[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TJGC":3,"homepage-market-summary":26,"stock-historical-TJGC":168},{"ticker":4,"date":5,"profile":6,"quote":11},"TJGC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"TJGC Group Limited Ordinary Shares","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},32.58,26.31,35.7256,30.2,2.38,7.88,117029.917594,2480,33.4941,164.73,1.461,304457.3925279225,19.1,426,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},365,1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},341172,124527651.216895,41.22,"2025-04-21",[178,179,188,199,210,221,232,243,254,264,275,285,295,306,317,327,337,347,358,368,379,389,399,409,419,430,440,451,462,471,481,491,502,511,519,529,539,549,556,563,573,584,595,603,613,623,633,640,650,658,666,675,684,692,696,702,709,716,721,725,731,739,745,751,755,762,765,772,779,784,791,798,804,810,814,821,827,831,839,846,853,860,866,873,881,884,886,888,890,892,896,899,901,903,905,907,912,919,928,935,940,946,951,955,961,965,971,975,983,989,996,1001,1006,1012,1020,1027,1034,1040,1046,1052,1057,1062,1070,1078,1084,1091,1099,1105,1111,1118,1125,1132,1141,1148,1155,1162,1169,1178,1185,1190,1196,1202,1208,1213,1220,1226,1232,1239,1246,1252,1260,1268,1275,1282,1289,1296,1304,1310,1314,1318,1324,1329,1335,1340,1345,1352,1358,1364,1367,1370,1374,1378,1383,1388,1392,1398,1401,1405,1410,1415,1419,1424,1430,1435,1439,1445,1451,1457,1461,1468,1474,1479,1483,1488,1492,1497,1504,1508,1514,1522,1527,1532,1537,1543,1549,1554,1558,1564,1570,1574,1580,1587,1590,1596,1601,1606,1612,1617,1623,1628,1634,1638,1642,1647,1652,1658,1662,1667,1673,1678,1685,1689,1693,1697,1700,1703,1707,1713,1717,1721,1724,1729,1732,1736,1741,1747,1751,1756,1761,1766,1773,1779,1786,1791,1797,1802,1808,1814,1818,1822,1827,1832,1837,1843,1849,1856,1862,1870,1877,1883,1888,1893,1897,1899,1902,1905,1909,1913,1917,1920,1925,1928,1931,1935,1939,1944,1948,1952,1957,1962,1967,1971,1974,1979,1983,1989,1997,2004,2010,2016,2023,2028,2036,2041,2046,2051,2055,2061,2068,2075,2082,2091,2097,2101,2106,2111,2118,2126,2131,2139,2145,2153,2159,2165,2171,2178,2185,2193,2202,2210,2218,2227,2236,2245,2253,2262,2269,2277,2284,2291,2300,2307,2314,2321,2327,2331,2338,2345,2351,2358,2364,2368,2374,2377,2384,2387,2389,2395,2398,2406,2412,2417,2422,2427,2434],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":180,"open":181,"high":182,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",34.76,35.8,-4.595,-13.21,88994.952813,1429,33.2171,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",27.68,36.76,27.41,34.795,6.255,21.92,138389.155094,2148,30.8547,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",26.5,29.71,24.99,28.54,2.3,8.77,201757.587933,2858,27.4976,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",29.77,30.77,25.89,26.24,-1.96,-6.95,105225.464546,1740,27.5124,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",24.03,28.55,20.0001,28.2,4.92,21.13,360948.105072,4736,25.2118,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",16.92,23.8724,16.85,23.28,6.38,37.75,392944.782039,6311,21.1686,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",17.58,17.67,15.68,16.9,-0.68,-3.87,77546.530939,1233,17.104,{"date":255,"open":256,"high":257,"low":258,"close":245,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",16.91,17.97,15.03,0.74,4.39,173046.13442,2988,16.6935,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",10.86,19.18,10.83,16.84,5.83,52.95,2563493.523474,27908,15.6792,{"date":276,"open":277,"high":278,"low":266,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",11,11.2,11.01,-0.01,-0.09,3306077.012676,5546,11.0248,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":162,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",10.95,11.31,10.6003,11.02,0.27,3515488.656124,8743,10.9985,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",11.26,11.5,10.88,10.99,-0.54,-4.68,3066675.011242,9561,11.0252,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",11.245,12.38,10.9,11.53,0.34,3.04,1102569.52904,5911,11.5568,{"date":318,"open":319,"high":298,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",10.65,10.48,11.19,0.52,4.87,1794491.920393,9477,11.2642,{"date":328,"open":329,"high":268,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",10.61,10.42,10.67,0.09,0.85,1078578.709804,3942,10.5984,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",10.4,10.765,10.58,0.07,0.67,1951422.828321,7100,10.5316,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",10.455,10.6,10.3,10.51,0.1,0.96,1686140.58774,5848,10.4247,{"date":359,"open":360,"high":319,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",10,9.8301,10.41,0.55,5.58,2640356.613016,9344,10.0451,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",10.04,10.8,8.8,9.86,-0.18,-1.79,2679259.81573,8930,9.8877,{"date":380,"open":381,"high":382,"low":383,"close":370,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",10.02,10.38,9.9,0.02,0.2,1670160.422956,4536,10.06,{"date":390,"open":391,"high":392,"low":393,"close":381,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",10.12,10.6099,9.97,-0.06,-0.6,3192809.099254,6711,10.0424,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":153,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",9.65,10.2899,9.26,10.08,1.82,338486.870742,2971,9.7671,{"date":410,"open":411,"high":412,"low":413,"close":383,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",7.93,10.19,7.3646,1.96,24.69,576671.107738,5304,8.8398,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",6.13,8,5.99,7.94,1.65,26.23,349615.338981,2448,7.1088,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",6.45,6.03,6.29,-0.27,-4.12,221657.524717,1691,6.2288,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",6.24,6.7,6.01,6.56,0.46,7.54,1256719.287236,6176,6.2433,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",4.62,6.3899,4.61,6.1,1.44,30.9,4935461.057036,15219,5.0334,{"date":463,"open":453,"high":464,"low":465,"close":466,"change":49,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",4.7,4.5,4.66,0.87,1424610.114595,3287,4.6424,{"date":472,"open":473,"high":474,"low":475,"close":453,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",4.38,4.65,4.3,0.24,5.48,2372871.7412,3943,4.3648,{"date":482,"open":483,"high":484,"low":485,"close":473,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",4.44,4.49,4.37,-0.07,-1.57,2126319.4787,4695,4.3944,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",3.9,5.1499,3.65,4.45,0.44,10.97,882335.976026,4965,4.4508,{"date":503,"open":504,"high":505,"low":493,"close":506,"change":507,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",4.07,4.23,4.01,0,4390339.592532,9082,4.1131,{"date":512,"open":493,"high":513,"low":493,"close":506,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",4.04,0.15,3.89,261036.187364,1487,3.9809,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":102,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",3.79,4.02,3.77,3.86,2.93,1028231.659622,4420,3.829,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":486,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",3.84,3.85,3.55,3.75,-1.83,2736905.507422,8335,3.6919,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":466,"volume":546,"transactions":547,"vwap":548},"2026-08-11",3.7,3.83,3.53,3.82,0.17,2762847.571803,5524,3.6553,{"date":550,"open":495,"high":551,"low":552,"close":495,"change":507,"percent_change":507,"volume":553,"transactions":554,"vwap":555},"2026-08-10",4.13,3.595,252219.703364,1402,3.8875,{"date":557,"open":533,"high":558,"low":559,"close":495,"change":280,"percent_change":435,"volume":560,"transactions":561,"vwap":562},"2026-08-07",3.69,3.3,335509.501016,2812,3.5104,{"date":564,"open":565,"high":524,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",3.71,3.18,3.66,-0.46,-11.17,1112595.550459,5374,3.5918,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",5.365,5.54,3.87,4.12,-1.24,-23.13,4031628.759671,12085,5.1994,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",5.34,5.39,5.16,5.36,0.06,1.13,915924.419825,2804,5.3188,{"date":596,"open":597,"high":587,"low":597,"close":598,"change":49,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",5.2,5.3,0.76,375587.053601,1474,5.2954,{"date":604,"open":605,"high":598,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",5.23,5.14,5.26,0.13,2.53,505290.352285,1828,5.2032,{"date":614,"open":615,"high":605,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",5.07,5.03,5.13,0.015,0.29,2404225.961411,5243,5.0682,{"date":624,"open":617,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",5.28,4.53,5.115,-0.025,-0.49,1648842.339271,3405,5.0631,{"date":634,"open":635,"high":636,"low":496,"close":606,"change":507,"percent_change":507,"volume":637,"transactions":638,"vwap":639},"2026-07-28",5.09,5.17,168841.044726,322,4.9481,{"date":641,"open":642,"high":643,"low":644,"close":606,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",5.19,5.22,5.12,-0.05,-0.96,84538.444016,307,5.1725,{"date":651,"open":652,"high":597,"low":653,"close":642,"change":153,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",5.06,5.01,3.59,321684.333367,509,5.132,{"date":659,"open":660,"high":597,"low":661,"close":653,"change":353,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",4.9,4.82,2.04,882757.928674,1921,4.9187,{"date":667,"open":465,"high":668,"low":669,"close":670,"change":62,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",4.95,4.46,4.91,9.11,229586.666666,288,4.7527,{"date":676,"open":677,"high":677,"low":678,"close":465,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",4.56,4.47,-0.16,-3.43,4041.782609,122,4.4994,{"date":685,"open":686,"high":687,"low":686,"close":466,"change":34,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",4.4,4.88,4.25,5855,235,4.6359,{"date":693,"open":669,"high":694,"low":669,"close":678,"change":374,"percent_change":250,"volume":695,"transactions":9,"vwap":678},"2026-07-17",4.52,2500,{"date":697,"open":698,"high":699,"low":483,"close":474,"change":486,"percent_change":700,"volume":701,"transactions":9,"vwap":474},"2026-07-16",4.48,4.655,-1.48,3700,{"date":703,"open":704,"high":705,"low":483,"close":706,"change":291,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-15",4.55,4.99,4.72,6.07,85000,{"date":710,"open":711,"high":712,"low":496,"close":496,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":496},"2026-07-14",4.54,4.675,-0.04,-0.89,8700,{"date":717,"open":718,"high":718,"low":484,"close":484,"change":374,"percent_change":719,"volume":720,"transactions":9,"vwap":484},"2026-07-13",4.67,-3.85,700,{"date":722,"open":704,"high":718,"low":704,"close":718,"change":723,"percent_change":724,"volume":695,"transactions":9,"vwap":718},"2026-07-10",-0.26,-5.27,{"date":726,"open":727,"high":653,"low":483,"close":728,"change":167,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-09",4.467,4.93,9.31,61100,{"date":732,"open":466,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-08",5,4.425,4.51,0.01,0.22,8300,{"date":740,"open":741,"high":742,"low":465,"close":465,"change":117,"percent_change":743,"volume":744,"transactions":9,"vwap":465},"2026-07-07",4.77,4.81,-6.83,1800,{"date":746,"open":747,"high":733,"low":748,"close":749,"change":153,"percent_change":577,"volume":750,"transactions":9,"vwap":749},"2026-07-06",4.68,4.59,4.83,18700,{"date":752,"open":753,"high":733,"low":474,"close":474,"change":91,"percent_change":436,"volume":754,"transactions":9,"vwap":474},"2026-07-02",4.8,49800,{"date":756,"open":704,"high":757,"low":465,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",4.86,4.85,0.32,7.06,70500,{"date":763,"open":694,"high":455,"low":694,"close":626,"change":162,"percent_change":343,"volume":764,"transactions":9,"vwap":626},"2026-06-30",10800,{"date":766,"open":767,"high":768,"low":465,"close":465,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":465},"2026-06-29",4.6,4.702,-0.13,-2.81,17400,{"date":773,"open":774,"high":718,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-26",4.41,4.63,0.26,5.95,12400,{"date":780,"open":669,"high":677,"low":781,"close":485,"change":736,"percent_change":782,"volume":783,"transactions":9,"vwap":485},"2026-06-25",4.109,0.23,555800,{"date":785,"open":786,"high":704,"low":787,"close":788,"change":590,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-24",4.33,4.21,4.36,1.4,56800,{"date":792,"open":793,"high":794,"low":795,"close":475,"change":112,"percent_change":796,"volume":797,"transactions":9,"vwap":475},"2026-06-23",4.32,4.43,4.27,-0.69,17000,{"date":799,"open":800,"high":794,"low":801,"close":786,"change":486,"percent_change":802,"volume":803,"transactions":9,"vwap":786},"2026-06-22",4.35,4.1,-1.59,82900,{"date":805,"open":465,"high":735,"low":806,"close":686,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":686},"2026-06-18",4.2,-0.23,-4.97,547700,{"date":811,"open":453,"high":464,"low":455,"close":775,"change":374,"percent_change":812,"volume":813,"transactions":9,"vwap":775},"2026-06-17",-3.74,17900,{"date":815,"open":816,"high":816,"low":817,"close":742,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":742},"2026-06-16",4.97,4.71,-0.31,-6.05,30400,{"date":822,"open":607,"high":823,"low":733,"close":644,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":644},"2026-06-15",5.5,-0.41,-7.41,48100,{"date":828,"open":615,"high":423,"low":753,"close":829,"change":619,"percent_change":829,"volume":830,"transactions":9,"vwap":829},"2026-06-12",5.53,46300,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-11",5.47,5.00099993,5.24,-0.32,-5.76,81700,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":435,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-10",6.08,5.33,5.56,-4.63,80700,{"date":847,"open":848,"high":849,"low":850,"close":270,"change":568,"percent_change":851,"volume":852,"transactions":9,"vwap":270},"2026-06-09",5.86,6.563,5.7,-7.31,163500,{"date":854,"open":443,"high":855,"low":856,"close":434,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":434},"2026-06-08",6.76,6.25,-0.65,-9.37,710200,{"date":861,"open":862,"high":863,"low":432,"close":864,"change":776,"percent_change":515,"volume":865,"transactions":9,"vwap":864},"2026-06-05",6.53,6.96,6.94,1297500,{"date":867,"open":707,"high":864,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",6.05,6.68,0.57,9.33,2319900,{"date":874,"open":875,"high":876,"low":205,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-03",2.55,7.07,6.11,3.92,179,1053300,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":507,"percent_change":507,"volume":507,"transactions":9,"vwap":883},"2026-06-02",2.19,{"date":885,"open":883,"high":883,"low":883,"close":883,"change":507,"percent_change":507,"volume":507,"transactions":9,"vwap":883},"2026-06-01",{"date":887,"open":883,"high":883,"low":883,"close":883,"change":507,"percent_change":507,"volume":507,"transactions":9,"vwap":883},"2026-05-29",{"date":889,"open":883,"high":883,"low":883,"close":883,"change":507,"percent_change":507,"volume":507,"transactions":9,"vwap":883},"2026-05-28",{"date":891,"open":883,"high":883,"low":883,"close":883,"change":507,"percent_change":507,"volume":507,"transactions":9,"vwap":883},"2026-05-27",{"date":893,"open":883,"high":883,"low":883,"close":883,"change":894,"percent_change":895,"volume":507,"transactions":9,"vwap":883},"2026-05-26",-4.38,-66.67,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":507,"percent_change":507,"volume":507,"transactions":9,"vwap":898},"2026-05-22",6.57,{"date":900,"open":898,"high":898,"low":898,"close":898,"change":507,"percent_change":507,"volume":507,"transactions":9,"vwap":898},"2026-05-21",{"date":902,"open":898,"high":898,"low":898,"close":898,"change":507,"percent_change":507,"volume":507,"transactions":9,"vwap":898},"2026-05-20",{"date":904,"open":898,"high":898,"low":898,"close":898,"change":507,"percent_change":507,"volume":507,"transactions":9,"vwap":898},"2026-05-19",{"date":906,"open":898,"high":898,"low":898,"close":898,"change":507,"percent_change":507,"volume":507,"transactions":9,"vwap":898},"2026-05-18",{"date":908,"open":432,"high":898,"low":442,"close":898,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":898},"2026-05-15",0.12,1.86,366067,{"date":913,"open":914,"high":915,"low":916,"close":432,"change":162,"percent_change":917,"volume":918,"transactions":9,"vwap":432},"2026-05-14",6.33,6.51,6.18,0.47,935333,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-13",6.09,6.48,5.997,6.42,0.39,6.47,734067,{"date":929,"open":930,"high":433,"low":931,"close":433,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":433},"2026-05-12",5.76,5.55,0.33,5.79,1683867,{"date":936,"open":227,"high":933,"low":753,"close":850,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":850},"2026-05-11",0.66,13.1,853533,{"date":941,"open":653,"high":642,"low":653,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-08",5.04,-0.24,-4.55,15200,{"date":947,"open":643,"high":948,"low":642,"close":625,"change":332,"percent_change":949,"volume":950,"transactions":9,"vwap":625},"2026-05-07",5.4,1.73,7767,{"date":952,"open":643,"high":948,"low":588,"close":642,"change":112,"percent_change":953,"volume":954,"transactions":9,"vwap":642},"2026-05-06",-0.57,16800,{"date":956,"open":957,"high":957,"low":643,"close":643,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":643},"2026-05-05",5.52,-0.3,-5.43,18900,{"date":962,"open":963,"high":931,"low":942,"close":957,"change":112,"percent_change":301,"volume":964,"transactions":9,"vwap":957},"2026-05-04",5.43,37033,{"date":966,"open":967,"high":931,"low":668,"close":931,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":931},"2026-05-01",4.965,0.6,12.12,32900,{"date":972,"open":774,"high":942,"low":577,"close":668,"change":476,"percent_change":973,"volume":974,"transactions":9,"vwap":668},"2026-04-30",5.1,30467,{"date":976,"open":977,"high":978,"low":979,"close":817,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":817},"2026-04-29",4.095,4.74,3.975,0.72,18.05,73967,{"date":984,"open":985,"high":793,"low":985,"close":986,"change":97,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-28",2.88,3.99,35.71,115600,{"date":990,"open":453,"high":474,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-27",2.58,2.94,-1.95,-39.88,62267,{"date":997,"open":473,"high":668,"low":473,"close":998,"change":167,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-24",4.89,9.4,45900,{"date":1002,"open":1003,"high":465,"low":577,"close":678,"change":925,"percent_change":1004,"volume":1005,"transactions":9,"vwap":678},"2026-04-23",4.08,9.56,41067,{"date":1007,"open":1008,"high":1003,"low":1008,"close":1003,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1003},"2026-04-22",3.54,0.48,13.33,30900,{"date":1013,"open":1014,"high":567,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-21",3.15,3.12,3.6,0.21,6.19,27167,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1022,"change":394,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-04-20",3.39,3.447,3.21,-1.74,7067,{"date":1028,"open":1029,"high":1016,"low":1030,"close":1031,"change":332,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-17",3.33,3.27,3.45,2.68,43500,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1009,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-16",2.85,3.36,16.67,24600,{"date":1041,"open":1042,"high":1042,"low":1043,"close":985,"change":590,"percent_change":1044,"volume":1045,"transactions":9,"vwap":985},"2026-04-15",2.91,2.76,2.13,11967,{"date":1047,"open":1043,"high":1048,"low":1043,"close":1049,"change":394,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-14",2.859,2.82,-2.08,12633,{"date":1053,"open":1054,"high":1055,"low":1054,"close":985,"change":590,"percent_change":1044,"volume":1056,"transactions":9,"vwap":985},"2026-04-13",2.598,2.931,38900,{"date":1058,"open":1059,"high":1036,"low":1059,"close":1049,"change":1060,"percent_change":760,"volume":1061,"transactions":9,"vwap":1049},"2026-04-10",2.64,0.186,9567,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":694,"volume":1069,"transactions":9,"vwap":1067},"2026-04-09",2.52,2.637,2.211,2.634,0.114,16233,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1064,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1064},"2026-04-08",2.43,2.568,2.4,0.057,2.31,4800,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":496,"volume":1083,"transactions":9,"vwap":1081},"2026-04-07",2.1,2.463,0.105,12533,{"date":1085,"open":1072,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":608,"volume":1090,"transactions":9,"vwap":1088},"2026-04-06",2.544,2.103,2.358,0.003,3900,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-02",2.25,2.481,2.355,0.075,3.29,9533,{"date":1100,"open":1044,"high":1101,"low":1044,"close":1102,"change":514,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-01",2.349,2.28,7.04,16333,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1044,"change":909,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1044},"2026-03-31",1.974,2.142,5.97,13467,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":513,"volume":1117,"transactions":9,"vwap":1115},"2026-03-30",1.851,2.013,2.01,0.078,14300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1116,"percent_change":787,"volume":1124,"transactions":9,"vwap":1123},"2026-03-27",1.827,1.935,1.77,1.932,10367,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":950,"transactions":9,"vwap":1129},"2026-03-26",1.881,1.74,1.854,0.018,0.98,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-25",1.848,1.959,1.656,1.836,0.066,3.73,37600,{"date":1142,"open":1143,"high":875,"low":1144,"close":1122,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1122},"2026-03-24",1.593,1.56,0.273,18.24,1280833,{"date":1149,"open":1150,"high":1150,"low":22,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-23",1.503,1.497,-0.267,-15.14,16533,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1068,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-20",1.665,1.764,1.629,6.91,4433,{"date":1163,"open":1164,"high":1164,"low":1165,"close":425,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":425},"2026-03-19",1.83,1.647,-0.144,-8.03,6367,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-18",1.869,1.89,1.71,1.794,-0.057,-3.08,23000,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1113,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1113},"2026-03-17",2.145,1.806,-0.249,-11.86,13367,{"date":1186,"open":1187,"high":1187,"low":662,"close":1080,"change":117,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1080},"2026-03-16",2.421,-13.58,17867,{"date":1191,"open":1192,"high":1193,"low":1095,"close":1072,"change":1194,"percent_change":629,"volume":1195,"transactions":9,"vwap":1072},"2026-03-13",2.442,2.547,-0.012,1733,{"date":1197,"open":1198,"high":1081,"low":1072,"close":1192,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1192},"2026-03-12",2.457,-0.018,-0.73,733,{"date":1203,"open":1204,"high":1064,"low":1204,"close":1205,"change":1206,"percent_change":107,"volume":1207,"transactions":9,"vwap":1205},"2026-03-11",2.271,2.46,-0.033,6300,{"date":1209,"open":1076,"high":1210,"low":1076,"close":1210,"change":1138,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-10",2.493,2.72,967,{"date":1214,"open":1215,"high":1086,"low":1093,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-09",2.304,2.427,0.027,1.12,10000,{"date":1221,"open":875,"high":1222,"low":1074,"close":1074,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1074},"2026-03-06",2.592,-0.15,-5.88,5567,{"date":1227,"open":1228,"high":1054,"low":1074,"close":875,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":875},"2026-03-05",2.529,0.138,5.72,2333,{"date":1233,"open":1234,"high":1234,"low":1074,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-04",2.586,2.412,0.072,3.08,2100,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1241,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1241},"2026-03-03",2.34,2.7,-0.21,-8.24,4067,{"date":1247,"open":1241,"high":1248,"low":1076,"close":875,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":875},"2026-03-02",2.595,-0.117,-4.39,8233,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-27",2.454,2.67,2.667,0.165,6.59,2800,{"date":1261,"open":1262,"high":1263,"low":1215,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-26",2.661,2.772,2.502,-0.246,-8.95,20000,{"date":1269,"open":1270,"high":1042,"low":1271,"close":1272,"change":590,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-25",2.607,2.583,2.748,2.23,26167,{"date":1276,"open":1277,"high":1008,"low":1094,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-24",2.706,2.688,0.135,5.29,1121700,{"date":1283,"open":1284,"high":1284,"low":875,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-23",2.775,2.553,-0.222,-8,600,{"date":1290,"open":1036,"high":1291,"low":1292,"close":1284,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1284},"2026-02-20",2.853,2.613,-0.153,-5.23,2200,{"date":1297,"open":1242,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-19",3.06,2.511,2.928,0.228,8.44,3133,{"date":1305,"open":1306,"high":1043,"low":1307,"close":1242,"change":1217,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1242},"2026-02-18",2.73,2.673,1.01,1667,{"date":1311,"open":1307,"high":1306,"low":1307,"close":1307,"change":394,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1307},"2026-02-17",-2.2,2233,{"date":1315,"open":1272,"high":1272,"low":1316,"close":1316,"change":507,"percent_change":507,"volume":1317,"transactions":9,"vwap":1316},"2026-02-13",2.733,500,{"date":1319,"open":1042,"high":1042,"low":1320,"close":1316,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1316},"2026-02-12",2.703,0.033,1.22,1200,{"date":1325,"open":1014,"high":1326,"low":1242,"close":1242,"change":1327,"percent_change":1328,"volume":764,"transactions":9,"vwap":1242},"2026-02-11",3.177,-0.48,-15.09,{"date":1330,"open":1331,"high":1031,"low":1332,"close":566,"change":476,"percent_change":1333,"volume":1334,"transactions":9,"vwap":566},"2026-02-10",3.048,3.03,8.16,6767,{"date":1336,"open":1337,"high":559,"low":1337,"close":992,"change":291,"percent_change":1338,"volume":1339,"transactions":9,"vwap":992},"2026-02-09",2.79,10.11,6667,{"date":1341,"open":1205,"high":1342,"low":1205,"close":1255,"change":1343,"percent_change":1344,"volume":701,"transactions":9,"vwap":1255},"2026-02-06",2.787,0.129,5.08,{"date":1346,"open":1248,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-05",2.904,2.541,0.048,1.93,12000,{"date":1353,"open":1354,"high":1332,"low":1205,"close":1210,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1210},"2026-02-04",2.895,-0.39,-13.53,18267,{"date":1359,"open":1360,"high":1360,"low":985,"close":1361,"change":1152,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-03",3.255,2.883,-8.48,11667,{"date":1365,"open":1298,"high":1366,"low":1298,"close":1014,"change":507,"percent_change":507,"volume":738,"transactions":9,"vwap":1014},"2026-02-02",3.225,{"date":1368,"open":566,"high":1030,"low":1015,"close":1014,"change":332,"percent_change":992,"volume":1369,"transactions":9,"vwap":1014},"2026-01-30",15900,{"date":1371,"open":1030,"high":1031,"low":1298,"close":1298,"change":1223,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1298},"2026-01-29",-4.67,8167,{"date":1375,"open":566,"high":1030,"low":566,"close":1024,"change":590,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1024},"2026-01-28",1.9,6933,{"date":1379,"open":566,"high":1024,"low":1380,"close":1014,"change":112,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1014},"2026-01-27",3.09,-0.94,4467,{"date":1384,"open":559,"high":1385,"low":1014,"close":566,"change":1223,"percent_change":1386,"volume":1387,"transactions":9,"vwap":566},"2026-01-26",3.42,-4.5,11900,{"date":1389,"open":1016,"high":558,"low":1030,"close":1029,"change":435,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1029},"2026-01-23",-7.5,20667,{"date":1393,"open":1394,"high":558,"low":1395,"close":1016,"change":281,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1016},"2026-01-22",3.63,3.48,-2.44,6533,{"date":1399,"open":534,"high":531,"low":558,"close":558,"change":590,"percent_change":425,"volume":1400,"transactions":9,"vwap":558},"2026-01-21",12667,{"date":1402,"open":531,"high":1003,"low":1394,"close":1394,"change":394,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1394},"2026-01-20",-1.63,25933,{"date":1406,"open":1024,"high":1407,"low":1024,"close":558,"change":870,"percent_change":1408,"volume":1409,"transactions":9,"vwap":558},"2026-01-16",4.14,18.27,103067,{"date":1411,"open":800,"high":483,"low":1332,"close":1015,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1015},"2026-01-15",-1.2,-27.78,67400,{"date":1416,"open":793,"high":474,"low":1417,"close":793,"change":507,"percent_change":507,"volume":1418,"transactions":9,"vwap":793},"2026-01-14",4.26,37500,{"date":1420,"open":1421,"high":678,"low":1422,"close":793,"change":514,"percent_change":1016,"volume":1423,"transactions":9,"vwap":793},"2026-01-13",4.29,3.96,36000,{"date":1425,"open":1395,"high":1421,"low":1395,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-12",4.17,0.78,23.01,39900,{"date":1431,"open":1385,"high":1432,"low":1029,"close":1022,"change":909,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1022},"2026-01-09",3.51,3.67,11433,{"date":1436,"open":566,"high":559,"low":1380,"close":1030,"change":332,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1030},"2026-01-08",2.83,11767,{"date":1440,"open":1441,"high":559,"low":1441,"close":566,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":566},"2026-01-07",3,0.198,6.64,8133,{"date":1446,"open":1015,"high":559,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-06",2.982,-0.108,-3.5,13333,{"date":1452,"open":1036,"high":1380,"low":1453,"close":1380,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1380},"2026-01-05",2.796,0.294,10.52,6100,{"date":1458,"open":1242,"high":1453,"low":1242,"close":1453,"change":1459,"percent_change":910,"volume":1460,"transactions":9,"vwap":1453},"2026-01-02",0.051,9233,{"date":1462,"open":1463,"high":1337,"low":1255,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-12-31",2.751,2.745,-0.006,-0.22,12333,{"date":1469,"open":1470,"high":985,"low":1470,"close":1463,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1463},"2025-12-30",2.625,0.045,1.66,15567,{"date":1475,"open":1476,"high":1380,"low":1476,"close":1277,"change":1477,"percent_change":1478,"volume":1404,"transactions":9,"vwap":1277},"2025-12-29",2.691,-0.042,-1.53,{"date":1480,"open":1332,"high":1332,"low":1065,"close":1272,"change":1481,"percent_change":1188,"volume":1482,"transactions":9,"vwap":1272},"2025-12-26",-0.432,19367,{"date":1484,"open":1030,"high":1030,"low":1485,"close":566,"change":374,"percent_change":1486,"volume":1487,"transactions":9,"vwap":566},"2025-12-24",3.006,-5.36,18367,{"date":1489,"open":1037,"high":1490,"low":566,"close":1037,"change":507,"percent_change":507,"volume":1491,"transactions":9,"vwap":1037},"2025-12-23",3.57,41867,{"date":1493,"open":1306,"high":577,"low":1306,"close":1037,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1037},"2025-12-22",0.696,26.13,433600,{"date":1498,"open":1499,"high":1042,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-12-19",2.0039999,2.664,0.654,32.54,253000,{"date":1505,"open":1172,"high":1115,"low":1172,"close":1115,"change":162,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1115},"2025-12-18",1.52,5100,{"date":1509,"open":662,"high":662,"low":1510,"close":1511,"change":1512,"percent_change":1176,"volume":1513,"transactions":9,"vwap":1511},"2025-12-17",1.875,1.98,-0.063,7667,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-12-16",2.187,2.034,2.043,-0.087,-4.08,5467,{"date":1523,"open":1198,"high":1524,"low":1080,"close":1044,"change":117,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1044},"2025-12-15",2.532,-13.41,24633,{"date":1528,"open":1529,"high":1529,"low":1074,"close":1205,"change":1243,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1205},"2025-12-12",2.643,-7.87,7933,{"date":1533,"open":1307,"high":1534,"low":875,"close":1255,"change":1535,"percent_change":136,"volume":1536,"transactions":9,"vwap":1255},"2025-12-11",2.724,-0.015,7867,{"date":1538,"open":1049,"high":985,"low":1539,"close":1540,"change":1265,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-10",2.571,2.685,-8.39,11300,{"date":1544,"open":1042,"high":1545,"low":1291,"close":1055,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1055},"2025-12-09",2.937,-0.039,-1.31,10200,{"date":1550,"open":1441,"high":1298,"low":1036,"close":1551,"change":281,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-08",2.97,-2.94,10767,{"date":1555,"open":1332,"high":1556,"low":992,"close":1298,"change":590,"percent_change":1557,"volume":1456,"transactions":9,"vwap":1298},"2025-12-05",3.075,2,{"date":1559,"open":1441,"high":1560,"low":1561,"close":1441,"change":618,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1441},"2025-12-04",3.102,2.985,0.5,10333,{"date":1565,"open":1441,"high":1014,"low":1566,"close":1561,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1561},"2025-12-03",2.967,-0.105,-3.4,5967,{"date":1571,"open":1332,"high":1380,"low":1048,"close":1380,"change":1572,"percent_change":1109,"volume":1573,"transactions":9,"vwap":1380},"2025-12-02",0.174,11733,{"date":1575,"open":1447,"high":1447,"low":1036,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-01",2.916,-0.066,-2.21,5433,{"date":1581,"open":1582,"high":1298,"low":1583,"close":1447,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1447},"2025-11-28",2.994,2.856,0.012,0.4,5700,{"date":1588,"open":1332,"high":1298,"low":992,"close":1551,"change":281,"percent_change":1552,"volume":1589,"transactions":9,"vwap":1551},"2025-11-26",5600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1298,"change":507,"percent_change":507,"volume":1595,"transactions":9,"vwap":1298},"2025-11-25",3.003,3.105,2.991,13300,{"date":1597,"open":1598,"high":559,"low":1263,"close":1298,"change":476,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1298},"2025-11-24",2.799,8.51,52400,{"date":1602,"open":1049,"high":1603,"low":1337,"close":1049,"change":374,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1049},"2025-11-21",2.922,-6,17500,{"date":1607,"open":1592,"high":1608,"low":1609,"close":1441,"change":112,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1441},"2025-11-20",3.24,2.988,-0.99,25333,{"date":1613,"open":1298,"high":1298,"low":1614,"close":1332,"change":1223,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1332},"2025-11-19",2.811,-4.72,5167,{"date":1618,"open":1014,"high":1608,"low":1619,"close":566,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":566},"2025-11-18",2.898,-0.12,-3.64,6067,{"date":1624,"open":1625,"high":559,"low":991,"close":559,"change":1009,"percent_change":1626,"volume":1627,"transactions":9,"vwap":559},"2025-11-17",2.784,17.02,47667,{"date":1629,"open":1036,"high":1036,"low":1630,"close":1049,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1049},"2025-11-14",2.562,-0.147,-4.95,10233,{"date":1635,"open":1015,"high":1015,"low":985,"close":1566,"change":1293,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1566},"2025-11-13",-4.9,6867,{"date":1639,"open":1332,"high":1014,"low":1441,"close":1015,"change":112,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1015},"2025-11-12",-0.95,6267,{"date":1643,"open":566,"high":1608,"low":1644,"close":1014,"change":590,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1014},"2025-11-11",2.943,1.94,16867,{"date":1648,"open":1298,"high":566,"low":1614,"close":1380,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1380},"2025-11-10",0.231,8.08,12133,{"date":1653,"open":1036,"high":1654,"low":1464,"close":1048,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1048},"2025-11-07",2.973,-0.171,-5.64,9433,{"date":1659,"open":1049,"high":1608,"low":1306,"close":1332,"change":514,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1332},"2025-11-06",5.21,38600,{"date":1663,"open":1664,"high":985,"low":1306,"close":985,"change":1665,"percent_change":818,"volume":1666,"transactions":9,"vwap":985},"2025-11-05",2.817,-0.009,7967,{"date":1668,"open":1298,"high":1298,"low":1306,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-11-04",2.889,-0.141,-4.65,26000,{"date":1674,"open":1024,"high":1675,"low":1332,"close":1332,"change":958,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1332},"2025-11-03",3.405,-9.01,49067,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1029,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1029},"2025-10-31",2.763,4.11,0.567,20.52,1116200,{"date":1686,"open":1441,"high":1332,"low":1242,"close":1680,"change":1152,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1680},"2025-10-30",-8.81,49633,{"date":1690,"open":1029,"high":1031,"low":1561,"close":1332,"change":943,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1332},"2025-10-29",-7.34,35067,{"date":1694,"open":1608,"high":559,"low":566,"close":1030,"change":162,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1030},"2025-10-28",0.93,18067,{"date":1698,"open":1030,"high":1432,"low":1298,"close":1608,"change":507,"percent_change":507,"volume":1699,"transactions":9,"vwap":1608},"2025-10-27",25267,{"date":1701,"open":1608,"high":1395,"low":1015,"close":1608,"change":507,"percent_change":507,"volume":1702,"transactions":9,"vwap":1608},"2025-10-24",33300,{"date":1704,"open":1008,"high":534,"low":1024,"close":1608,"change":943,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1608},"2025-10-23",-6.9,46967,{"date":1708,"open":774,"high":1709,"low":566,"close":1395,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1395},"2025-10-22",4.602,-1.17,-25.16,181633,{"date":1714,"open":800,"high":474,"low":800,"close":474,"change":1017,"percent_change":1715,"volume":1716,"transactions":9,"vwap":474},"2025-10-21",4.73,16900,{"date":1718,"open":626,"high":626,"low":800,"close":483,"change":281,"percent_change":1719,"volume":1720,"transactions":9,"vwap":483},"2025-10-20",-1.99,13733,{"date":1722,"open":473,"high":748,"low":800,"close":626,"change":153,"percent_change":1407,"volume":1723,"transactions":9,"vwap":626},"2025-10-17",23233,{"date":1725,"open":1726,"high":1726,"low":793,"close":800,"change":435,"percent_change":1727,"volume":1728,"transactions":9,"vwap":800},"2025-10-16",4.761,-5.84,24233,{"date":1730,"open":753,"high":668,"low":748,"close":453,"change":435,"percent_change":1731,"volume":1124,"transactions":9,"vwap":453},"2025-10-15",-5.52,{"date":1733,"open":626,"high":1734,"low":626,"close":998,"change":1017,"percent_change":484,"volume":1735,"transactions":9,"vwap":998},"2025-10-14",4.941,9667,{"date":1737,"open":227,"high":1738,"low":453,"close":747,"change":1620,"percent_change":1739,"volume":1740,"transactions":9,"vwap":747},"2025-10-13",5.037,-2.5,15100,{"date":1742,"open":1743,"high":1744,"low":978,"close":753,"change":1327,"percent_change":1745,"volume":1746,"transactions":9,"vwap":753},"2025-10-10",5.25,5.382,-9.09,40233,{"date":1748,"open":963,"high":364,"low":1743,"close":625,"change":374,"percent_change":1749,"volume":1750,"transactions":9,"vwap":625},"2025-10-09",-3.3,13233,{"date":1752,"open":957,"high":364,"low":643,"close":1753,"change":1620,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-08",5.46,-2.15,20333,{"date":1757,"open":933,"high":1758,"low":963,"close":364,"change":435,"percent_change":1759,"volume":1760,"transactions":9,"vwap":364},"2025-10-07",5.919,-4.62,23933,{"date":1762,"open":931,"high":1109,"low":1753,"close":1763,"change":1009,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-06",5.85,8.94,25567,{"date":1767,"open":1768,"high":1769,"low":1743,"close":1770,"change":1243,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-03",5.715,5.82,5.37,-3.76,24867,{"date":1774,"open":1775,"high":1776,"low":364,"close":364,"change":1620,"percent_change":1777,"volume":1778,"transactions":9,"vwap":364},"2025-10-02",5.67,6,-2.11,16033,{"date":1780,"open":1781,"high":1782,"low":1783,"close":850,"change":395,"percent_change":1784,"volume":1785,"transactions":9,"vwap":850},"2025-10-01",6.15,6.375,5.49,-9.52,48800,{"date":1787,"open":1788,"high":1789,"low":1776,"close":1788,"change":932,"percent_change":829,"volume":1790,"transactions":9,"vwap":1788},"2025-09-30",6.3,6.9,122533,{"date":1792,"open":653,"high":1793,"low":653,"close":1109,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1109},"2025-09-29",6.408,0.84,16.37,528133,{"date":1798,"open":1743,"high":1799,"low":757,"close":617,"change":1620,"percent_change":1800,"volume":1801,"transactions":9,"vwap":617},"2025-09-26",5.397,-2.29,28067,{"date":1803,"open":1804,"high":931,"low":617,"close":1743,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1743},"2025-09-25",5.31,-0.195,-3.58,24167,{"date":1809,"open":931,"high":1810,"low":643,"close":1811,"change":618,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-09-24",5.601,5.445,0.28,21733,{"date":1815,"open":963,"high":1816,"low":948,"close":963,"change":507,"percent_change":507,"volume":1817,"transactions":9,"vwap":963},"2025-09-23",6.21,62600,{"date":1819,"open":1770,"high":1775,"low":1770,"close":963,"change":394,"percent_change":1820,"volume":1821,"transactions":9,"vwap":963},"2025-09-22",-1.09,14067,{"date":1823,"open":931,"high":1824,"low":586,"close":1783,"change":281,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1783},"2025-09-19",5.709,-1.61,24967,{"date":1828,"open":1769,"high":1829,"low":948,"close":364,"change":1223,"percent_change":1830,"volume":1831,"transactions":9,"vwap":364},"2025-09-18",5.955,-2.62,39367,{"date":1833,"open":1776,"high":1788,"low":957,"close":1834,"change":1223,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-09-17",5.73,-2.55,29900,{"date":1838,"open":921,"high":1839,"low":1763,"close":1840,"change":1620,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-09-16",6.345,5.88,-2,36133,{"date":1844,"open":1845,"high":1845,"low":963,"close":1776,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1776},"2025-09-15",6.39,-0.36,-5.66,60533,{"date":1850,"open":1851,"high":1851,"low":1776,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-09-12",6.84,6.36,-0.66,-9.4,63167,{"date":1857,"open":1858,"high":1859,"low":915,"close":1860,"change":167,"percent_change":1852,"volume":1861,"transactions":9,"vwap":1860},"2025-09-11",6.6,7.245,7.02,97367,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1858,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1858},"2025-09-10",6.81,7.65,6.54,-0.42,-5.98,180867,{"date":1871,"open":1788,"high":1872,"low":1873,"close":1860,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1860},"2025-09-09",7.44,5.475,1.02,17,399900,{"date":1878,"open":942,"high":1879,"low":753,"close":1776,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1776},"2025-09-08",6.72,0.9,17.65,280567,{"date":1884,"open":749,"high":643,"low":978,"close":973,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":973},"2025-09-05",0.36,7.59,52467,{"date":1889,"open":625,"high":1890,"low":677,"close":978,"change":301,"percent_change":1891,"volume":1892,"transactions":9,"vwap":978},"2025-09-04",5.325,-10.23,52567,{"date":1894,"open":748,"high":1775,"low":626,"close":625,"change":1427,"percent_change":1895,"volume":1896,"transactions":9,"vwap":625},"2025-09-03",17.33,207967,{"date":1898,"open":800,"high":465,"low":806,"close":465,"change":514,"percent_change":1031,"volume":797,"transactions":9,"vwap":465},"2025-09-02",{"date":1900,"open":453,"high":453,"low":806,"close":800,"change":943,"percent_change":1294,"volume":1901,"transactions":9,"vwap":800},"2025-08-29",29067,{"date":1903,"open":817,"high":653,"low":626,"close":748,"change":1620,"percent_change":1835,"volume":1904,"transactions":9,"vwap":748},"2025-08-28",22500,{"date":1906,"open":227,"high":653,"low":626,"close":817,"change":112,"percent_change":1907,"volume":1908,"transactions":9,"vwap":817},"2025-08-27",-0.63,52900,{"date":1910,"open":453,"high":1911,"low":626,"close":978,"change":332,"percent_change":1645,"volume":1912,"transactions":9,"vwap":978},"2025-08-26",4.98,42833,{"date":1914,"open":626,"high":642,"low":1421,"close":474,"change":476,"percent_change":1915,"volume":1916,"transactions":9,"vwap":474},"2025-08-25",5.44,93000,{"date":1918,"open":522,"high":588,"low":522,"close":774,"change":153,"percent_change":1417,"volume":1919,"transactions":9,"vwap":774},"2025-08-22",102933,{"date":1921,"open":774,"high":1922,"low":986,"close":505,"change":1620,"percent_change":1923,"volume":1924,"transactions":9,"vwap":505},"2025-08-21",4.545,-2.76,74800,{"date":1926,"open":753,"high":753,"low":806,"close":800,"change":943,"percent_change":1294,"volume":1927,"transactions":9,"vwap":800},"2025-08-20",62367,{"date":1929,"open":753,"high":653,"low":806,"close":748,"change":1620,"percent_change":1835,"volume":1930,"transactions":9,"vwap":748},"2025-08-19",102133,{"date":1932,"open":978,"high":642,"low":465,"close":817,"change":1223,"percent_change":1933,"volume":1934,"transactions":9,"vwap":817},"2025-08-18",-3.09,31400,{"date":1936,"open":753,"high":617,"low":753,"close":757,"change":281,"percent_change":1937,"volume":1938,"transactions":9,"vwap":757},"2025-08-15",-1.82,15367,{"date":1940,"open":653,"high":1941,"low":474,"close":668,"change":374,"percent_change":1942,"volume":1943,"transactions":9,"vwap":668},"2025-08-14",5.223,-3.51,26100,{"date":1945,"open":643,"high":1946,"low":749,"close":617,"change":507,"percent_change":507,"volume":1947,"transactions":9,"vwap":617},"2025-08-13",5.295,14433,{"date":1949,"open":957,"high":364,"low":748,"close":617,"change":943,"percent_change":1950,"volume":1951,"transactions":9,"vwap":617},"2025-08-12",-4.47,57200,{"date":1953,"open":1954,"high":1776,"low":588,"close":1770,"change":117,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1770},"2025-08-11",5.61,-5.79,33600,{"date":1958,"open":1959,"high":1960,"low":586,"close":850,"change":943,"percent_change":1961,"volume":771,"transactions":9,"vwap":850},"2025-08-08",5.94,6.045,-4.04,{"date":1963,"open":1964,"high":1816,"low":963,"close":1959,"change":281,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1959},"2025-08-07",6.06,-1.49,37267,{"date":1968,"open":1840,"high":1969,"low":1840,"close":433,"change":112,"percent_change":1970,"volume":1696,"transactions":9,"vwap":433},"2025-08-06",6.399,-0.5,{"date":1972,"open":1840,"high":915,"low":1840,"close":1964,"change":291,"percent_change":466,"volume":1973,"transactions":9,"vwap":1964},"2025-08-05",12467,{"date":1975,"open":364,"high":1976,"low":364,"close":933,"change":1017,"percent_change":1977,"volume":1978,"transactions":9,"vwap":933},"2025-08-04",6.252,3.76,29867,{"date":1980,"open":863,"high":863,"low":364,"close":364,"change":395,"percent_change":1981,"volume":1982,"transactions":9,"vwap":364},"2025-08-01",-9.71,39400,{"date":1984,"open":1985,"high":1986,"low":1776,"close":916,"change":1327,"percent_change":1987,"volume":1988,"transactions":9,"vwap":916},"2025-07-31",6.87,6.897,-7.21,35133,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1867,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-07-30",7.05,7.47,6.63,6.66,-5.93,23333,{"date":1998,"open":1999,"high":2000,"low":1991,"close":2001,"change":953,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-07-29",7.56,7.68,7.08,-7.45,41333,{"date":2005,"open":2006,"high":2007,"low":1886,"close":1865,"change":1355,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1865},"2025-07-28",7.98,8.133,-4.85,20700,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":394,"percent_change":2015,"volume":1666,"transactions":9,"vwap":2014},"2025-07-25",7.89,8.397,8.04,-0.74,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":943,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-07-24",8.22,8.52,8.1,-2.88,10467,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":1017,"percent_change":991,"volume":1813,"transactions":9,"vwap":2027},"2025-07-23",8.07,8.64,8.34,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":112,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-07-22",8.01,8.46,7.983,8.13,-0.37,8933,{"date":2037,"open":2033,"high":2038,"low":2039,"close":1333,"change":162,"percent_change":2040,"volume":1661,"transactions":9,"vwap":1333},"2025-07-21",8.697,7.83,0.37,{"date":2042,"open":2043,"high":2043,"low":2014,"close":2033,"change":1867,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2033},"2025-07-18",8.55,-4.91,42600,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2043,"change":1017,"percent_change":1064,"volume":2050,"transactions":9,"vwap":2043},"2025-07-17",7.8,8.82,59200,{"date":2052,"open":2039,"high":2027,"low":2053,"close":2027,"change":932,"percent_change":578,"volume":2054,"transactions":9,"vwap":2027},"2025-07-16",7.38,34767,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2030,"change":1355,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2030},"2025-07-15",8.61,7.749,-4.64,40933,{"date":2062,"open":2031,"high":2063,"low":2064,"close":2065,"change":1223,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-07-14",8.7,7.86,8.4,-1.75,35500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2043,"change":1327,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2043},"2025-07-11",8.91,9.297,8.19,-5.32,61300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2079,"change":83,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-07-10",9.3,10.2,9.03,-8.23,61533,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-07-09",9.51,10.5,9.123,9.84,0.75,8.25,160567,{"date":2092,"open":2020,"high":2093,"low":2020,"close":2094,"change":97,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-07-08",9.45,9.09,13.06,53033,{"date":2098,"open":2033,"high":2099,"low":2012,"close":2014,"change":590,"percent_change":2088,"volume":2100,"transactions":9,"vwap":2014},"2025-07-07",8.31,20533,{"date":2102,"open":2103,"high":2065,"low":2103,"close":2006,"change":909,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2006},"2025-07-03",7.62,1.53,34233,{"date":2107,"open":2108,"high":2108,"low":1872,"close":2064,"change":1867,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2064},"2025-07-02",8.49,-5.07,146600,{"date":2112,"open":2089,"high":2113,"low":2114,"close":2115,"change":374,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-07-01",8.88,7.74,8.28,-2.13,86967,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2031,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2031},"2025-06-30",8.97,9.42,8.256,-0.75,-8.14,67867,{"date":2127,"open":2128,"high":2129,"low":2094,"close":2128,"change":1846,"percent_change":1771,"volume":2130,"transactions":9,"vwap":2128},"2025-06-27",9.21,9.87,58000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":374,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-06-26",9.69,10.05,9.306,9.57,-1.85,41467,{"date":2140,"open":319,"high":319,"low":2141,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-06-25",9.75,-0.72,-6.88,63567,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":291,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-06-24",10.23,10.89,9.99,10.47,2.65,66333,{"date":2154,"open":2155,"high":2156,"low":2133,"close":2078,"change":796,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2078},"2025-06-23",10.98,11.16,-6.34,92700,{"date":2160,"open":2161,"high":2162,"low":371,"close":2148,"change":1907,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2148},"2025-06-20",11.1,11.7,-5.47,74000,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":112,"percent_change":723,"volume":2170,"transactions":9,"vwap":2169},"2025-06-18",12.57,10.977,11.52,106633,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":968,"percent_change":477,"volume":2177,"transactions":9,"vwap":2176},"2025-06-17",12.9,14.37,11.49,11.55,390600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":287,"change":958,"percent_change":2183,"volume":2184,"transactions":9,"vwap":287},"2025-06-16",11.4,12.15,10.548,-2.67,150500,{"date":2186,"open":2187,"high":2188,"low":2161,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-06-13",12.45,13.5,11.25,-1.08,-8.76,185267,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-06-12",12.93,13.65,12,12.33,-0.87,-6.59,252933,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1355,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-06-11",13.62,14.46,13.11,13.2,-2.87,273333,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":535,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-10",14.85,15,13.365,13.59,-11.87,373700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-06-09",18.6,19.98,15.15,15.42,-1.86,-10.76,714767,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-06-06",19.2,20.253,16.08,17.28,-4.92,-22.16,1121533,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-06-05",62.91,64.77,18.78,22.2,-24,-51.95,5442367,{"date":2246,"open":2247,"high":21,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-06-04",115.56,42.060001,46.2,-52.5,-53.19,5922267,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-06-03",21.36,101.07,20.82,98.7,84,571.43,14731900,{"date":2263,"open":2264,"high":2213,"low":2196,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-06-02",14.19,14.7,0.54,3.81,20967,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-05-30",15.6,13.56,14.16,-3.48,-19.73,9733,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":2282,"percent_change":541,"volume":2283,"transactions":9,"vwap":2280},"2025-05-29",17.31,17.64,17.058001,0.63,3733,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1223,"percent_change":2199,"volume":2290,"transactions":9,"vwap":2289},"2025-05-28",17.49,17.511,16.83,17.01,2833,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-05-27",18.54,18.57,17.13,17.16,-0.705,-3.95,4367,{"date":2301,"open":1146,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-05-23",19.5,17.865,0.153,0.86,4300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2311,"change":2312,"percent_change":2225,"volume":2313,"transactions":9,"vwap":2311},"2025-05-22",19.65,19.8,17.712,-2.136,1400,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2313,"transactions":9,"vwap":2318},"2025-05-21",20.4,19.71,19.848,-1.002,-4.81,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2324,"change":301,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-05-20",21.39,20.85,-2.52,1100,{"date":2328,"open":2329,"high":2329,"low":2323,"close":2323,"change":2330,"percent_change":1188,"volume":1295,"transactions":9,"vwap":2323},"2025-05-19",24,-3.36,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":1490,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-05-16",19.95,27.51,24.75,16.86,14400,{"date":2339,"open":2340,"high":2341,"low":2333,"close":2342,"change":2343,"percent_change":2344,"volume":1521,"transactions":9,"vwap":2342},"2025-05-15",21.3,23.1,21.18,-1.14,-5.11,{"date":2346,"open":2347,"high":2348,"low":2221,"close":2349,"change":1337,"percent_change":2350,"volume":1161,"transactions":9,"vwap":2349},"2025-05-14",20.43,24.12,22.32,14.29,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-05-13",21.45,19.53,-0.453,-2.27,533,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":1731,"volume":720,"transactions":9,"vwap":2362},"2025-05-12",20.355,21.09,19.983,-1.167,{"date":2365,"open":2366,"high":2366,"low":2366,"close":2366,"change":425,"percent_change":2031,"volume":2367,"transactions":9,"vwap":2366},"2025-05-09",21.15,100,{"date":2369,"open":2370,"high":48,"low":2302,"close":2302,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2302},"2025-05-08",20.25,-0.522,-2.61,1467,{"date":2375,"open":2376,"high":2376,"low":2376,"close":2376,"change":507,"percent_change":507,"volume":507,"transactions":9,"vwap":2376},"2025-05-07",20.021999,{"date":2378,"open":2379,"high":2353,"low":2380,"close":2376,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2376},"2025-05-06",19.572,19.554,-1.878,-8.58,1600,{"date":2385,"open":2386,"high":2386,"low":2386,"close":2386,"change":507,"percent_change":507,"volume":507,"transactions":9,"vwap":2386},"2025-05-05",21.9,{"date":2388,"open":2386,"high":2386,"low":2386,"close":2386,"change":507,"percent_change":507,"volume":507,"transactions":9,"vwap":2386},"2025-05-02",{"date":2390,"open":2340,"high":2391,"low":2340,"close":2386,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2386},"2025-05-01",22.26,-0.51,-2.28,767,{"date":2396,"open":2397,"high":2397,"low":2397,"close":2397,"change":507,"percent_change":507,"volume":507,"transactions":9,"vwap":2397},"2025-04-30",22.41,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2397,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2397},"2025-04-29",22.47,22.8,22.02,1.41,6.71,1033,{"date":2407,"open":2408,"high":2409,"low":2408,"close":48,"change":2410,"percent_change":2411,"volume":720,"transactions":9,"vwap":48},"2025-04-28",20.841,22.596,-2.01,-8.74,{"date":2413,"open":2414,"high":2415,"low":2414,"close":1428,"change":1017,"percent_change":2416,"volume":1077,"transactions":9,"vwap":1428},"2025-04-25",22.68,23.64,0.92,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2401,"change":1223,"percent_change":857,"volume":2421,"transactions":9,"vwap":2401},"2025-04-24",23.13,21.345,1967,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2425,"change":112,"percent_change":769,"volume":2426,"transactions":9,"vwap":2425},"2025-04-23",22.77,22.95,867,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":281,"percent_change":1355,"volume":2433,"transactions":9,"vwap":2432},"2025-04-22",22.11,23.079,22.08,22.98,467,{"date":176,"open":2353,"high":2435,"low":2353,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},23.07,1.62,7.55,433]