[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NCEW":3,"homepage-market-summary":27,"stock-historical-NCEW":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NCEW","2026-10-01",{"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},"New Century Logistics (BVI) Limited Ordinary Shares","Nasdaq",null,"Common Stock","New Century Logistics (BVI) Ltd is a freight forwarding service provider based in Hong Kong. The company offers air and ocean export and import freight forwarding services, including the sale of cargo space, cargo pickup, off-airport air cargo security screening, palletization, preparation of shipping documentation, arrangement of customs clearance, and cargo handling at ports. It provides a full range of logistics services supported by a robust international network that facilitates the movement of customers goods. Its services include Project Cargo, Warehousing & Distribution, Ocean Freight Import & Export, and Air Freight Import & Export. The company operates in the British Virgin Islands and Hong Kong, with the majority of its revenue generated from Hong Kong.","39",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},16.92,17.62,-0.7,-3.97,180,31,17.0959,20.834,2.8,17049.999015174108,78.3,423,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":38},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":36,"sparkline":88,"date":38},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":36},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":36},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":36},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":36},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":36},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":36},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":36},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":36},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":36},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":36},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":36},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":36},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":23,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},31.76,52357,19110297.779399,49.47,"2025-03-17",[182,183,190,199,209,217,225,233,241,249,258,265,273,282,292,299,309,317,324,331,338,347,355,365,374,382,388,394,403,410,415,421,427,434,437,443,450,456,461,467,474,480,482,487,493,496,498,503,506,509,514,520,528,533,536,543,548,556,563,567,574,580,583,587,596,603,611,614,619,624,633,641,644,648,651,657,666,672,676,678,682,687,693,697,699,703,706,715,723,730,737,742,747,753,758,765,771,778,783,789,795,802,808,815,823,831,838,846,854,862,869,874,880,886,892,898,902,905,910,915,917,921,927,933,938,944,950,959,965,967,972,978,984,990,997,1002,1005,1010,1016,1021,1028,1033,1040,1045,1051,1059,1063,1072,1077,1082,1088,1094,1100,1105,1111,1118,1124,1129,1135,1144,1150,1155,1163,1172,1179,1187,1195,1203,1209,1216,1224,1230,1236,1243,1250,1257,1264,1269,1276,1285,1292,1299,1306,1313,1319,1325,1332,1340,1346,1351,1356,1364,1370,1378,1384,1389,1397,1406,1413,1418,1425,1431,1440,1445,1451,1459,1467,1470,1476,1482,1487,1491,1497,1503,1512,1518,1527,1534,1539,1547,1554,1563,1570,1577,1584,1588,1595,1599,1603,1607,1611,1616,1623,1628,1635,1641,1646,1650,1656,1659,1665,1669,1674,1680,1689,1697,1704,1709,1714,1719,1724,1730,1734,1740,1747,1751,1754,1761,1768,1773,1781,1788,1794,1801,1806,1810,1817,1823,1830,1836,1842,1846,1851,1857,1863,1868,1874,1879,1885,1892,1900,1906,1913,1918,1925,1930,1937,1943,1950,1956,1962,1969,1974,1978,1982,1987,1993,2001,2006,2011,2018,2022,2025,2030,2035,2039,2044,2052,2057,2063,2070,2077,2081,2085,2091,2096,2101,2106,2112,2116,2120,2125,2130,2136,2142,2148,2154,2160,2167,2173,2180,2187,2194,2199,2206,2213,2217,2223,2230,2237,2244,2250,2257,2262,2267,2272,2278,2282,2288,2295,2298,2302,2307,2312,2316,2321,2326,2333,2339,2347,2350,2357,2364,2369,2374],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":184,"open":16,"high":16,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-29",-0.01,-0.06,162,25,17.4719,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-24",17.45,17.63,0.63,3.71,1637,213,17.5282,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-23",17.17,18.15,17,-0.22,-1.28,4100,556,17.9861,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-17",17.22,-0.34,-1.94,160,26,17.1406,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-16",17.56,-0.04,-0.23,199,28,17.1896,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-14",17.6,-1.33,-7.03,200.0862,21,17.698,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-10",18.93,1.1,6.17,241.687888,39,18.5869,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-09",17.83,1.59,9.79,205.073494,37,18.0755,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-03",17.57,16.24,-1.84,-10.18,710.5,27,17.2575,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":215,"vwap":264},"2026-09-01",18.08,-0.11,-0.6,273,17.9541,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-28",18.19,-0.199,-1.08,337,30,18.0983,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-27",17.28,18.389,0.999,5.74,3650,116,17.9383,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-26",17.42,17.43,17.38,17.39,0,1505.972817,46,17.3995,{"date":293,"open":203,"high":287,"low":203,"close":287,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-25",1.04,6.36,605.375,47,17.124,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-24",16.3,16.43,16.35,-0.2915,-1.75,879,34,16.3731,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":20,"vwap":316},"2026-08-21",16.65,16.6415,-0.6685,-3.86,472,16.7098,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":188,"vwap":323},"2026-08-14",17.31,0.52,3.1,210.06,17.2258,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":261,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-12",16.79,-0.65,205,13,16.8023,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":215,"vwap":337},"2026-08-11",16.9,0.44,2.67,352,16.7223,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":79,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-10",16.29,16.5,16.46,2.11,1338.11,104,16.4419,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":290,"vwap":354},"2026-08-07",16.16,16.12,-0.83,-4.9,803,16.2908,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-05",16.69,17.35,16.95,-0.15,-0.88,101211,1431,17.0831,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-03",18,17.1,1.5,9.62,767,29,17.3108,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":256,"vwap":381},"2026-07-30",16.71,15.6,-2.4,-13.33,723,16.2382,{"date":383,"open":367,"high":367,"low":367,"close":367,"change":115,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-07-29",7.14,374.914,40,17.3595,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":305,"volume":392,"transactions":307,"vwap":393},"2026-07-23",16.8,-0.3,300,16.9972,{"date":395,"open":396,"high":397,"low":333,"close":368,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-07-22",17.19,17.55,0.1,0.59,32397,538,17.146,{"date":404,"open":333,"high":203,"low":333,"close":203,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-07-20",-0.1,-0.58,601,35,16.8736,{"date":411,"open":368,"high":368,"low":368,"close":368,"change":412,"percent_change":413,"volume":414,"transactions":9,"vwap":368},"2026-07-17",0.85,5.23,400,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":9,"vwap":417},"2026-07-16",16.25,-0.75,-4.41,200,{"date":422,"open":423,"high":424,"low":423,"close":203,"change":425,"percent_change":426,"volume":174,"transactions":9,"vwap":203},"2026-07-15",16.27,17.8,0.19,1.13,{"date":428,"open":368,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":9,"vwap":430},"2026-07-14",17.24,16.81,0.61,3.77,700,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":288,"percent_change":288,"volume":288,"transactions":9,"vwap":436},"2026-07-13",16.2,{"date":438,"open":439,"high":424,"low":436,"close":436,"change":440,"percent_change":441,"volume":442,"transactions":9,"vwap":436},"2026-07-10",17.44,-0.59,-3.51,1200,{"date":444,"open":445,"high":227,"low":446,"close":326,"change":447,"percent_change":448,"volume":449,"transactions":9,"vwap":326},"2026-07-09",16.6,16.049999,0.21,1.27,3100,{"date":451,"open":341,"high":333,"low":452,"close":453,"change":454,"percent_change":236,"volume":455,"transactions":9,"vwap":453},"2026-07-08",16.1,16.58,0.18,3900,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":420,"transactions":9,"vwap":458},"2026-07-07",16.4,-0.2,-1.2,{"date":462,"open":452,"high":463,"low":446,"close":445,"change":464,"percent_change":465,"volume":466,"transactions":9,"vwap":445},"2026-07-06",17.7,0.5,3.11,4200,{"date":468,"open":469,"high":470,"low":70,"close":452,"change":471,"percent_change":472,"volume":473,"transactions":9,"vwap":452},"2026-07-02",15.9,19.3,-0.45,-2.72,11700,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":414,"transactions":9,"vwap":477},"2026-07-01",16.89,16.55,-0.67,-3.89,{"date":481,"open":211,"high":211,"low":211,"close":211,"change":288,"percent_change":288,"volume":288,"transactions":9,"vwap":211},"2026-06-30",{"date":483,"open":424,"high":424,"low":211,"close":211,"change":484,"percent_change":485,"volume":486,"transactions":9,"vwap":211},"2026-06-29",-0.77,-4.28,1600,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":489},"2026-06-26",17.99,-1.01,-5.32,1100,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":288,"percent_change":288,"volume":288,"transactions":9,"vwap":495},"2026-06-25",19,{"date":497,"open":495,"high":495,"low":495,"close":495,"change":288,"percent_change":288,"volume":288,"transactions":9,"vwap":495},"2026-06-24",{"date":499,"open":500,"high":500,"low":495,"close":495,"change":391,"percent_change":501,"volume":502,"transactions":9,"vwap":495},"2026-06-23",19.09,-1.55,500,{"date":504,"open":470,"high":470,"low":470,"close":470,"change":17,"percent_change":505,"volume":502,"transactions":9,"vwap":470},"2026-06-22",-3.5,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":288,"percent_change":288,"volume":414,"transactions":9,"vwap":508},"2026-06-18",20,{"date":510,"open":508,"high":508,"low":508,"close":508,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":508},"2026-06-17",-0.33,-1.62,800,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":51,"percent_change":518,"volume":519,"transactions":9,"vwap":517},"2026-06-16",19.75,20.33,2.47,600,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":524},"2026-06-15",20.4,20.52,19.84,0.11,0.56,2000,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":414,"transactions":9,"vwap":530},"2026-06-12",19.73,-0.27,-1.35,{"date":534,"open":508,"high":508,"low":508,"close":508,"change":391,"percent_change":535,"volume":433,"transactions":9,"vwap":508},"2026-06-11",-1.48,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":466,"transactions":9,"vwap":539},"2026-06-10",19.41,20.3,19.35,0.65,3.31,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":433,"transactions":9,"vwap":545},"2026-06-09",19.65,-0.43,-2.14,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":552},"2026-06-08",20.02,20.7,20.08,-0.62,-3,1400,{"date":557,"open":558,"high":559,"low":558,"close":551,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":551},"2026-06-05",18.02,20.72,2.5,13.74,3800,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":425,"percent_change":566,"volume":433,"transactions":9,"vwap":565},"2026-06-04",18.2,1.05,{"date":568,"open":569,"high":570,"low":367,"close":571,"change":572,"percent_change":573,"volume":486,"transactions":9,"vwap":571},"2026-06-03",18.040001,18.4,18.01,-0.78,-4.15,{"date":575,"open":576,"high":576,"low":367,"close":577,"change":578,"percent_change":579,"volume":486,"transactions":9,"vwap":577},"2026-06-02",18.94,18.79,-0.14,-0.74,{"date":581,"open":235,"high":235,"low":235,"close":235,"change":288,"percent_change":288,"volume":582,"transactions":9,"vwap":235},"2026-06-01",2,{"date":584,"open":235,"high":235,"low":235,"close":235,"change":585,"percent_change":586,"volume":519,"transactions":9,"vwap":235},"2026-05-29",0.708,3.89,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-05-28",17.25,19.36,17.040001,18.222,0.222,1.23,8400,{"date":597,"open":598,"high":367,"low":599,"close":367,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":367},"2026-05-27",17.21,17.13,-0.5,-2.7,1700,{"date":604,"open":605,"high":495,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-05-26",18.21,17.9,18.5,-0.52,-2.73,3600,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":288,"percent_change":288,"volume":288,"transactions":9,"vwap":613},"2026-05-22",19.02,{"date":615,"open":616,"high":616,"low":617,"close":613,"change":490,"percent_change":618,"volume":527,"transactions":9,"vwap":613},"2026-05-21",19.895,19.01,-5.04,{"date":620,"open":508,"high":621,"low":508,"close":621,"change":622,"percent_change":623,"volume":442,"transactions":9,"vwap":621},"2026-05-20",20.030001,0.07,0.35,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-05-19",19.1,19.98,18.95,19.96,0.78,4.07,2700,{"date":634,"open":635,"high":22,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-05-18",15.05,14.7,19.18,3.43,21.78,24900,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":288,"percent_change":288,"volume":288,"transactions":9,"vwap":643},"2026-05-15",15.75,{"date":645,"open":643,"high":643,"low":643,"close":643,"change":646,"percent_change":647,"volume":392,"transactions":9,"vwap":643},"2026-05-14",0.75,5,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":288,"percent_change":288,"volume":288,"transactions":9,"vwap":650},"2026-05-13",15,{"date":652,"open":653,"high":341,"low":654,"close":650,"change":459,"percent_change":655,"volume":656,"transactions":9,"vwap":650},"2026-05-12",15.26,12.69,-1.32,10200,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-05-11",14.84,16,12.21,15.2,-1.05,-6.46,4500,{"date":667,"open":668,"high":668,"low":417,"close":417,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":417},"2026-05-08",16.768,0.25,1.56,1800,{"date":673,"open":660,"high":660,"low":660,"close":660,"change":674,"percent_change":675,"volume":433,"transactions":9,"vwap":660},"2026-05-07",-0.05,-0.31,{"date":677,"open":446,"high":446,"low":446,"close":446,"change":288,"percent_change":288,"volume":288,"transactions":9,"vwap":446},"2026-05-06",{"date":679,"open":650,"high":446,"low":650,"close":446,"change":459,"percent_change":680,"volume":681,"transactions":9,"vwap":446},"2026-05-05",-1.23,7700,{"date":683,"open":684,"high":341,"low":684,"close":417,"change":447,"percent_change":685,"volume":686,"transactions":9,"vwap":417},"2026-05-04",14.36,1.31,3500,{"date":688,"open":660,"high":689,"low":660,"close":690,"change":691,"percent_change":692,"volume":492,"transactions":9,"vwap":690},"2026-05-01",16.11,16.040001,0.02,0.12,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":221,"percent_change":696,"volume":492,"transactions":9,"vwap":695},"2026-04-30",16.02,-1.42,{"date":698,"open":417,"high":417,"low":417,"close":417,"change":288,"percent_change":288,"volume":288,"transactions":9,"vwap":417},"2026-04-29",{"date":700,"open":701,"high":417,"low":701,"close":417,"change":669,"percent_change":670,"volume":702,"transactions":9,"vwap":417},"2026-04-28",15.85,4000,{"date":704,"open":446,"high":446,"low":660,"close":660,"change":525,"percent_change":705,"volume":492,"transactions":9,"vwap":660},"2026-04-27",0.69,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-04-24",15.02,15.95,13.3,15.89,0.37,2.38,6000,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-04-23",13.39,16.7,15.52,1.52,10.86,11200,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":714,"transactions":9,"vwap":727},"2026-04-22",13.4,14.01,14,0.98,7.53,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":691,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-04-21",13.37,14.15,13.02,0.15,6700,{"date":738,"open":727,"high":727,"low":739,"close":329,"change":212,"percent_change":740,"volume":741,"transactions":9,"vwap":329},"2026-04-20",11.34,-2.55,2900,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":405,"volume":736,"transactions":9,"vwap":745},"2026-04-17",13.1,13.34,-0.014,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":752,"volume":665,"transactions":9,"vwap":750},"2026-04-16",12.92,13.354,0.354,2.72,{"date":754,"open":755,"high":755,"low":329,"close":329,"change":608,"percent_change":756,"volume":757,"transactions":9,"vwap":329},"2026-04-15",13.46,-3.85,3000,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":79,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-04-14",12.81,14.4,13.52,2.58,17600,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":602,"transactions":9,"vwap":768},"2026-04-13",11.5,13.18,1.18,9.83,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-04-10",11.8,12,0.2,1.69,1900,{"date":779,"open":773,"high":780,"low":781,"close":773,"change":674,"percent_change":782,"volume":455,"transactions":9,"vwap":773},"2026-04-09",11.895,11.79,-0.42,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":502,"transactions":9,"vwap":786},"2026-04-08",11.84,11.85,0.105,0.89,{"date":790,"open":791,"high":773,"low":791,"close":792,"change":793,"percent_change":794,"volume":206,"transactions":9,"vwap":792},"2026-04-07",11.47,11.745,0.255,2.22,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":185,"percent_change":801,"volume":555,"transactions":9,"vwap":800},"2026-04-06",11.48,11.93,11.28,11.49,-0.09,{"date":803,"open":804,"high":805,"low":767,"close":767,"change":391,"percent_change":806,"volume":807,"transactions":9,"vwap":767},"2026-04-02",11.81,11.9,-2.54,15100,{"date":809,"open":810,"high":811,"low":810,"close":773,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":773},"2026-04-01",10.6,11.89,-0.19,-1.58,5900,{"date":816,"open":817,"high":818,"low":819,"close":818,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":818},"2026-03-31",9.72,11.99,9.6,0.475,4.13,9300,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-03-30",11.57,11.943,11.515,0.015,0.13,2300,{"date":832,"open":833,"high":785,"low":834,"close":767,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":767},"2026-03-27",11.38,11.37,0.38,3.42,3400,{"date":839,"open":840,"high":774,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-03-26",10.59,10.58,11.12,0.84,8.17,6500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":466,"transactions":9,"vwap":851},"2026-03-25",10.255,10.475,10.25,10.28,0.005,0.05,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-03-24",10.04,10.45,10.275,0.188,1.86,8700,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-03-23",9.39,10.087,0.387,3.99,7300,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":398,"percent_change":294,"volume":837,"transactions":9,"vwap":873},"2026-03-20",9.1,9.739,9.7,{"date":875,"open":876,"high":819,"low":876,"close":819,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":819},"2026-03-19",8.25,0.4,4.35,5200,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":288,"percent_change":288,"volume":885,"transactions":9,"vwap":884},"2026-03-18",9.3,9.337,9.2,1300,{"date":887,"open":888,"high":884,"low":889,"close":884,"change":877,"percent_change":890,"volume":891,"transactions":9,"vwap":884},"2026-03-17",8.41,8.2,4.55,3300,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":775,"percent_change":897,"volume":632,"transactions":9,"vwap":896},"2026-03-16",8.21,9.0019999,8.8,2.33,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":288,"percent_change":288,"volume":671,"transactions":9,"vwap":901},"2026-03-13",8.815,8.6,{"date":903,"open":901,"high":901,"low":901,"close":901,"change":288,"percent_change":288,"volume":904,"transactions":9,"vwap":901},"2026-03-12",65,{"date":906,"open":907,"high":901,"low":907,"close":901,"change":908,"percent_change":909,"volume":433,"transactions":9,"vwap":901},"2026-03-11",8.35,0.28,3.37,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":392,"transactions":9,"vwap":912},"2026-03-10",8.32,-0.28,-3.26,{"date":916,"open":901,"high":901,"low":901,"close":901,"change":288,"percent_change":288,"volume":885,"transactions":9,"vwap":901},"2026-03-09",{"date":918,"open":919,"high":896,"low":907,"close":901,"change":288,"percent_change":288,"volume":920,"transactions":9,"vwap":901},"2026-03-06",8.51,2800,{"date":922,"open":889,"high":871,"low":923,"close":901,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":901},"2026-03-05",8,0.27,3.24,8000,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":932,"volume":433,"transactions":9,"vwap":930},"2026-03-04",8.3,8.33,0.03,0.36,{"date":934,"open":935,"high":936,"low":935,"close":929,"change":600,"percent_change":937,"volume":555,"transactions":9,"vwap":929},"2026-03-03",8.12,8.42,-5.68,{"date":939,"open":882,"high":940,"low":941,"close":896,"change":360,"percent_change":942,"volume":943,"transactions":9,"vwap":896},"2026-03-02",9.4,7.5,-1.68,23200,{"date":945,"open":946,"high":947,"low":896,"close":948,"change":398,"percent_change":426,"volume":949,"transactions":9,"vwap":948},"2026-02-27",8.86,10,8.95,8500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-02-26",8.1,9.5,8.09,8.85,1.25,16.45,26100,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":600,"percent_change":964,"volume":562,"transactions":9,"vwap":963},"2026-02-25",7.8,7.975,7.6,-6.17,{"date":966,"open":952,"high":952,"low":952,"close":952,"change":288,"percent_change":288,"volume":288,"transactions":9,"vwap":952},"2026-02-24",{"date":968,"open":969,"high":952,"low":969,"close":952,"change":970,"percent_change":971,"volume":741,"transactions":9,"vwap":952},"2026-02-23",7.54,0.09,1.12,{"date":973,"open":923,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":885,"transactions":9,"vwap":974},"2026-02-20",8.01,7.676,0.185,2.36,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":519,"transactions":9,"vwap":981},"2026-02-19",7.97,7.825,-0.175,-2.19,{"date":985,"open":986,"high":876,"low":987,"close":923,"change":125,"percent_change":988,"volume":989,"transactions":9,"vwap":923},"2026-02-18",7.99,7.72,6.24,10300,{"date":991,"open":992,"high":993,"low":992,"close":729,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":729},"2026-02-17",7.4,7.866,0.39,5.46,4700,{"date":998,"open":999,"high":999,"low":1000,"close":384,"change":425,"percent_change":1001,"volume":741,"transactions":9,"vwap":384},"2026-02-13",7.649,7.1,2.73,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":288,"percent_change":288,"volume":288,"transactions":9,"vwap":1004},"2026-02-12",6.95,{"date":1006,"open":1007,"high":1008,"low":1004,"close":1004,"change":600,"percent_change":1009,"volume":757,"transactions":9,"vwap":1004},"2026-02-11",7.52,7.55,-6.71,{"date":1011,"open":992,"high":1012,"low":992,"close":1013,"change":775,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-02-10",7.675,7.45,2.76,5800,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":212,"percent_change":1020,"volume":174,"transactions":9,"vwap":1019},"2026-02-09",7.65,7.25,-4.48,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":79,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-02-06",7.3,7.59,7.05,4.69,2400,{"date":1029,"open":1030,"high":987,"low":1030,"close":1019,"change":398,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1019},"2026-02-05",7.15,1.4,5300,{"date":1034,"open":1035,"high":1036,"low":384,"close":1030,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1030},"2026-02-04",7.39,7.56,-0.25,-3.38,4300,{"date":1041,"open":1042,"high":941,"low":992,"close":992,"change":220,"percent_change":1043,"volume":1044,"transactions":9,"vwap":992},"2026-02-03",7.43,-0.54,4800,{"date":1046,"open":1047,"high":936,"low":1048,"close":1049,"change":236,"percent_change":358,"volume":1050,"transactions":9,"vwap":1049},"2026-02-02",6.8,6.25,7.44,38400,{"date":1052,"open":963,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-01-30",7.71,5.89,6.34,-1.46,-18.72,15900,{"date":1060,"open":969,"high":1061,"low":969,"close":961,"change":51,"percent_change":1062,"volume":861,"transactions":9,"vwap":961},"2026-01-29",7.88,6.7,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-01-28",7.61,8.04,6.966,7.31,-0.29,-3.82,31300,{"date":1073,"open":986,"high":952,"low":1074,"close":963,"change":1075,"percent_change":1076,"volume":681,"transactions":9,"vwap":963},"2026-01-27",7.51,-0.4,-5,{"date":1078,"open":1079,"high":1080,"low":923,"close":923,"change":1075,"percent_change":1081,"volume":861,"transactions":9,"vwap":923},"2026-01-26",8.61,9,-4.76,{"date":1083,"open":948,"high":948,"low":1084,"close":1085,"change":1086,"percent_change":351,"volume":1087,"transactions":9,"vwap":1085},"2026-01-23",8.27,8.4,-0.07,11500,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":526,"percent_change":1093,"volume":473,"transactions":9,"vwap":1092},"2026-01-22",7.92,8.71,8.47,7.08,{"date":1095,"open":923,"high":912,"low":1096,"close":1097,"change":692,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-01-21",7.73,7.91,1.54,9800,{"date":1101,"open":987,"high":1102,"low":1103,"close":1104,"change":150,"percent_change":320,"volume":640,"transactions":9,"vwap":1104},"2026-01-20",8.325,7.69,7.79,{"date":1106,"open":1107,"high":1108,"low":963,"close":1107,"change":801,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-01-16",7.75,8.06,-1.15,35900,{"date":1112,"open":961,"high":1113,"low":1114,"close":1115,"change":261,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-01-15",9.03,7.21,7.84,-1.38,57800,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":157,"percent_change":1042,"volume":1123,"transactions":9,"vwap":1122},"2026-01-14",7.11,10.145,7.95,104000,{"date":1125,"open":1126,"high":941,"low":1126,"close":992,"change":788,"percent_change":1127,"volume":1128,"transactions":9,"vwap":992},"2026-01-13",6.55,13.67,28500,{"date":1130,"open":1131,"high":1126,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":562,"transactions":9,"vwap":1132},"2026-01-12",6.5,6.51,-0.08,-1.21,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-01-09",6.32,6.86,6.255,6.59,0.26,4.11,15000,{"date":1145,"open":1062,"high":1146,"low":1147,"close":1147,"change":110,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-01-08",6.82,6.33,-2.62,11000,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1131,"change":405,"percent_change":1154,"volume":885,"transactions":9,"vwap":1131},"2026-01-07",6.58,6.47,-1.52,{"date":1156,"open":1157,"high":1158,"low":1132,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-01-06",6.79,6.93,6.6,-0.105,-1.57,11600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-01-05",6.78,6.92,6.16,6.705,0.435,6.94,18600,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1099,"transactions":9,"vwap":1176},"2026-01-02",5.83,6.515,6.27,0.41,7,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":782,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2025-12-31",6.22,6.669,5.701,5.86,-6.69,11300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":286,"volume":1194,"transactions":9,"vwap":1192},"2025-12-30",5.26,6.98,5.22,6.28,0.93,79800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2025-12-29",5.49,6.018,5.35,-0.24,-4.29,29100,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1037,"percent_change":485,"volume":1208,"transactions":9,"vwap":1207},"2025-12-26",6.19,5.38,5.59,31100,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":157,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2025-12-24",5.3,6.05,5.84,10.4,39600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":931,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2025-12-23",5.12,5.468,5.11,5.29,0.57,30700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1189,"change":931,"percent_change":1222,"volume":1229,"transactions":9,"vwap":1189},"2025-12-22",5.18,5.6,4.87,41200,{"date":1231,"open":1232,"high":1233,"low":413,"close":413,"change":608,"percent_change":1234,"volume":1235,"transactions":9,"vwap":413},"2025-12-19",5.72,5.9,-9.04,44000,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":788,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2025-12-18",4.8,6.09,5.75,18.31,119400,{"date":1244,"open":1245,"high":1211,"low":1246,"close":1247,"change":454,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2025-12-17",4.67,4.61,4.86,3.85,94900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":735,"percent_change":542,"volume":1256,"transactions":9,"vwap":1255},"2025-12-16",4.46,5.195,4.3,4.68,110100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":511,"percent_change":1263,"volume":1215,"transactions":9,"vwap":1262},"2025-12-15",4.84,4.91,4.52,4.53,-6.79,{"date":1265,"open":1266,"high":1000,"low":1266,"close":1247,"change":157,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1247},"2025-12-12",4.295,12.76,481900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":675,"percent_change":1009,"volume":1275,"transactions":9,"vwap":1274},"2025-12-11",4.39,4.6,3.78,4.31,24000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2025-12-10",5.67,5.73,4.32,4.62,-0.9,-16.3,70500,{"date":1286,"open":1287,"high":1147,"low":1288,"close":1289,"change":94,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2025-12-09",4.83,4.45,5.52,10.18,259500,{"date":1293,"open":1294,"high":1211,"low":1295,"close":1296,"change":788,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2025-12-08",4.088,4.011,5.01,21.6,142600,{"date":1300,"open":1301,"high":1287,"low":1302,"close":1303,"change":775,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2025-12-05",3.81,3.76,4.12,5.1,167500,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":774,"volume":1312,"transactions":9,"vwap":1310},"2025-12-04",3.62,3.93,3.92,0.42,38600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1315,"change":185,"percent_change":913,"volume":1318,"transactions":9,"vwap":1315},"2025-12-03",3.5,3.8,3.325,21700,{"date":1320,"open":1321,"high":1302,"low":1321,"close":1322,"change":150,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-12-02",3.506,3.51,1.15,12200,{"date":1326,"open":1327,"high":1310,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2025-12-01",3.91,3.47,-0.55,-13.68,21400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":525,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-11-28",4.06,4.463,3.7,4.02,2.81,240200,{"date":1341,"open":195,"high":1342,"low":1343,"close":1327,"change":525,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1327},"2025-11-26",4.03,3.445,2.89,12600,{"date":1347,"open":1248,"high":1348,"low":1308,"close":1316,"change":1086,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1316},"2025-11-25",3.907,-1.81,18300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1354,"change":924,"percent_change":941,"volume":845,"transactions":9,"vwap":1354},"2025-11-24",3.645,3.87,3.57,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1086,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2025-11-21",3.34,3.79,3.3,3.6,-1.91,49400,{"date":1365,"open":1366,"high":1309,"low":1367,"close":1368,"change":829,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1368},"2025-11-20",3.61,3.53,3.67,13200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":714,"transactions":9,"vwap":1375},"2025-11-19",3.52,3.69,3.501,3.54,0.08,2.31,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":970,"percent_change":335,"volume":1345,"transactions":9,"vwap":1383},"2025-11-18",3.35,3.65,3.23,3.46,{"date":1385,"open":1386,"high":1328,"low":1386,"close":909,"change":932,"percent_change":1387,"volume":1388,"transactions":9,"vwap":909},"2025-11-17",3.04,11.96,46900,{"date":1390,"open":1391,"high":1392,"low":23,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-11-14",2.9,3.27,3.01,-0.142,-4.51,73000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-11-13",3.336,3.408,3.096,3.152,-0.288,-8.37,34063,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1133,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-11-12",3.776,3.2,3.44,-2.27,32938,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1372,"change":1133,"percent_change":1417,"volume":1324,"transactions":9,"vwap":1372},"2025-11-11",3.68,3.368,-2.22,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1361,"change":1200,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1361},"2025-11-10",4,4.024,2.88,-6.25,71150,{"date":1426,"open":1420,"high":1427,"low":1428,"close":1428,"change":1200,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-11-07",4.16,3.84,-5.88,15913,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-11-06",4.176,4.208,3.88,4.08,-0.096,-2.3,14913,{"date":1441,"open":1436,"high":1433,"low":1436,"close":1433,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1433},"2025-11-05",0.096,2.35,46938,{"date":1446,"open":1303,"high":1303,"low":1447,"close":1436,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1436},"2025-11-04",3.856,-0.064,-1.54,6363,{"date":1452,"open":1427,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-11-03",4.224,4.056,4.144,-0.072,-1.71,6788,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":835,"volume":1466,"transactions":9,"vwap":1464},"2025-10-31",4.2,4.36,3.832,4.216,0.016,16438,{"date":1468,"open":1427,"high":1461,"low":1303,"close":1461,"change":150,"percent_change":1469,"volume":1039,"transactions":9,"vwap":1461},"2025-10-30",0.96,{"date":1471,"open":1472,"high":1434,"low":1473,"close":1427,"change":1474,"percent_change":630,"volume":1475,"transactions":9,"vwap":1427},"2025-10-29",4.112,4.104,0.032,3325,{"date":1477,"open":1478,"high":1462,"low":1479,"close":1479,"change":1480,"percent_change":1109,"volume":1481,"transactions":9,"vwap":1479},"2025-10-28",4.328,4.128,-0.048,2863,{"date":1483,"open":1484,"high":1485,"low":1473,"close":1433,"change":1486,"percent_change":441,"volume":1015,"transactions":9,"vwap":1433},"2025-10-27",4.24,4.312,-0.152,{"date":1488,"open":1478,"high":1462,"low":1489,"close":1478,"change":288,"percent_change":288,"volume":1490,"transactions":9,"vwap":1478},"2025-10-24",4.28,1575,{"date":1492,"open":1427,"high":1493,"low":1427,"close":1478,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1478},"2025-10-23",4.344,0.088,2.08,3563,{"date":1498,"open":1427,"high":1499,"low":1427,"close":1484,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1484},"2025-10-22",4.4,-0.192,-4.33,2600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-10-21",4.464,4.488,4.352,4.432,0.072,1.65,4450,{"date":1513,"open":1514,"high":1515,"low":1484,"close":1462,"change":1516,"percent_change":1517,"volume":442,"transactions":9,"vwap":1462},"2025-10-20",4.296,4.472,0.104,2.44,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-10-17",4.392,4.416,4.248,4.256,-0.168,-3.8,4688,{"date":1528,"open":1484,"high":1529,"low":1436,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-10-16",4.56,4.424,0.264,6.35,19963,{"date":1535,"open":1506,"high":1261,"low":1436,"close":1427,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1427},"2025-10-15",-0.224,-5.11,15350,{"date":1540,"open":1499,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-10-14",4.536,4.264,4.384,-0.256,-5.52,5313,{"date":1548,"open":1549,"high":1550,"low":1499,"close":1551,"change":1133,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-10-13",4.696,4.88,4.64,-1.69,19238,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-10-10",4.832,5.168,4.576,4.72,-0.104,-2.16,25950,{"date":1564,"open":1550,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-10-09",4.944,4.824,-0.176,-3.52,6350,{"date":1571,"open":1572,"high":1573,"low":1574,"close":647,"change":220,"percent_change":1575,"volume":1576,"transactions":9,"vwap":647},"2025-10-08",4.96,5.064,4.816,-0.79,4713,{"date":1578,"open":1218,"high":1579,"low":1580,"close":1581,"change":1376,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-10-07",5.2,4.968,5.04,1.61,4788,{"date":1585,"open":1238,"high":1218,"low":1238,"close":1572,"change":150,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1572},"2025-10-06",0.81,4063,{"date":1589,"open":1590,"high":1579,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-10-03",4.808,4.92,-0.12,-2.38,8813,{"date":1596,"open":1597,"high":1597,"low":1238,"close":1581,"change":1376,"percent_change":1582,"volume":1598,"transactions":9,"vwap":1581},"2025-10-02",5.08,5875,{"date":1600,"open":1238,"high":1572,"low":1601,"close":1572,"change":150,"percent_change":1586,"volume":1602,"transactions":9,"vwap":1572},"2025-10-01",4.776,2913,{"date":1604,"open":1572,"high":1605,"low":1238,"close":1591,"change":1592,"percent_change":1593,"volume":1606,"transactions":9,"vwap":1591},"2025-09-30",5.16,5838,{"date":1608,"open":1609,"high":1579,"low":1609,"close":1581,"change":775,"percent_change":821,"volume":1610,"transactions":9,"vwap":1581},"2025-09-29",4.848,8800,{"date":1612,"open":1613,"high":1581,"low":1613,"close":1259,"change":1376,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1259},"2025-09-26",4.528,1.68,6588,{"date":1617,"open":1618,"high":1618,"low":1541,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-09-25",4.928,4.76,-0.208,-4.19,7425,{"date":1624,"open":1581,"high":1625,"low":1550,"close":1580,"change":1456,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1580},"2025-09-24",5.272,-1.43,4525,{"date":1629,"open":1630,"high":1631,"low":1566,"close":1581,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1581},"2025-09-23",4.896,5.112,0.064,1.29,2238,{"date":1636,"open":1637,"high":1637,"low":1238,"close":1638,"change":1448,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-09-22",5.032,4.976,-1.27,5775,{"date":1642,"open":1631,"high":1643,"low":1580,"close":1581,"change":1133,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1581},"2025-09-19",5.28,-1.56,5988,{"date":1647,"open":1648,"high":1218,"low":1259,"close":1218,"change":1632,"percent_change":448,"volume":1649,"transactions":9,"vwap":1218},"2025-09-18",5.088,11213,{"date":1651,"open":1238,"high":1652,"low":1238,"close":1653,"change":1654,"percent_change":1366,"volume":1655,"transactions":9,"vwap":1653},"2025-09-17",5.24,5.056,0.176,14275,{"date":1657,"open":1591,"high":1581,"low":1238,"close":1550,"change":1376,"percent_change":1658,"volume":1439,"transactions":9,"vwap":1550},"2025-09-16",1.67,{"date":1660,"open":1661,"high":1662,"low":1551,"close":1238,"change":1663,"percent_change":464,"volume":1664,"transactions":9,"vwap":1238},"2025-09-15",4.728,5.0079999,0.024,69388,{"date":1666,"open":1261,"high":1581,"low":1261,"close":1601,"change":1509,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1601},"2025-09-12",1.53,9100,{"date":1670,"open":1551,"high":1238,"low":1499,"close":1671,"change":1437,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-09-11",4.704,-2,21450,{"date":1675,"open":1676,"high":1579,"low":1559,"close":1238,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1238},"2025-09-10",4.856,-0.648,-11.89,52650,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-09-09",4.072,5.592,3.968,5.448,1.536,39.26,631738,{"date":1690,"open":1691,"high":1436,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-09-08",4.04,3.712,3.912,-0.088,-2.2,12838,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1420,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1420},"2025-09-05",4.272,3.96,-0.248,-5.84,8163,{"date":1705,"open":1421,"high":1706,"low":1421,"close":1522,"change":1509,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1522},"2025-09-04",4.568,1.72,21875,{"date":1710,"open":1559,"high":1550,"low":1427,"close":1433,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1433},"2025-09-03",-0.544,-11.53,10975,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1559,"change":288,"percent_change":288,"volume":1718,"transactions":9,"vwap":1559},"2025-09-02",4.48,4.864,3150,{"date":1720,"open":1259,"high":1550,"low":1721,"close":1559,"change":1500,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1559},"2025-08-29",4.648,-3.91,12963,{"date":1725,"open":1726,"high":1580,"low":1590,"close":1727,"change":1728,"percent_change":1729,"volume":1622,"transactions":9,"vwap":1727},"2025-08-28",4.888,4.912,-0.008,-0.16,{"date":1731,"open":1732,"high":1572,"low":1499,"close":1591,"change":1474,"percent_change":541,"volume":1733,"transactions":9,"vwap":1591},"2025-08-27",4.544,29775,{"date":1735,"open":1736,"high":1737,"low":1294,"close":1726,"change":1516,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1726},"2025-08-26",4.616,6.72,2.17,316750,{"date":1741,"open":1566,"high":1565,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-08-25",4.712,4.784,-0.184,-3.7,7400,{"date":1748,"open":1671,"high":1218,"low":1671,"close":1580,"change":1749,"percent_change":1750,"volume":455,"transactions":9,"vwap":1580},"2025-08-22",0.128,2.64,{"date":1752,"open":1671,"high":1259,"low":1551,"close":1259,"change":1474,"percent_change":1753,"volume":562,"transactions":9,"vwap":1259},"2025-08-21",0.67,{"date":1755,"open":1756,"high":1757,"low":1551,"close":1590,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1590},"2025-08-20",5.36,5.536,-0.552,-10.3,17938,{"date":1762,"open":1763,"high":1764,"low":1218,"close":1756,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1756},"2025-08-19",6,6.104,-0.64,-10.67,19888,{"date":1769,"open":1770,"high":1770,"low":1763,"close":1763,"change":1771,"percent_change":1772,"volume":1496,"transactions":9,"vwap":1763},"2025-08-18",6.256,-0.336,-5.3,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1494,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-08-15",6.2,6.52,6.088,6.336,1.41,5438,{"date":1782,"open":295,"high":1783,"low":1784,"close":1785,"change":1486,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-08-14",6.4,6.08,6.248,-2.37,3225,{"date":1789,"open":1776,"high":1776,"low":1790,"close":1783,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1783},"2025-08-13",6.128,0.152,2.43,4038,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1785,"change":1799,"percent_change":829,"volume":1800,"transactions":9,"vwap":1785},"2025-08-12",6.224,6.344,6.136,0.008,2450,{"date":1802,"open":1803,"high":1783,"low":1804,"close":988,"change":150,"percent_change":541,"volume":1805,"transactions":9,"vwap":988},"2025-08-11",6.352,6.176,2625,{"date":1807,"open":1808,"high":1783,"low":1808,"close":1775,"change":1465,"percent_change":1141,"volume":1809,"transactions":9,"vwap":1775},"2025-08-08",6.168,3125,{"date":1811,"open":1812,"high":1812,"low":1798,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-08-07",6.48,6.184,-0.216,-3.37,7125,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1783,"change":526,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1783},"2025-08-06",5.44,6.744,9.59,20338,{"date":1824,"open":1825,"high":1213,"low":1826,"close":1213,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1213},"2025-08-05",5.832,5.68,0.144,2.53,6538,{"date":1831,"open":1819,"high":1832,"low":1643,"close":1833,"change":1654,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-08-04",5.792,5.696,3.19,11950,{"date":1837,"open":1838,"high":1826,"low":1819,"close":1289,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1289},"2025-08-01",5.664,-0.312,-5.35,11663,{"date":1843,"open":1813,"high":1813,"low":1826,"close":1825,"change":1701,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1825},"2025-07-31",-4.08,12750,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1784,"change":1592,"percent_change":213,"volume":1850,"transactions":9,"vwap":1784},"2025-07-30",6.312,6.04,9450,{"date":1852,"open":1853,"high":1853,"low":1775,"close":1775,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1775},"2025-07-29",6.624,-0.368,-5.6,9188,{"date":1858,"open":1859,"high":1860,"low":1812,"close":1861,"change":1456,"percent_change":269,"volume":1862,"transactions":9,"vwap":1861},"2025-07-28",6.56,6.64,6.568,4938,{"date":1864,"open":1865,"high":1047,"low":1865,"close":1860,"change":1866,"percent_change":518,"volume":1867,"transactions":9,"vwap":1860},"2025-07-25",6.408,0.16,10113,{"date":1869,"open":1870,"high":1871,"low":1865,"close":1812,"change":1200,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1812},"2025-07-24",6.616,6.696,-3.57,12025,{"date":1875,"open":1876,"high":1047,"low":1159,"close":1737,"change":1749,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1737},"2025-07-23",6.608,1.94,7438,{"date":1880,"open":1860,"high":1881,"low":1882,"close":1883,"change":1456,"percent_change":269,"volume":1884,"transactions":9,"vwap":1883},"2025-07-22",6.792,6.016,6.592,16100,{"date":1886,"open":1887,"high":1888,"low":1860,"close":1889,"change":459,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-07-21",6.84,6.88,6.664,-2.91,13050,{"date":1893,"open":1888,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-07-18",6.96,6.68,6.864,-0.128,-1.83,13313,{"date":1901,"open":1896,"high":1902,"low":1896,"close":1903,"change":1465,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-07-17",7.232,6.992,0.23,9038,{"date":1907,"open":1908,"high":1909,"low":1888,"close":1910,"change":1911,"percent_change":1586,"volume":1912,"transactions":9,"vwap":1910},"2025-07-16",7.04,7.112,6.976,0.056,6025,{"date":1914,"open":1887,"high":1915,"low":1887,"close":1166,"change":1897,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1166},"2025-07-15",7.36,-1.82,15688,{"date":1919,"open":1915,"high":963,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-07-14",6.872,7.048,-0.296,-4.03,18175,{"date":1926,"open":963,"high":963,"low":1927,"close":1928,"change":1632,"percent_change":1929,"volume":1905,"transactions":9,"vwap":1928},"2025-07-11",7.12,7.344,0.88,{"date":1931,"open":1894,"high":1932,"low":1047,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-07-10",7.68,7.28,0.224,3.17,14725,{"date":1938,"open":1939,"high":1940,"low":1047,"close":1941,"change":1729,"percent_change":1417,"volume":1942,"transactions":9,"vwap":1941},"2025-07-09",7.168,7.2,7.056,17638,{"date":1944,"open":1909,"high":1945,"low":1909,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-07-08",7.264,7.216,-0.112,-1.53,12450,{"date":1951,"open":963,"high":963,"low":1952,"close":1953,"change":1620,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-07-07",7.088,7.328,-2.76,18475,{"date":1957,"open":992,"high":1958,"low":992,"close":1959,"change":1960,"percent_change":579,"volume":1961,"transactions":9,"vwap":1959},"2025-07-03",7.664,7.536,-0.056,9425,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1897,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-07-02",7.488,7.592,7.392,-1.66,7925,{"date":1970,"open":963,"high":1115,"low":1971,"close":987,"change":1866,"percent_change":1972,"volume":1973,"transactions":9,"vwap":987},"2025-07-01",7.288,2.12,9050,{"date":1975,"open":1085,"high":1085,"low":1976,"close":1036,"change":913,"percent_change":1872,"volume":1977,"transactions":9,"vwap":1036},"2025-06-30",7.208,36413,{"date":1979,"open":1980,"high":912,"low":1036,"close":1115,"change":150,"percent_change":94,"volume":1981,"transactions":9,"vwap":1115},"2025-06-27",7.648,32913,{"date":1983,"open":1984,"high":912,"low":1985,"close":961,"change":608,"percent_change":1423,"volume":1986,"transactions":9,"vwap":961},"2025-06-26",8.24,7.76,47713,{"date":1988,"open":1989,"high":884,"low":923,"close":912,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":912},"2025-06-25",8.64,-1.04,-11.11,104413,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-06-24",7.256,10.64,9.36,1.96,26.49,690313,{"date":2002,"open":1049,"high":1958,"low":1940,"close":992,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":992},"2025-06-23",-0.48,-6.09,14475,{"date":2007,"open":923,"high":2008,"low":1985,"close":1061,"change":1448,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1061},"2025-06-20",8.168,-0.81,14763,{"date":2012,"open":1984,"high":2013,"low":1090,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-06-18",8.56,7.944,-0.456,-5.43,31138,{"date":2019,"open":1989,"high":2020,"low":1984,"close":1085,"change":288,"percent_change":288,"volume":2021,"transactions":9,"vwap":1085},"2025-06-17",8.76,22388,{"date":2023,"open":1085,"high":896,"low":1984,"close":1085,"change":1376,"percent_change":1469,"volume":2024,"transactions":9,"vwap":1085},"2025-06-16",20100,{"date":2026,"open":1989,"high":1989,"low":912,"close":912,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":912},"2025-06-13",-0.56,-6.31,17725,{"date":2031,"open":896,"high":884,"low":2032,"close":2033,"change":105,"percent_change":2034,"volume":1553,"transactions":9,"vwap":2033},"2025-06-12",8.416,8.88,2.78,{"date":2036,"open":2037,"high":1997,"low":1989,"close":1989,"change":1729,"percent_change":1916,"volume":2038,"transactions":9,"vwap":1989},"2025-06-11",8.72,39375,{"date":2040,"open":884,"high":2041,"low":896,"close":896,"change":2003,"percent_change":2042,"volume":2043,"transactions":9,"vwap":896},"2025-06-10",9.336,-5.17,27325,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1765,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-06-09",9.68,9.76,8.08,9.28,-6.45,54013,{"date":2053,"open":2046,"high":1996,"low":2046,"close":2054,"change":1133,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-06-06",9.92,-0.8,77963,{"date":2058,"open":2059,"high":785,"low":819,"close":947,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":947},"2025-06-05",10.96,-1.12,-10.07,202763,{"date":2064,"open":2065,"high":2066,"low":2067,"close":842,"change":1469,"percent_change":2068,"volume":2069,"transactions":9,"vwap":842},"2025-06-04",12.88,13.2,10.48,9.45,4749175,{"date":2071,"open":2013,"high":2066,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-06-03",8.52,10.16,1.76,20.95,463100,{"date":2078,"open":2013,"high":2013,"low":1940,"close":1085,"change":1729,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1085},"2025-06-02",-1.87,23113,{"date":2082,"open":896,"high":2033,"low":2083,"close":2013,"change":1729,"percent_change":1898,"volume":2084,"transactions":9,"vwap":2013},"2025-05-30",8.16,16788,{"date":2086,"open":2037,"high":2087,"low":1085,"close":2037,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2037},"2025-05-29",9.184,-0.016,-0.18,14850,{"date":2092,"open":2037,"high":2033,"low":1085,"close":2093,"change":1620,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-05-28",8.736,-2.33,10025,{"date":2097,"open":2033,"high":1997,"low":2093,"close":2098,"change":1827,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-05-27",8.944,1.64,11850,{"date":2102,"open":1997,"high":819,"low":2103,"close":896,"change":1075,"percent_change":2104,"volume":2105,"transactions":9,"vwap":896},"2025-05-23",7.776,-4.35,16475,{"date":2107,"open":2108,"high":2108,"low":2109,"close":884,"change":2055,"percent_change":2110,"volume":2111,"transactions":9,"vwap":884},"2025-05-22",10.32,9.12,-8,78525,{"date":2113,"open":884,"high":2059,"low":884,"close":947,"change":2114,"percent_change":1985,"volume":2115,"transactions":9,"vwap":947},"2025-05-21",0.72,157725,{"date":2117,"open":2109,"high":947,"low":2118,"close":2049,"change":288,"percent_change":288,"volume":2119,"transactions":9,"vwap":2049},"2025-05-20",9.04,10088,{"date":2121,"open":884,"high":2122,"low":884,"close":2049,"change":105,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2049},"2025-05-19",10.88,2.65,38213,{"date":2126,"open":1997,"high":2127,"low":896,"close":2118,"change":1075,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2118},"2025-05-16",9.48,-4.24,11575,{"date":2131,"open":2132,"high":2133,"low":1085,"close":2132,"change":1544,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-05-15",9.44,9.84,-2.64,32013,{"date":2137,"open":819,"high":947,"low":2138,"close":2139,"change":2140,"percent_change":1056,"volume":2141,"transactions":9,"vwap":2139},"2025-05-14",9.024,9.696,-0.144,31975,{"date":2143,"open":842,"high":2144,"low":884,"close":2133,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2133},"2025-05-13",11.288,-1.76,-15.17,30688,{"date":2149,"open":2150,"high":774,"low":1214,"close":2151,"change":294,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-05-12",10.56,11.6,9.85,54550,{"date":2155,"open":2156,"high":2157,"low":2067,"close":2150,"change":1075,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2150},"2025-05-09",11.04,11.52,-3.65,83938,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2059,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2059},"2025-05-08",11.92,9.688,-2.24,-16.97,199400,{"date":2168,"open":2169,"high":176,"low":774,"close":2066,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2066},"2025-05-07",25.28,-4.64,-26.01,5841313,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":44,"percent_change":1014,"volume":2179,"transactions":9,"vwap":2178},"2025-05-06",16.88,18.063999,14.92,17.84,4563,{"date":2181,"open":367,"high":2182,"low":2183,"close":2184,"change":1075,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-05-05",19.16,16.48,17.36,-2.25,4150,{"date":2188,"open":2189,"high":2190,"low":390,"close":2191,"change":1866,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-05-02",18.16,19.2,17.76,0.91,1375,{"date":2195,"open":2196,"high":2197,"low":2198,"close":227,"change":1200,"percent_change":532,"volume":1511,"transactions":9,"vwap":227},"2025-05-01",17.632,19.08,16.952,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2178,"change":1154,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2178},"2025-04-30",20.32,20.64,16.944,-7.85,4288,{"date":2207,"open":2208,"high":2209,"low":2210,"close":590,"change":44,"percent_change":2211,"volume":2212,"transactions":9,"vwap":590},"2025-04-29",19.92,20.16,18.96,2.54,6388,{"date":2214,"open":2215,"high":524,"low":2216,"close":2215,"change":2060,"percent_change":1855,"volume":2186,"transactions":9,"vwap":2215},"2025-04-28",18.88,17.68,{"date":2218,"open":2219,"high":508,"low":570,"close":508,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":508},"2025-04-25",19.28,0.816,4.25,2963,{"date":2224,"open":2225,"high":508,"low":2226,"close":2227,"change":2228,"percent_change":1025,"volume":2229,"transactions":9,"vwap":2227},"2025-04-24",17.92,17.52,19.184,1.264,11113,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2225,"change":2235,"percent_change":1245,"volume":2236,"transactions":9,"vwap":2225},"2025-04-23",17.12,18.384,15.44,0.8,15150,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2232,"change":2242,"percent_change":635,"volume":2243,"transactions":9,"vwap":2232},"2025-04-22",15.28,17.272,14.96,2.24,14538,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":971,"percent_change":2249,"volume":1576,"transactions":9,"vwap":2248},"2025-04-21",12.96,15.024,14.88,8.14,{"date":2251,"open":727,"high":2252,"low":2253,"close":2254,"change":105,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-04-17",14.16,13.44,13.76,1.78,3538,{"date":2258,"open":2065,"high":2259,"low":2260,"close":762,"change":526,"percent_change":1280,"volume":2261,"transactions":9,"vwap":762},"2025-04-16",13.68,12.808,5363,{"date":2263,"open":842,"high":2264,"low":842,"close":2246,"change":2265,"percent_change":477,"volume":2266,"transactions":9,"vwap":2246},"2025-04-15",13.808,1.84,22513,{"date":2268,"open":2269,"high":762,"low":1996,"close":842,"change":205,"percent_change":2270,"volume":2271,"transactions":9,"vwap":842},"2025-04-14",11.2,-10.32,9938,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":2027,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-04-11",13.04,12.4,-4.32,1613,{"date":2279,"open":762,"high":2280,"low":2246,"close":2246,"change":2003,"percent_change":1872,"volume":2281,"transactions":9,"vwap":2246},"2025-04-10",13.6,1850,{"date":2283,"open":2280,"high":2284,"low":2285,"close":2253,"change":2286,"percent_change":2089,"volume":2287,"transactions":9,"vwap":2253},"2025-04-09",14.24,13.12,-0.024,1663,{"date":2289,"open":2285,"high":2290,"low":2291,"close":2292,"change":1960,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-04-08",13.96,12.8,13.464,-0.41,29438,{"date":2296,"open":2144,"high":2280,"low":2144,"close":762,"change":1929,"percent_change":1894,"volume":2297,"transactions":9,"vwap":762},"2025-04-07",5725,{"date":2299,"open":774,"high":2274,"low":2151,"close":2300,"change":105,"percent_change":1877,"volume":2301,"transactions":9,"vwap":2300},"2025-04-04",12.64,1950,{"date":2303,"open":2285,"high":2304,"low":2275,"close":2275,"change":1672,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2275},"2025-04-03",13.88,-13.89,3263,{"date":2308,"open":2309,"high":2310,"low":774,"close":761,"change":1469,"percent_change":384,"volume":2311,"transactions":9,"vwap":761},"2025-04-02",13.28,14.56,7875,{"date":2313,"open":2275,"high":2253,"low":2275,"close":2253,"change":105,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2253},"2025-04-01",1.82,2150,{"date":2317,"open":2318,"high":727,"low":2319,"close":2066,"change":1729,"percent_change":460,"volume":2320,"transactions":9,"vwap":2066},"2025-03-31",13.36,12.48,28725,{"date":2322,"open":2066,"high":2323,"low":2324,"close":2318,"change":65,"percent_change":1537,"volume":2325,"transactions":9,"vwap":2318},"2025-03-28",14.32,12.72,1588,{"date":2327,"open":2253,"high":2328,"low":2329,"close":2330,"change":1469,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-03-27",14.8,12.08,14.08,7.32,1888,{"date":2334,"open":2335,"high":2335,"low":2285,"close":2285,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2285},"2025-03-26",14.904,-1.224,-8.53,3163,{"date":2340,"open":2341,"high":2342,"low":2285,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-03-25",13.408,14.408,14.344,0.904,6.73,975,{"date":2348,"open":2309,"high":2349,"low":2309,"close":2253,"change":1133,"percent_change":440,"volume":885,"transactions":9,"vwap":2253},"2025-03-24",14.44,{"date":2351,"open":2352,"high":2353,"low":2274,"close":762,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":762},"2025-03-21",14.72,15.848,-1.24,-8.4,7225,{"date":2358,"open":2309,"high":2359,"low":2309,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-03-20",17.504,14.76,1.88,14.6,15025,{"date":2365,"open":2151,"high":2366,"low":2151,"close":2065,"change":2367,"percent_change":804,"volume":2368,"transactions":9,"vwap":2065},"2025-03-19",13.832,1.36,9375,{"date":2370,"open":2269,"high":2371,"low":2269,"close":2157,"change":775,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2157},"2025-03-18",12.32,1.77,5563,{"date":180,"open":2151,"high":2275,"low":2059,"close":2375,"change":913,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},11.32,-2.41,4638]