850,854,859,866,870,874,877,881,885,890,896,902,906,910,915,920,926,930,934,938,941,946,951,955,960,964,967,972,977,982,986,990,994,999,1003,1009,1015,1023,1029,1033,1039,1045,1052,1060,1066,1072,1078,1085,1090,1096,1103,1109,1114,1120,1124,1130,1136,1143,1149,1157,1165,1171,1177,1184,1193,1200,1207,1213,1220,1226,1231,1236,1243,1249,1254,1260,1265,1272,1277,1285,1292,1299,1304,1309,1313,1320,1326,1331,1336,1340,1346,1351,1356,1361,1366,1372,1378,1381,1387,1390,1395,1402,1407,1412,1417,1420,1424,1429,1436,1439,1443,1449,1453,1458,1463,1469,1474,1480,1485,1491,1495,1500,1503,1505,1509,1512,1517,1521,1524,1528,1533,1538,1543,1547,1551,1555,1559,1564,1568,1572,1575,1578,1580,1585,1590,1594,1598,1603,1607,1610,1614,1618,1623,1627,1631,1634,1638,1642,1646,1650,1656,1659,1666,1671,1676,1680,1685,1687,1689,1692,1695,1702,1707,1712,1715,1721,1725,1728,1732,1737,1741,1745,1750,1753,1758,1762,1767,1771,1775,1779,1782,1786,1791,1795,1798,1802,1806,1811,1815,1819,1822,1824,1827,1831,1836,1841,1845,1850,1853,1858,1863,1867,1873,1878,1883,1888,1894,1899,1902,1906,1909,1912,1916,1920,1923,1926,1929,1934,1938,1942,1945,1950,1953,1957,1960,1963,1968,1972,1975,1979,1984,1988,1992,1994,1999,2002,2007,2010,2014,2017,2021,2026,2030,2034,2036,2040,2043,2046,2049,2053,2056,2060,2064],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":16,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",1.33,1.4884,0.04,2.99,31769.453267,454,1.4095,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",1.36,1.27,1.34,0.06,4.69,13640.34399,405,1.338,{"date":202,"open":203,"high":204,"low":194,"close":18,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",1.29,1.355,-0.02,-1.54,10243.007202,241,1.2905,{"date":211,"open":16,"high":204,"low":18,"close":16,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",-0.025,-1.89,19095.66579,519,1.3062,{"date":218,"open":135,"high":19,"low":16,"close":219,"change":212,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",1.325,-1.85,8871.888932,243,1.3254,{"date":225,"open":18,"high":226,"low":194,"close":227,"change":196,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",1.51,1.35,4.65,41346.515432,466,1.4088,{"date":233,"open":234,"high":195,"low":235,"close":203,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",1.32,1.26,-0.035,-2.64,10095.83152,213,1.2983,{"date":242,"open":243,"high":184,"low":243,"close":219,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",1.24,0.08,6.43,18411.199041,415,1.2914,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",1.25,1.3251,1.21,1.245,-0.005,-0.4,25128.163077,457,1.293,{"date":261,"open":16,"high":17,"low":251,"close":251,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",-0.06,-4.58,35509.496597,634,1.3026,{"date":268,"open":16,"high":227,"low":269,"close":135,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",1.23,0.01,0.77,36682.171541,401,1.2761,{"date":276,"open":269,"high":184,"low":269,"close":16,"change":277,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",0,29760.498809,378,1.2846,{"date":282,"open":283,"high":284,"low":285,"close":16,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",1.43,1.49,1.2101,-0.14,-9.72,103520.622404,1156,1.3317,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",1.47,1.625,1.39,1.44,-0.03,-2.04,42253.46082,621,1.4414,{"date":303,"open":293,"high":304,"low":305,"close":293,"change":205,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",1.5481,1.45,-1.34,22932.066117,414,1.4954,{"date":311,"open":283,"high":312,"low":283,"close":284,"change":196,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",1.5699,4.2,20043.202197,318,1.5233,{"date":318,"open":293,"high":293,"low":227,"close":283,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",-0.04,-2.72,7283.254015,268,1.4352,{"date":325,"open":283,"high":326,"low":19,"close":293,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",1.5,0.05,3.52,65693.07069,568,1.4223,{"date":333,"open":226,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",1.6424,1.42,-0.12,-7.79,12792.585221,254,1.4802,{"date":342,"open":343,"high":344,"low":345,"close":343,"change":346,"percent_change":234,"volume":347,"transactions":348,"vwap":349},"2026-09-04",1.54,1.555,1.485,0.02,6000.638583,279,1.5145,{"date":351,"open":343,"high":352,"low":305,"close":353,"change":297,"percent_change":354,"volume":355,"transactions":330,"vwap":356},"2026-09-03",1.61,1.52,-1.94,22523.223235,1.539,{"date":358,"open":305,"high":359,"low":283,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":348,"vwap":364},"2026-09-02",1.575,1.55,0.1,6.9,14734.141646,1.4847,{"date":366,"open":367,"high":368,"low":369,"close":305,"change":205,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",1.46,1.4999,1.41,-1.36,7845.213862,294,1.435,{"date":375,"open":283,"high":360,"low":376,"close":293,"change":327,"percent_change":328,"volume":377,"transactions":378,"vwap":379},"2026-08-31",1.4055,13025.606208,427,1.4523,{"date":381,"open":335,"high":382,"low":335,"close":335,"change":277,"percent_change":277,"volume":383,"transactions":384,"vwap":385},"2026-08-28",1.4376,3396.597353,264,1.4335,{"date":387,"open":293,"high":388,"low":17,"close":335,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",1.5499,-0.05,-3.4,14724.188777,309,1.4709,{"date":395,"open":326,"high":396,"low":397,"close":293,"change":205,"percent_change":306,"volume":398,"transactions":399,"vwap":400},"2026-08-26",1.6699,1.455,18770.756152,403,1.5015,{"date":402,"open":19,"high":226,"low":19,"close":284,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",0.12,8.76,14819.636544,560,1.4614,{"date":409,"open":293,"high":293,"low":227,"close":17,"change":336,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-24",-8.05,22948.266463,745,1.3958,{"date":415,"open":226,"high":416,"low":417,"close":284,"change":205,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",1.535,1.4701,-1.32,14159.62105,185,1.4865,{"date":423,"open":367,"high":424,"low":367,"close":226,"change":270,"percent_change":156,"volume":425,"transactions":426,"vwap":427},"2026-08-20",1.56,17630.416172,230,1.5061,{"date":429,"open":424,"high":430,"low":326,"close":326,"change":319,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",1.58,-2.6,14503.455858,276,1.5323,{"date":436,"open":437,"high":437,"low":284,"close":343,"change":297,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",1.68,-1.91,22154.17436,391,1.5755,{"date":443,"open":360,"high":444,"low":445,"close":446,"change":346,"percent_change":203,"volume":447,"transactions":23,"vwap":448},"2026-08-17",1.7346,1.53,1.57,17741.737324,1.59,{"date":450,"open":448,"high":451,"low":360,"close":360,"change":319,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-14",1.65,-2.52,12558.999946,380,1.5918,{"date":457,"open":458,"high":458,"low":360,"close":448,"change":286,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-13",1.74,-8.09,11759.370571,512,1.6427,{"date":464,"open":465,"high":465,"low":466,"close":465,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-12",1.73,1.6501,-0.01,-0.57,5007.326639,282,1.7076,{"date":473,"open":474,"high":458,"low":451,"close":458,"change":196,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-11",1.66,3.57,13334.999353,208,1.6935,{"date":480,"open":481,"high":482,"low":474,"close":437,"change":297,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-10",1.72,1.75,-1.75,12245.863598,247,1.7019,{"date":488,"open":437,"high":489,"low":451,"close":490,"change":327,"percent_change":491,"volume":492,"transactions":230,"vwap":493},"2026-08-07",1.79,1.71,3.01,16926.591102,1.7111,{"date":495,"open":496,"high":497,"low":496,"close":474,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-06",1.6,1.8899,0.07,4.4,42906.58773,484,1.7174,{"date":504,"open":430,"high":505,"low":506,"close":448,"change":270,"percent_change":120,"volume":507,"transactions":508,"vwap":509},"2026-08-05",1.88,1.5274,68314.255086,623,1.7565,{"date":511,"open":446,"high":496,"low":226,"close":430,"change":319,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-04",-2.47,27579.995134,537,1.5655,{"date":517,"open":367,"high":518,"low":195,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-03",1.62,0.17,11.72,48667.851323,742,1.4563,{"date":525,"open":335,"high":526,"low":527,"close":305,"change":270,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",1.63,1.3686,0.69,20170.555666,674,1.438,{"date":533,"open":367,"high":534,"low":535,"close":296,"change":262,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-30",1.495,1.3999,-4,16778.095659,416,1.4332,{"date":541,"open":448,"high":542,"low":284,"close":326,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-29",1.64,-0.1,-6.25,12600.691874,418,1.5469,{"date":549,"open":518,"high":550,"low":551,"close":496,"change":205,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-28",1.6561,1.5456,-1.23,17648.71267,220,1.6101,{"date":557,"open":360,"high":474,"low":558,"close":518,"change":498,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-27",1.5496,4.52,18581.404331,520,1.606,{"date":564,"open":446,"high":565,"low":566,"close":360,"change":205,"percent_change":567,"volume":568,"transactions":433,"vwap":352},"2026-07-24",1.6799,1.5371,-1.27,29790.170243,{"date":570,"open":352,"high":571,"low":446,"close":446,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-23",1.7403,-0.09,-5.42,13215.004862,275,1.6056,{"date":578,"open":458,"high":579,"low":448,"close":474,"change":319,"percent_change":580,"volume":581,"transactions":399,"vwap":582},"2026-07-22",1.7658,-2.35,49301.928871,1.6521,{"date":584,"open":451,"high":585,"low":360,"close":586,"change":327,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-21",1.7815,1.7,3.03,62197.836505,1222,1.6801,{"date":592,"open":593,"high":593,"low":451,"close":451,"change":543,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-20",1.91,-5.71,78699.285555,1233,1.7354,{"date":599,"open":505,"high":505,"low":600,"close":482,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":482},"2026-07-17",1.67,-0.13,-6.91,52500,{"date":605,"open":606,"high":607,"low":448,"close":505,"change":297,"percent_change":608,"volume":609,"transactions":9,"vwap":505},"2026-07-16",1.96,2.01,-1.57,161900,{"date":611,"open":458,"high":612,"low":613,"close":593,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":593},"2026-07-15",1.93,1.601,0.16,9.14,90100,{"date":618,"open":619,"high":620,"low":621,"close":482,"change":319,"percent_change":622,"volume":623,"transactions":9,"vwap":482},"2026-07-14",1.78,1.86,1.599,-2.23,128100,{"date":625,"open":526,"high":626,"low":353,"close":489,"change":614,"percent_change":627,"volume":628,"transactions":9,"vwap":489},"2026-07-13",1.89,9.82,148600,{"date":630,"open":343,"high":474,"low":195,"close":526,"change":403,"percent_change":631,"volume":632,"transactions":9,"vwap":526},"2026-07-10",7.95,71700,{"date":634,"open":16,"high":445,"low":635,"close":226,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":226},"2026-07-09",1.183,0.22,17.05,188700,{"date":640,"open":641,"high":16,"low":642,"close":203,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":203},"2026-07-08",1.11,1.04,0.19,17.27,198700,{"date":647,"open":149,"high":648,"low":26,"close":649,"change":205,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-07",1.225,1.1,-1.79,226200,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-06",1.22,1.08,1.12,-0.11,-8.94,113000,{"date":661,"open":662,"high":194,"low":641,"close":269,"change":130,"percent_change":663,"volume":664,"transactions":9,"vwap":269},"2026-07-02",1.16,7.89,112500,{"date":666,"open":667,"high":253,"low":668,"close":669,"change":346,"percent_change":489,"volume":670,"transactions":9,"vwap":669},"2026-07-01",1.13,1.07,1.14,122900,{"date":672,"open":269,"high":243,"low":668,"close":656,"change":572,"percent_change":673,"volume":674,"transactions":9,"vwap":656},"2026-06-30",-7.44,349900,{"date":676,"open":360,"high":677,"low":678,"close":253,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":253},"2026-06-29",1.608,1.2,-0.29,-19.33,314200,{"date":683,"open":474,"high":684,"low":326,"close":326,"change":336,"percent_change":685,"volume":686,"transactions":9,"vwap":326},"2026-06-26",1.82,-7.41,1798700,{"date":688,"open":689,"high":689,"low":690,"close":518,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":518},"2026-06-25",1.85,1.615,-0.2,-10.99,101400,{"date":695,"open":606,"high":696,"low":697,"close":684,"change":286,"percent_change":698,"volume":699,"transactions":9,"vwap":684},"2026-06-24",2.045,1.81,-7.14,95000,{"date":701,"open":689,"high":702,"low":490,"close":606,"change":130,"percent_change":703,"volume":704,"transactions":9,"vwap":606},"2026-06-23",1.98,4.81,88500,{"date":706,"open":702,"high":702,"low":707,"close":708,"change":657,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-22",1.84,1.87,-5.56,58000,{"date":712,"open":689,"high":713,"low":714,"close":702,"change":403,"percent_change":715,"volume":716,"transactions":9,"vwap":702},"2026-06-18",2.02,1.825,6.45,198200,{"date":718,"open":474,"high":719,"low":496,"close":620,"change":72,"percent_change":720,"volume":721,"transactions":9,"vwap":620},"2026-06-17",1.875,12.73,183400,{"date":723,"open":430,"high":724,"low":326,"close":451,"change":244,"percent_change":725,"volume":726,"transactions":9,"vwap":451},"2026-06-16",1.688,5.1,133600,{"date":728,"open":526,"high":586,"low":446,"close":446,"change":297,"percent_change":729,"volume":730,"transactions":9,"vwap":446},"2026-06-15",-1.88,129900,{"date":732,"open":481,"high":733,"low":445,"close":496,"change":336,"percent_change":734,"volume":735,"transactions":9,"vwap":496},"2026-06-12",1.8,-6.98,61000,{"date":737,"open":481,"high":708,"low":542,"close":481,"change":270,"percent_change":738,"volume":739,"transactions":9,"vwap":481},"2026-06-11",0.58,112400,{"date":741,"open":489,"high":684,"low":742,"close":490,"change":389,"percent_change":743,"volume":744,"transactions":9,"vwap":490},"2026-06-10",1.661,-2.84,91500,{"date":746,"open":481,"high":733,"low":437,"close":747,"change":327,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-09",1.76,2.92,60600,{"date":751,"open":752,"high":753,"low":451,"close":490,"change":270,"percent_change":754,"volume":755,"transactions":9,"vwap":490},"2026-06-08",1.69,1.739,0.59,54600,{"date":757,"open":600,"high":481,"low":518,"close":586,"change":186,"percent_change":758,"volume":759,"transactions":9,"vwap":586},"2026-06-05",2.41,88900,{"date":761,"open":600,"high":586,"low":518,"close":474,"change":327,"percent_change":762,"volume":763,"transactions":9,"vwap":474},"2026-06-04",3.11,45600,{"date":765,"open":586,"high":465,"low":496,"close":352,"change":601,"percent_change":766,"volume":767,"transactions":9,"vwap":352},"2026-06-03",-7.47,107600,{"date":769,"open":489,"high":733,"low":490,"close":458,"change":389,"percent_change":770,"volume":771,"transactions":9,"vwap":458},"2026-06-02",-2.79,75200,{"date":773,"open":733,"high":774,"low":490,"close":489,"change":205,"percent_change":775,"volume":776,"transactions":9,"vwap":489},"2026-06-01",1.815,-1.1,114900,{"date":778,"open":747,"high":779,"low":600,"close":697,"change":346,"percent_change":656,"volume":780,"transactions":9,"vwap":697},"2026-05-29",1.885,103100,{"date":782,"open":620,"high":779,"low":783,"close":489,"change":20,"percent_change":784,"volume":785,"transactions":9,"vwap":489},"2026-05-28",1.705,-4.28,107300,{"date":787,"open":702,"high":788,"low":474,"close":708,"change":572,"percent_change":789,"volume":790,"transactions":9,"vwap":708},"2026-05-27",2.03,-4.59,174700,{"date":792,"open":733,"high":702,"low":733,"close":606,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":606},"2026-05-26",0.155,8.59,195800,{"date":797,"open":606,"high":607,"low":747,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-22",1.805,-0.155,-7.91,88000,{"date":803,"open":804,"high":805,"low":593,"close":606,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":606},"2026-05-21",2.08,2.1,-0.15,-7.11,72300,{"date":810,"open":811,"high":812,"low":713,"close":813,"change":319,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-20",2.27,2.45,2.11,-1.86,391600,{"date":817,"open":448,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-19",2.3,1.565,2.15,0.535,33.13,795000,{"date":825,"open":437,"high":826,"low":305,"close":690,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":690},"2026-05-18",1.715,-0.085,-5,32000,{"date":831,"open":490,"high":490,"low":326,"close":586,"change":297,"percent_change":832,"volume":833,"transactions":9,"vwap":586},"2026-05-15",-1.73,32800,{"date":835,"open":458,"high":458,"low":451,"close":465,"change":270,"percent_change":738,"volume":836,"transactions":9,"vwap":465},"2026-05-14",34100,{"date":838,"open":437,"high":839,"low":474,"close":481,"change":270,"percent_change":738,"volume":840,"transactions":9,"vwap":481},"2026-05-13",1.77,46900,{"date":842,"open":586,"high":481,"low":226,"close":490,"change":196,"percent_change":843,"volume":844,"transactions":9,"vwap":490},"2026-05-12",3.64,53100,{"date":846,"open":482,"high":847,"low":518,"close":451,"change":572,"percent_change":848,"volume":849,"transactions":9,"vwap":451},"2026-05-11",1.817,-5.17,34000,{"date":851,"open":689,"high":593,"low":481,"close":458,"change":657,"percent_change":852,"volume":853,"transactions":9,"vwap":458},"2026-05-08",-5.95,73600,{"date":855,"open":367,"high":856,"low":367,"close":689,"change":519,"percent_change":857,"volume":858,"transactions":9,"vwap":689},"2026-05-07",1.92,10.12,168000,{"date":860,"open":293,"high":861,"low":862,"close":437,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":437},"2026-05-06",1.735,1.442,0.24,16.67,188300,{"date":867,"open":19,"high":305,"low":184,"close":296,"change":403,"percent_change":868,"volume":869,"transactions":9,"vwap":296},"2026-05-05",9.09,81500,{"date":871,"open":872,"high":872,"low":234,"close":234,"change":20,"percent_change":594,"volume":873,"transactions":9,"vwap":234},"2026-05-04",1.4,54300,{"date":875,"open":17,"high":343,"low":227,"close":872,"change":346,"percent_change":305,"volume":876,"transactions":9,"vwap":872},"2026-05-01",36700,{"date":878,"open":184,"high":295,"low":203,"close":19,"change":196,"percent_change":879,"volume":880,"transactions":9,"vwap":19},"2026-04-30",4.55,53900,{"date":882,"open":369,"high":369,"low":16,"close":234,"change":543,"percent_change":883,"volume":884,"transactions":9,"vwap":234},"2026-04-29",-7.04,47400,{"date":886,"open":295,"high":293,"low":195,"close":335,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":335},"2026-04-28",0.035,2.53,40100,{"date":891,"open":326,"high":326,"low":135,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-04-27",1.385,0.015,1.09,105800,{"date":897,"open":446,"high":542,"low":898,"close":17,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":17},"2026-04-24",1.19,-0.19,-12.18,229600,{"date":903,"open":733,"high":733,"low":226,"close":424,"change":899,"percent_change":904,"volume":905,"transactions":9,"vwap":424},"2026-04-23",-10.86,100100,{"date":907,"open":600,"high":839,"low":474,"close":482,"change":130,"percent_change":908,"volume":909,"transactions":9,"vwap":482},"2026-04-22",5.42,57100,{"date":911,"open":697,"high":684,"low":912,"close":474,"change":389,"percent_change":913,"volume":914,"transactions":9,"vwap":474},"2026-04-21",1.582,-2.92,98100,{"date":916,"open":708,"high":505,"low":586,"close":490,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":490},"2026-04-20",-0.16,-8.56,62100,{"date":921,"open":922,"high":922,"low":923,"close":708,"change":205,"percent_change":924,"volume":925,"transactions":9,"vwap":708},"2026-04-17",1.95,1.83,-1.06,29900,{"date":927,"open":620,"high":626,"low":839,"close":626,"change":928,"percent_change":352,"volume":929,"transactions":9,"vwap":626},"2026-04-16",0.03,48600,{"date":931,"open":702,"high":702,"low":707,"close":620,"change":389,"percent_change":932,"volume":933,"transactions":9,"vwap":620},"2026-04-15",-2.62,72000,{"date":935,"open":505,"high":936,"low":489,"close":593,"change":277,"percent_change":277,"volume":937,"transactions":9,"vwap":593},"2026-04-14",1.932,39900,{"date":939,"open":482,"high":612,"low":465,"close":593,"change":614,"percent_change":615,"volume":940,"transactions":9,"vwap":593},"2026-04-13",40900,{"date":942,"open":839,"high":943,"low":944,"close":482,"change":467,"percent_change":468,"volume":945,"transactions":9,"vwap":482},"2026-04-10",1.846,1.695,42300,{"date":947,"open":733,"high":733,"low":458,"close":747,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":747},"2026-04-09",-0.07,-3.83,28400,{"date":952,"open":489,"high":708,"low":747,"close":923,"change":361,"percent_change":953,"volume":954,"transactions":9,"vwap":923},"2026-04-08",5.78,42000,{"date":956,"open":733,"high":957,"low":752,"close":465,"change":543,"percent_change":958,"volume":959,"transactions":9,"vwap":465},"2026-04-07",1.822,-5.46,30900,{"date":961,"open":747,"high":707,"low":600,"close":923,"change":403,"percent_change":962,"volume":963,"transactions":9,"vwap":923},"2026-04-06",7.02,42600,{"date":965,"open":474,"high":733,"low":474,"close":490,"change":928,"percent_change":489,"volume":966,"transactions":9,"vwap":490},"2026-04-02",56300,{"date":968,"open":689,"high":969,"low":600,"close":437,"change":917,"percent_change":970,"volume":971,"transactions":9,"vwap":437},"2026-04-01",2.04,-8.7,55600,{"date":973,"open":626,"high":922,"low":974,"close":707,"change":319,"percent_change":975,"volume":976,"transactions":9,"vwap":707},"2026-03-31",1.765,-2.13,45900,{"date":978,"open":707,"high":979,"low":944,"close":505,"change":196,"percent_change":980,"volume":981,"transactions":9,"vwap":505},"2026-03-30",1.94,3.3,120400,{"date":983,"open":620,"high":593,"low":489,"close":684,"change":297,"percent_change":984,"volume":985,"transactions":9,"vwap":684},"2026-03-27",-1.62,48400,{"date":987,"open":465,"high":856,"low":490,"close":689,"change":403,"percent_change":988,"volume":989,"transactions":9,"vwap":689},"2026-03-26",6.94,105600,{"date":991,"open":465,"high":992,"low":600,"close":465,"change":270,"percent_change":738,"volume":993,"transactions":9,"vwap":465},"2026-03-25",1.835,84600,{"date":995,"open":839,"high":996,"low":490,"close":481,"change":319,"percent_change":997,"volume":998,"transactions":9,"vwap":481},"2026-03-24",1.859,-2.27,41700,{"date":1000,"open":619,"high":733,"low":1001,"close":747,"change":277,"percent_change":277,"volume":1002,"transactions":9,"vwap":747},"2026-03-23",1.683,128300,{"date":1004,"open":707,"high":1005,"low":1006,"close":747,"change":827,"percent_change":1007,"volume":1008,"transactions":9,"vwap":747},"2026-03-20",1.953,1.733,-4.61,94300,{"date":1010,"open":979,"high":702,"low":489,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-03-19",1.845,-0.145,-7.29,161600,{"date":1016,"open":1017,"high":1018,"low":922,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-03-18",2.31,2.64,1.99,-0.31,-13.48,386800,{"date":1024,"open":747,"high":1025,"low":465,"close":818,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":818},"2026-03-17",2.39,0.565,32.56,1128900,{"date":1030,"open":747,"high":1031,"low":600,"close":861,"change":498,"percent_change":313,"volume":1032,"transactions":9,"vwap":861},"2026-03-16",1.9,90400,{"date":1034,"open":1011,"high":708,"low":294,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-03-13",1.665,-0.17,-9.26,105500,{"date":1040,"open":979,"high":1041,"low":923,"close":992,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":992},"2026-03-12",2.05,-0.105,-5.41,83800,{"date":1046,"open":1047,"high":1048,"low":505,"close":979,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":979},"2026-03-11",2.205,2.54,-0.265,-12.02,349800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1047,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1047},"2026-03-10",2.42,2.591,2.2,-0.245,-10,39500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":812,"change":928,"percent_change":243,"volume":1065,"transactions":9,"vwap":812},"2026-03-09",2.4,2.749,2.21,159200,{"date":1067,"open":505,"high":1068,"low":505,"close":1054,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1054},"2026-03-06",2.83,0.52,27.37,476100,{"date":1073,"open":1074,"high":1075,"low":684,"close":1031,"change":262,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1031},"2026-03-05",2.16,2.17,-3.06,94600,{"date":1079,"open":1080,"high":1081,"low":684,"close":606,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":606},"2026-03-04",2.22,2.38,-0.26,-11.71,72100,{"date":1086,"open":818,"high":1087,"low":804,"close":1080,"change":543,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1080},"2026-03-03",2.5,-4.31,65800,{"date":1091,"open":1092,"high":1093,"low":818,"close":1092,"change":297,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-02",2.32,2.49,-1.28,41400,{"date":1097,"open":758,"high":1098,"low":1099,"close":1100,"change":297,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-02-27",2.51,2.24,2.35,-1.26,44600,{"date":1104,"open":1025,"high":1105,"low":1106,"close":1081,"change":467,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1081},"2026-02-26",2.46,2.33,-0.42,34400,{"date":1110,"open":820,"high":758,"low":820,"close":1025,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1025},"2026-02-25",0.27,12.74,48900,{"date":1115,"open":812,"high":1116,"low":804,"close":80,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":80},"2026-02-24",2.491,-0.33,-13.47,56100,{"date":1121,"open":811,"high":1122,"low":811,"close":812,"change":53,"percent_change":1123,"volume":780,"transactions":9,"vwap":812},"2026-02-23",2.67,7.93,{"date":1125,"open":888,"high":1126,"low":1127,"close":811,"change":1082,"percent_change":1128,"volume":1129,"transactions":9,"vwap":811},"2026-02-20",2.59,2.255,-10.28,63900,{"date":1131,"open":1132,"high":1132,"low":1087,"close":888,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":888},"2026-02-19",2.8,-0.22,-8,44000,{"date":1137,"open":491,"high":1138,"low":1139,"close":1140,"change":1082,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-02-18",3.29,2.71,2.75,-8.64,41800,{"date":1144,"open":1145,"high":1146,"low":491,"close":491,"change":1133,"percent_change":1147,"volume":1148,"transactions":9,"vwap":491},"2026-02-17",3.22,3.45,-6.81,163000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":262,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-02-13",3.165,3.309,3.16,3.23,-1.82,15500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1138,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1138},"2026-02-12",3.53,3.551,3.245,-0.21,-6,48100,{"date":1166,"open":1167,"high":1168,"low":980,"close":1169,"change":270,"percent_change":1170,"volume":945,"transactions":9,"vwap":1169},"2026-02-11",3.49,3.54,3.5,0.29,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1167,"change":72,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1167},"2026-02-10",3.285,3.68,6.4,43900,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":572,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-02-09",3.36,3.07,3.28,-2.67,66100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-02-06",3,3.515,2.978,3.37,0.31,10.13,64400,{"date":1194,"open":1195,"high":1196,"low":1186,"close":1197,"change":806,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-05",3.18,3.26,3.06,-4.67,37900,{"date":1201,"open":1159,"high":1202,"low":1153,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-04",3.599,3.21,-0.32,-9.07,69200,{"date":1208,"open":843,"high":1209,"low":1210,"close":1159,"change":572,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1159},"2026-02-03",3.728,3.38,-2.49,37500,{"date":1214,"open":1215,"high":1216,"low":1181,"close":1217,"change":262,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-02",3.69,3.84,3.62,-1.63,157500,{"date":1221,"open":1222,"high":25,"low":1223,"close":1174,"change":636,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1174},"2026-01-30",3.46,3.42,6.36,193700,{"date":1227,"open":1203,"high":1167,"low":1228,"close":1222,"change":1170,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1222},"2026-01-29",3.125,9.15,71200,{"date":1232,"open":1233,"high":1203,"low":1233,"close":1234,"change":186,"percent_change":18,"volume":1235,"transactions":9,"vwap":1234},"2026-01-28",3.09,3.17,27000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":53,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-01-27",2.97,3.13,2.925,6.1,31900,{"date":1244,"open":1245,"high":1245,"low":748,"close":1246,"change":286,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-26",3.1,2.95,-4.53,20800,{"date":1250,"open":1197,"high":1234,"low":1251,"close":1233,"change":346,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1233},"2026-01-23",2.98,0.65,24500,{"date":1255,"open":1256,"high":1256,"low":748,"close":1180,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1180},"2026-01-22",3.35,-0.27,-8.08,79900,{"date":1261,"open":1239,"high":1256,"low":1251,"close":1262,"change":72,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-21",3.34,6.71,96400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1239,"change":1270,"percent_change":1271,"volume":710,"transactions":9,"vwap":1239},"2026-01-20",2.78,3.2,2.681,0.26,9.06,{"date":1273,"open":748,"high":980,"low":1132,"close":1274,"change":948,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-01-16",2.87,-2.38,85100,{"date":1278,"open":1279,"high":1280,"low":1140,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-01-15",2.755,3.25,2.94,0.23,8.49,119200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1139,"change":262,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1139},"2026-01-14",2.74,2.81,2.61,-2.17,30600,{"date":1293,"open":1294,"high":1295,"low":1054,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-01-13",2.58,2.77,0.25,9.92,42200,{"date":1300,"open":812,"high":1301,"low":812,"close":1302,"change":928,"percent_change":678,"volume":1303,"transactions":9,"vwap":1302},"2026-01-12",2.56,2.52,9600,{"date":1305,"open":1048,"high":1306,"low":758,"close":1093,"change":319,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1093},"2026-01-09",2.6,-1.58,28000,{"date":1310,"open":1025,"high":1289,"low":1081,"close":888,"change":403,"percent_change":1311,"volume":1312,"transactions":9,"vwap":888},"2026-01-08",4.98,30000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":758,"change":899,"percent_change":1318,"volume":1319,"transactions":9,"vwap":758},"2026-01-07",2.717,2.72,2.395,-7.31,30200,{"date":1321,"open":1322,"high":748,"low":1323,"close":1306,"change":1257,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1306},"2026-01-06",2.82,2.581,-9.41,25600,{"date":1327,"open":1328,"high":1329,"low":1139,"close":1274,"change":270,"percent_change":115,"volume":1330,"transactions":9,"vwap":1274},"2026-01-05",2.86,2.93,21000,{"date":1332,"open":1333,"high":1274,"low":1139,"close":1328,"change":196,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1328},"2026-01-02",2.76,2.14,21100,{"date":1337,"open":1338,"high":1322,"low":1139,"close":1132,"change":928,"percent_change":655,"volume":1339,"transactions":9,"vwap":1132},"2025-12-31",2.788,9100,{"date":1341,"open":1274,"high":1342,"low":1343,"close":1295,"change":543,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1295},"2025-12-30",2.919,2.7,-3.48,16500,{"date":1347,"open":1348,"high":1349,"low":1018,"close":1274,"change":346,"percent_change":1350,"volume":937,"transactions":9,"vwap":1274},"2025-12-29",2.85,2.89,0.7,{"date":1352,"open":1353,"high":1328,"low":1126,"close":1348,"change":1296,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1348},"2025-12-26",2.63,9.62,34800,{"date":1357,"open":1140,"high":1295,"low":1358,"close":1306,"change":543,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1306},"2025-12-24",2.57,-3.7,11400,{"date":1362,"open":1348,"high":1348,"low":1363,"close":1343,"change":899,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1343},"2025-12-23",2.68,-6.57,17800,{"date":1367,"open":1368,"high":1281,"low":1369,"close":1349,"change":297,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1349},"2025-12-22",2.91,2.812,-1.03,22200,{"date":1373,"open":1374,"high":1281,"low":1375,"close":748,"change":205,"percent_change":1376,"volume":1377,"transactions":9,"vwap":748},"2025-12-19",2.88,2.781,-0.68,80000,{"date":1379,"open":1368,"high":1238,"low":1368,"close":1281,"change":467,"percent_change":140,"volume":1380,"transactions":9,"vwap":1281},"2025-12-18",59400,{"date":1382,"open":1288,"high":1246,"low":1383,"close":1246,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1246},"2025-12-17",2.745,0.13,4.61,47700,{"date":1388,"open":1139,"high":1068,"low":1126,"close":1322,"change":130,"percent_change":980,"volume":1389,"transactions":9,"vwap":1322},"2025-12-16",45800,{"date":1391,"open":1018,"high":1287,"low":1126,"close":1392,"change":1393,"percent_change":313,"volume":1394,"transactions":9,"vwap":1392},"2025-12-15",2.73,0.11,49800,{"date":1396,"open":1048,"high":1397,"low":1398,"close":1399,"change":361,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-12-12",2.675,2.47,2.62,3.97,53600,{"date":1403,"open":1302,"high":1404,"low":1405,"close":1302,"change":928,"percent_change":678,"volume":1406,"transactions":9,"vwap":1302},"2025-12-11",2.55,2.37,27400,{"date":1408,"open":1025,"high":1404,"low":1409,"close":1093,"change":361,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1093},"2025-12-10",2.386,4.18,45200,{"date":1413,"open":813,"high":1054,"low":1414,"close":1025,"change":1170,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1025},"2025-12-09",2.092,13.81,41100,{"date":1418,"open":818,"high":1093,"low":788,"close":805,"change":691,"percent_change":970,"volume":1419,"transactions":9,"vwap":805},"2025-12-08",44700,{"date":1421,"open":1098,"high":1404,"low":1422,"close":818,"change":691,"percent_change":1134,"volume":1423,"transactions":9,"vwap":818},"2025-12-05",2.28,46800,{"date":1425,"open":1426,"high":1122,"low":1427,"close":1087,"change":286,"percent_change":1428,"volume":1102,"transactions":9,"vwap":1087},"2025-12-04",2.605,2.26,-5.3,{"date":1430,"open":1431,"high":1432,"low":1054,"close":1018,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1018},"2025-12-03",2.48,2.66,0.14,5.6,33200,{"date":1437,"open":1105,"high":888,"low":1025,"close":1087,"change":327,"percent_change":969,"volume":1438,"transactions":9,"vwap":1087},"2025-12-02",20900,{"date":1440,"open":758,"high":1431,"low":1092,"close":812,"change":270,"percent_change":1441,"volume":1442,"transactions":9,"vwap":812},"2025-12-01",0.41,40300,{"date":1444,"open":812,"high":1398,"low":1445,"close":1446,"change":467,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-11-28",2.371,2.44,-0.41,16900,{"date":1450,"open":1100,"high":1087,"low":1451,"close":812,"change":498,"percent_change":1281,"volume":1452,"transactions":9,"vwap":812},"2025-11-26",2.305,37800,{"date":1454,"open":1017,"high":1025,"low":1455,"close":1081,"change":361,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1081},"2025-11-25",2.218,4.39,39100,{"date":1459,"open":1056,"high":1460,"low":80,"close":1422,"change":361,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1422},"2025-11-24",2.379,4.59,33500,{"date":1464,"open":620,"high":1465,"low":620,"close":94,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":94},"2025-11-21",2.36,0.32,17.2,188200,{"date":1470,"open":1334,"high":1471,"low":689,"close":620,"change":1472,"percent_change":1473,"volume":1102,"transactions":9,"vwap":620},"2025-11-20",2.209,-0.235,-11.22,{"date":1475,"open":713,"high":1476,"low":979,"close":1477,"change":1478,"percent_change":1343,"volume":1479,"transactions":9,"vwap":1477},"2025-11-19",2.128,2.095,0.055,25900,{"date":1481,"open":1041,"high":1482,"low":1483,"close":969,"change":467,"percent_change":1484,"volume":1330,"transactions":9,"vwap":969},"2025-11-18",2.09,1.995,-0.49,{"date":1486,"open":1019,"high":1487,"low":1488,"close":1041,"change":361,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1041},"2025-11-17",2.07,1.935,5.13,34700,{"date":1492,"open":593,"high":702,"low":1493,"close":922,"change":928,"percent_change":424,"volume":1494,"transactions":9,"vwap":922},"2025-11-14",1.801,40800,{"date":1496,"open":861,"high":702,"low":677,"close":856,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":856},"2025-11-13",0.3,18.52,69500,{"date":1501,"open":518,"high":490,"low":430,"close":518,"change":277,"percent_change":277,"volume":1502,"transactions":9,"vwap":518},"2025-11-12",22900,{"date":1504,"open":430,"high":437,"low":430,"close":518,"change":346,"percent_change":251,"volume":1365,"transactions":9,"vwap":518},"2025-11-11",{"date":1506,"open":284,"high":518,"low":296,"close":496,"change":1507,"percent_change":962,"volume":1508,"transactions":9,"vwap":496},"2025-11-10",0.105,45500,{"date":1510,"open":518,"high":465,"low":284,"close":534,"change":286,"percent_change":918,"volume":1511,"transactions":9,"vwap":534},"2025-11-07",88600,{"date":1513,"open":839,"high":1019,"low":518,"close":1514,"change":1515,"percent_change":1516,"volume":1355,"transactions":9,"vwap":1514},"2025-11-06",1.635,-0.185,-10.16,{"date":1518,"open":451,"high":708,"low":451,"close":684,"change":614,"percent_change":1519,"volume":1520,"transactions":9,"vwap":684},"2025-11-05",9.64,68500,{"date":1522,"open":752,"high":707,"low":451,"close":474,"change":389,"percent_change":913,"volume":1523,"transactions":9,"vwap":474},"2025-11-04",37700,{"date":1525,"open":505,"high":1526,"low":586,"close":490,"change":917,"percent_change":918,"volume":1527,"transactions":9,"vwap":490},"2025-11-03",2,62900,{"date":1529,"open":1530,"high":1334,"low":708,"close":708,"change":286,"percent_change":1531,"volume":1532,"transactions":9,"vwap":708},"2025-10-31",2.06,-6.97,50100,{"date":1534,"open":1064,"high":1062,"low":607,"close":607,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":607},"2025-10-30",-0.25,-11.06,39000,{"date":1539,"open":805,"high":1540,"low":805,"close":1427,"change":1541,"percent_change":1542,"volume":1527,"transactions":9,"vwap":1427},"2025-10-29",2.315,0.15,7.11,{"date":1544,"open":1056,"high":1064,"low":813,"close":813,"change":572,"percent_change":1545,"volume":1546,"transactions":9,"vwap":813},"2025-10-28",-4.09,32400,{"date":1548,"open":1405,"high":1405,"low":1056,"close":1056,"change":1036,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1056},"2025-10-27",-7.17,17400,{"date":1552,"open":1105,"high":1105,"low":1553,"close":1405,"change":389,"percent_change":1554,"volume":1156,"transactions":9,"vwap":1405},"2025-10-24",2.324,-2.07,{"date":1556,"open":1062,"high":1557,"low":1451,"close":1054,"change":327,"percent_change":813,"volume":1558,"transactions":9,"vwap":1054},"2025-10-23",2.479,20400,{"date":1560,"open":1561,"high":1093,"low":1100,"close":1405,"change":572,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1405},"2025-10-22",2.43,-3.66,63700,{"date":1565,"open":1566,"high":888,"low":1017,"close":1105,"change":186,"percent_change":451,"volume":1567,"transactions":9,"vwap":1105},"2025-10-21",2.465,33400,{"date":1569,"open":812,"high":1570,"low":1081,"close":1054,"change":467,"percent_change":1447,"volume":1571,"transactions":9,"vwap":1054},"2025-10-20",2.65,35300,{"date":1573,"open":1106,"high":1098,"low":1106,"close":1561,"change":467,"percent_change":1447,"volume":1574,"transactions":9,"vwap":1561},"2025-10-17",29800,{"date":1576,"open":1092,"high":1302,"low":1092,"close":1446,"change":186,"percent_change":600,"volume":1577,"transactions":9,"vwap":1446},"2025-10-16",48800,{"date":1579,"open":1405,"high":758,"low":1106,"close":1062,"change":196,"percent_change":1301,"volume":1499,"transactions":9,"vwap":1062},"2025-10-15",{"date":1581,"open":805,"high":1062,"low":805,"close":1582,"change":72,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-10-14",2.34,9.86,69400,{"date":1586,"open":1099,"high":1017,"low":1530,"close":1587,"change":948,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-10-13",2.13,-3.18,51600,{"date":1591,"open":1025,"high":758,"low":1056,"close":1056,"change":1133,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1056},"2025-10-10",-9.09,44900,{"date":1595,"open":818,"high":812,"low":818,"close":1054,"change":403,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1054},"2025-10-09",5.22,40400,{"date":1599,"open":1582,"high":758,"low":1600,"close":818,"change":467,"percent_change":1601,"volume":1602,"transactions":9,"vwap":818},"2025-10-08",2.25,-0.43,58300,{"date":1604,"open":1302,"high":1570,"low":818,"close":1017,"change":1162,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1017},"2025-10-07",-8.33,54800,{"date":1608,"open":1087,"high":1570,"low":1087,"close":1302,"change":928,"percent_change":678,"volume":1609,"transactions":9,"vwap":1302},"2025-10-06",33800,{"date":1611,"open":1105,"high":1612,"low":758,"close":1093,"change":327,"percent_change":1041,"volume":1613,"transactions":9,"vwap":1093},"2025-10-03",2.545,51200,{"date":1615,"open":1358,"high":1570,"low":1054,"close":1446,"change":601,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1446},"2025-10-02",-5.06,71100,{"date":1619,"open":1404,"high":1620,"low":1087,"close":1358,"change":270,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1358},"2025-10-01",2.84,0.39,24900,{"date":1624,"open":1358,"high":1306,"low":1098,"close":1301,"change":467,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1301},"2025-09-30",-0.39,58800,{"date":1628,"open":1570,"high":1139,"low":1093,"close":1358,"change":948,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1358},"2025-09-29",-2.65,58100,{"date":1632,"open":1289,"high":1633,"low":1301,"close":1018,"change":327,"percent_change":612,"volume":950,"transactions":9,"vwap":1018},"2025-09-26",2.685,{"date":1635,"open":1122,"high":1636,"low":1404,"close":1126,"change":657,"percent_change":1637,"volume":853,"transactions":9,"vwap":1126},"2025-09-25",2.871,-4.07,{"date":1639,"open":1140,"high":1640,"low":1641,"close":1343,"change":277,"percent_change":277,"volume":876,"transactions":9,"vwap":1343},"2025-09-24",2.902,2.651,{"date":1643,"open":1570,"high":1316,"low":1353,"close":1343,"change":244,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1343},"2025-09-23",3.05,43700,{"date":1647,"open":1068,"high":1068,"low":1294,"close":1399,"change":917,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1399},"2025-09-22",-5.76,71000,{"date":1651,"open":1652,"high":1652,"low":1267,"close":1267,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1267},"2025-09-19",3.15,-0.38,-12.03,126900,{"date":1657,"open":1145,"high":1280,"low":1186,"close":1153,"change":467,"percent_change":1204,"volume":1658,"transactions":9,"vwap":1153},"2025-09-18",61400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1234,"change":20,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1234},"2025-09-17",3.27,3.32,3.14,-2.46,32300,{"date":1667,"open":1245,"high":1223,"low":587,"close":1280,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1280},"2025-09-16",-0.18,-5.25,65300,{"date":1672,"open":1661,"high":1673,"low":1661,"close":1673,"change":614,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-09-15",3.43,4.89,67800,{"date":1677,"open":1678,"high":980,"low":1678,"close":1661,"change":270,"percent_change":1190,"volume":1679,"transactions":9,"vwap":1661},"2025-09-12",3.225,15600,{"date":1681,"open":1151,"high":1682,"low":1683,"close":1196,"change":614,"percent_change":1684,"volume":836,"transactions":9,"vwap":1196},"2025-09-11",3.331,3.135,5.16,{"date":1686,"open":1644,"high":1652,"low":1644,"close":1245,"change":277,"percent_change":277,"volume":1365,"transactions":9,"vwap":1245},"2025-09-10",{"date":1688,"open":1180,"high":1234,"low":1251,"close":1245,"change":277,"percent_change":277,"volume":1365,"transactions":9,"vwap":1245},"2025-09-09",{"date":1690,"open":1180,"high":1691,"low":491,"close":1245,"change":277,"percent_change":277,"volume":836,"transactions":9,"vwap":1245},"2025-09-08",3.205,{"date":1693,"open":1245,"high":1234,"low":491,"close":1245,"change":277,"percent_change":277,"volume":1694,"transactions":9,"vwap":1245},"2025-09-05",23100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1245,"change":643,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1245},"2025-09-04",2.96,3.169,2.944,6.53,31300,{"date":1703,"open":1234,"high":1280,"low":1704,"close":1368,"change":1082,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1368},"2025-09-03",2.9,-8.2,53700,{"date":1708,"open":1709,"high":1710,"low":187,"close":1234,"change":467,"percent_change":1020,"volume":1711,"transactions":9,"vwap":1234},"2025-09-02",3.12,3.304,78300,{"date":1713,"open":1181,"high":1216,"low":1281,"close":1195,"change":262,"percent_change":220,"volume":1714,"transactions":9,"vwap":1195},"2025-08-29",272000,{"date":1716,"open":1717,"high":1717,"low":1239,"close":1718,"change":403,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-08-28",3.383,3.24,3.85,29200,{"date":1722,"open":1186,"high":1673,"low":1251,"close":1709,"change":403,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1709},"2025-08-27",4,92100,{"date":1726,"open":1239,"high":1239,"low":1246,"close":1186,"change":327,"percent_change":752,"volume":1727,"transactions":9,"vwap":1186},"2025-08-26",12000,{"date":1729,"open":587,"high":1239,"low":748,"close":1246,"change":543,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1246},"2025-08-25",-3.28,76000,{"date":1733,"open":1348,"high":1734,"low":1348,"close":1644,"change":636,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1644},"2025-08-22",3.137,7.77,67700,{"date":1738,"open":1704,"high":1238,"low":1333,"close":1068,"change":297,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1068},"2025-08-21",-1.05,21300,{"date":1742,"open":1743,"high":1743,"low":1287,"close":1328,"change":361,"percent_change":1217,"volume":1744,"transactions":9,"vwap":1328},"2025-08-20",2.898,17700,{"date":1746,"open":1747,"high":1329,"low":1333,"close":1333,"change":389,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1333},"2025-08-19",2.848,-1.78,26000,{"date":1751,"open":1322,"high":1274,"low":1333,"close":1288,"change":277,"percent_change":277,"volume":1752,"transactions":9,"vwap":1288},"2025-08-18",16100,{"date":1754,"open":1620,"high":1704,"low":1755,"close":1288,"change":205,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1288},"2025-08-15",2.79,-0.71,14600,{"date":1759,"open":1620,"high":1348,"low":1267,"close":1068,"change":319,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1068},"2025-08-14",-1.39,18500,{"date":1763,"open":1704,"high":1764,"low":1765,"close":1274,"change":467,"percent_change":1766,"volume":1059,"transactions":9,"vwap":1274},"2025-08-13",3.08,2.837,-0.35,{"date":1768,"open":1363,"high":1368,"low":1363,"close":1374,"change":166,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1374},"2025-08-12",7.46,31700,{"date":1772,"open":1087,"high":1773,"low":1093,"close":1363,"change":1282,"percent_change":1774,"volume":1371,"transactions":9,"vwap":1363},"2025-08-11",2.69,9.39,{"date":1776,"open":1431,"high":1301,"low":1561,"close":812,"change":319,"percent_change":1777,"volume":1778,"transactions":9,"vwap":812},"2025-08-08",-1.61,88100,{"date":1780,"open":1343,"high":1267,"low":1398,"close":1093,"change":691,"percent_change":1781,"volume":1199,"transactions":9,"vwap":1093},"2025-08-07",-7.43,{"date":1783,"open":1343,"high":1697,"low":1570,"close":1773,"change":319,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1773},"2025-08-06",-1.47,17900,{"date":1787,"open":1333,"high":1788,"low":1122,"close":1392,"change":205,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1392},"2025-08-05",2.945,-0.73,26900,{"date":1792,"open":1399,"high":1342,"low":1399,"close":1140,"change":1541,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1140},"2025-08-04",5.77,25500,{"date":1796,"open":1287,"high":1281,"low":1126,"close":1306,"change":286,"percent_change":1797,"volume":1135,"transactions":9,"vwap":1306},"2025-08-01",-5.11,{"date":1799,"open":1349,"high":1800,"low":1343,"close":1287,"change":1668,"percent_change":1801,"volume":1416,"transactions":9,"vwap":1287},"2025-07-31",2.979,-6.16,{"date":1803,"open":1697,"high":1804,"low":1349,"close":748,"change":467,"percent_change":140,"volume":1805,"transactions":9,"vwap":748},"2025-07-30",3.039,18600,{"date":1807,"open":1808,"high":1808,"low":1329,"close":1329,"change":20,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1329},"2025-07-29",3.02,-2.66,35900,{"date":1812,"open":1246,"high":1180,"low":1813,"close":491,"change":498,"percent_change":1081,"volume":1814,"transactions":9,"vwap":491},"2025-07-28",2.915,28200,{"date":1816,"open":1808,"high":1180,"low":1329,"close":1281,"change":389,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1281},"2025-07-25",-1.67,14200,{"date":1820,"open":1808,"high":1239,"low":187,"close":187,"change":297,"percent_change":1821,"volume":1523,"transactions":9,"vwap":187},"2025-07-24",-0.99,{"date":1823,"open":1808,"high":1764,"low":1186,"close":1808,"change":928,"percent_change":173,"volume":1406,"transactions":9,"vwap":1808},"2025-07-23",{"date":1825,"open":187,"high":1764,"low":187,"close":187,"change":467,"percent_change":1117,"volume":1826,"transactions":9,"vwap":187},"2025-07-22",37600,{"date":1828,"open":1349,"high":1644,"low":1829,"close":1186,"change":1393,"percent_change":1830,"volume":1597,"transactions":9,"vwap":1186},"2025-07-21",2.859,3.81,{"date":1832,"open":1246,"high":1833,"low":1834,"close":1349,"change":297,"percent_change":1370,"volume":1835,"transactions":9,"vwap":1349},"2025-07-18",3.027,2.806,42900,{"date":1837,"open":1838,"high":587,"low":1348,"close":748,"change":297,"percent_change":1839,"volume":1840,"transactions":9,"vwap":748},"2025-07-17",2.885,-1.02,49500,{"date":1842,"open":1348,"high":1251,"low":1333,"close":1246,"change":403,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1246},"2025-07-16",4.24,33000,{"date":1846,"open":1704,"high":1246,"low":1847,"close":1068,"change":543,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1068},"2025-07-15",2.825,-3.41,31400,{"date":1851,"open":1322,"high":187,"low":1322,"close":1329,"change":361,"percent_change":1159,"volume":1852,"transactions":9,"vwap":1329},"2025-07-14",13100,{"date":1854,"open":748,"high":1251,"low":1288,"close":1068,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1068},"2025-07-11",-0.115,-3.9,16200,{"date":1859,"open":1328,"high":1860,"low":1333,"close":1788,"change":1861,"percent_change":1427,"volume":1862,"transactions":9,"vwap":1788},"2025-07-10",2.968,0.065,23900,{"date":1864,"open":1570,"high":1186,"low":1570,"close":1374,"change":1865,"percent_change":1866,"volume":1520,"transactions":9,"vwap":1374},"2025-07-09",0.205,7.66,{"date":1868,"open":1140,"high":1869,"low":1870,"close":1397,"change":212,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1397},"2025-07-08",2.839,2.645,-0.93,79000,{"date":1874,"open":1251,"high":1251,"low":1363,"close":1343,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1343},"2025-07-07",-0.28,-9.4,134700,{"date":1879,"open":1068,"high":1186,"low":1880,"close":1251,"change":1541,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1251},"2025-07-03",2.721,5.3,50700,{"date":1884,"open":1268,"high":1280,"low":1392,"close":1068,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1068},"2025-07-02",-0.36,-11.29,241700,{"date":1889,"open":1302,"high":1718,"low":1890,"close":1891,"change":120,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-07-01",2.433,3.19,24.61,229100,{"date":1895,"open":1896,"high":1570,"low":1099,"close":1301,"change":1270,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1301},"2025-06-30",2.29,11.3,155900,{"date":1900,"open":1587,"high":1294,"low":813,"close":818,"change":53,"percent_change":1283,"volume":1901,"transactions":9,"vwap":818},"2025-06-27",585200,{"date":1903,"open":1904,"high":1904,"low":1482,"close":80,"change":286,"percent_change":1905,"volume":993,"transactions":9,"vwap":80},"2025-06-26",2.412,-6.19,{"date":1907,"open":1092,"high":1465,"low":1099,"close":1427,"change":572,"percent_change":949,"volume":1908,"transactions":9,"vwap":1427},"2025-06-25",38400,{"date":1910,"open":1087,"high":1087,"low":1427,"close":1100,"change":657,"percent_change":1911,"volume":1649,"transactions":9,"vwap":1100},"2025-06-24",-4.47,{"date":1913,"open":1398,"high":1914,"low":1054,"close":1105,"change":467,"percent_change":256,"volume":1915,"transactions":9,"vwap":1105},"2025-06-23",2.519,30300,{"date":1917,"open":888,"high":1301,"low":1062,"close":1398,"change":262,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1398},"2025-06-20",-2.37,52000,{"date":1921,"open":1398,"high":1404,"low":1566,"close":888,"change":327,"percent_change":713,"volume":1922,"transactions":9,"vwap":888},"2025-06-18",30500,{"date":1924,"open":1446,"high":1294,"low":1465,"close":1431,"change":270,"percent_change":1925,"volume":1212,"transactions":9,"vwap":1431},"2025-06-17",0.4,{"date":1927,"open":1399,"high":1399,"low":1062,"close":1398,"change":277,"percent_change":277,"volume":1928,"transactions":9,"vwap":1398},"2025-06-16",18800,{"date":1930,"open":1431,"high":1404,"low":1931,"close":1398,"change":389,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1398},"2025-06-13",2.421,-1.98,24200,{"date":1935,"open":1018,"high":1773,"low":1054,"close":1302,"change":572,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1302},"2025-06-12",-3.45,29700,{"date":1939,"open":1773,"high":1287,"low":1126,"close":1289,"change":20,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1289},"2025-06-11",-2.97,43600,{"date":1943,"open":1288,"high":1348,"low":1289,"close":1773,"change":601,"percent_change":1007,"volume":1944,"transactions":9,"vwap":1773},"2025-06-10",70000,{"date":1946,"open":1432,"high":1869,"low":1947,"close":1322,"change":1541,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1322},"2025-06-09",2.623,5.62,43200,{"date":1951,"open":1048,"high":1122,"low":1087,"close":1122,"change":53,"percent_change":1952,"volume":1386,"transactions":9,"vwap":1122},"2025-06-06",7.23,{"date":1954,"open":1398,"high":1301,"low":1446,"close":1093,"change":346,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1093},"2025-06-05",0.81,59800,{"date":1958,"open":1048,"high":1404,"low":1561,"close":1398,"change":389,"percent_change":1932,"volume":1959,"transactions":9,"vwap":1398},"2025-06-04",32200,{"date":1961,"open":1093,"high":1962,"low":1105,"close":1302,"change":270,"percent_change":1925,"volume":998,"transactions":9,"vwap":1302},"2025-06-03",2.615,{"date":1964,"open":1093,"high":1965,"low":1966,"close":1098,"change":467,"percent_change":256,"volume":1967,"transactions":9,"vwap":1098},"2025-06-02",2.609,2.462,52700,{"date":1969,"open":1126,"high":1962,"low":1302,"close":1302,"change":948,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1302},"2025-05-30",-2.7,26700,{"date":1973,"open":1122,"high":1773,"low":1404,"close":1126,"change":20,"percent_change":1974,"volume":959,"transactions":9,"vwap":1126},"2025-05-29",-3,{"date":1976,"open":1267,"high":1068,"low":1358,"close":1122,"change":948,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1122},"2025-05-28",-2.55,46400,{"date":1980,"open":1322,"high":1981,"low":1363,"close":1287,"change":186,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1287},"2025-05-27",2.921,1.48,30700,{"date":1985,"open":1368,"high":1251,"low":1570,"close":1343,"change":1162,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1343},"2025-05-23",-7.22,80600,{"date":1989,"open":1294,"high":1697,"low":1294,"close":1368,"change":1466,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1368},"2025-05-22",12.36,60200,{"date":1993,"open":1294,"high":1432,"low":1398,"close":1126,"change":270,"percent_change":1621,"volume":1089,"transactions":9,"vwap":1126},"2025-05-21",{"date":1995,"open":1353,"high":1996,"low":1087,"close":1294,"change":20,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1294},"2025-05-20",2.761,-3.01,35400,{"date":2000,"open":1287,"high":1704,"low":1302,"close":1432,"change":948,"percent_change":2001,"volume":785,"transactions":9,"vwap":1432},"2025-05-19",-2.56,{"date":2003,"open":1288,"high":1349,"low":2004,"close":1392,"change":286,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1392},"2025-05-16",2.705,-4.88,70300,{"date":2008,"open":1392,"high":1644,"low":1392,"close":1274,"change":270,"percent_change":115,"volume":2009,"transactions":9,"vwap":1274},"2025-05-15",47800,{"date":2011,"open":491,"high":1644,"low":1068,"close":1328,"change":601,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1328},"2025-05-14",-4.35,56700,{"date":2015,"open":1368,"high":1233,"low":1295,"close":187,"change":327,"percent_change":586,"volume":2016,"transactions":9,"vwap":187},"2025-05-13",50600,{"date":2018,"open":587,"high":2019,"low":1140,"close":1281,"change":572,"percent_change":1940,"volume":2020,"transactions":9,"vwap":1281},"2025-05-12",3.047,65400,{"date":2022,"open":2023,"high":1764,"low":1322,"close":587,"change":1384,"percent_change":2024,"volume":2025,"transactions":9,"vwap":587},"2025-05-09",2.905,4.48,71600,{"date":2027,"open":1349,"high":1197,"low":2028,"close":1704,"change":277,"percent_change":277,"volume":2029,"transactions":9,"vwap":1704},"2025-05-08",2.775,67900,{"date":2031,"open":1349,"high":2032,"low":1267,"close":1704,"change":327,"percent_change":482,"volume":2033,"transactions":9,"vwap":1704},"2025-05-07",2.985,34600,{"date":2035,"open":1755,"high":1251,"low":1295,"close":1348,"change":277,"percent_change":277,"volume":1102,"transactions":9,"vwap":1348},"2025-05-06",{"date":2037,"open":1328,"high":1186,"low":1295,"close":1348,"change":205,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1348},"2025-05-05",-0.7,50300,{"date":2041,"open":1322,"high":1246,"low":1288,"close":1274,"change":130,"percent_change":1718,"volume":2042,"transactions":9,"vwap":1274},"2025-05-02",25800,{"date":2044,"open":1068,"high":2045,"low":1343,"close":1267,"change":346,"percent_change":110,"volume":1242,"transactions":9,"vwap":1267},"2025-05-01",2.949,{"date":2047,"open":1328,"high":1281,"low":1316,"close":1333,"change":657,"percent_change":949,"volume":2048,"transactions":9,"vwap":1333},"2025-04-30",31000,{"date":2050,"open":187,"high":187,"low":1288,"close":1274,"change":657,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1274},"2025-04-29",-3.69,20700,{"date":2054,"open":1374,"high":1245,"low":1348,"close":1251,"change":130,"percent_change":762,"volume":2055,"transactions":9,"vwap":1251},"2025-04-28",39800,{"date":2057,"open":187,"high":1239,"low":1348,"close":1349,"change":657,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1349},"2025-04-25",-3.67,15400,{"date":2061,"open":1251,"high":1764,"low":1636,"close":1186,"change":270,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1186},"2025-04-24",0.33,44100,{"date":179,"open":762,"high":2065,"low":1246,"close":187,"change":336,"percent_change":2066,"volume":2067,"transactions":9,"vwap":187},3.336,-3.86,36400]