[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EEIQ":3,"homepage-market-summary":29,"stock-historical-EEIQ":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EEIQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"EpicQuest Education Group International Limited Common Stock","Nasdaq",null,"Common Stock","EpicQuest Education Group International Ltd provides comprehensive education solutions for domestic and international students interested in university and college degree programs in the U.S, Canada, and the UK. In addition, the company has a recruiting relationship with the regional campuses of Miami University of Ohio, where it maintains residential facilities, a full-service cafeteria, recreational facilities, shuttle buses, and an office for the regional campuses that provides study abroad and post-study services for its students; these facilities are not owned, maintained, operated or are part of Miami University. The Company's revenue is derived from foreign education programs, university education programs and student accommodation services.","45",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.085,4.5608,5.59,4.6,0.485,10.54,41026.798564,654,5.2179,12.7,1.9,634195.080081212,29.5,1388,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},27.84,480241,175287794.020303,-49.63,"2025-04-22",[181,182,191,201,208,219,229,240,251,259,269,277,288,298,307,314,324,334,343,353,360,371,379,388,397,407,416,426,436,446,456,464,473,482,492,501,511,520,530,538,548,556,565,573,581,588,596,606,616,626,634,644,655,662,670,677,684,690,698,702,707,712,717,723,727,733,739,745,753,759,764,773,780,787,794,800,805,811,818,825,830,837,841,845,851,858,865,870,876,883,890,897,900,904,910,916,921,925,931,936,942,948,953,959,964,970,975,979,985,991,995,1003,1009,1016,1022,1029,1034,1040,1047,1051,1057,1065,1071,1079,1088,1097,1105,1114,1122,1131,1140,1149,1157,1164,1169,1173,1177,1182,1188,1193,1200,1204,1208,1212,1216,1221,1226,1231,1234,1237,1243,1248,1253,1257,1261,1266,1269,1275,1280,1286,1293,1300,1306,1314,1317,1323,1331,1338,1343,1346,1352,1358,1363,1371,1379,1386,1392,1399,1407,1414,1418,1425,1431,1437,1443,1449,1457,1465,1472,1477,1482,1487,1491,1497,1502,1505,1509,1513,1518,1524,1530,1536,1542,1548,1555,1561,1564,1570,1574,1580,1584,1587,1592,1598,1602,1606,1612,1616,1620,1628,1633,1639,1643,1651,1656,1664,1670,1675,1680,1685,1694,1702,1710,1718,1726,1734,1741,1747,1752,1759,1765,1772,1778,1785,1791,1794,1798,1804,1808,1811,1816,1820,1824,1829,1832,1837,1841,1846,1853,1856,1862,1868,1874,1878,1882,1889,1896,1902,1908,1915,1922,1928,1936,1943,1948,1955,1960,1967,1974,1983,1990,1994,2000,2006,2011,2017,2021,2025,2030,2035,2039,2043,2048,2053,2058,2064,2071,2076,2082,2089,2096,2103,2109,2118,2125,2130,2133,2137,2142,2147,2155,2160,2165,2170,2174,2178,2180,2184,2186,2188,2192,2197,2202,2208,2213,2216,2220,2222,2225,2228,2231,2236,2239,2242,2244,2247,2251,2256,2261,2267,2271,2273,2279,2282,2284,2288,2291,2296,2301,2305,2308,2313,2317,2322,2330,2335,2342,2345,2348,2350,2352,2356,2358,2360,2365],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",5.05,4.1223,-0.51,-9.98,35173.0026,383,4.3281,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",5.56,5.01,5.11,-0.49,-8.75,28784.759604,352,5.3646,{"date":202,"open":18,"high":203,"low":18,"close":203,"change":88,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",5.6,22.27,51959.152204,1032,5.2334,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",4.88,4.98,4.46,4.58,-0.24,-4.98,24735.541649,407,4.7568,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",4.16,4.86,4.82,0.72,17.56,40892.0577,509,4.6022,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",3.96,4.25,3.85,4.1,0.15,3.8,24276.443593,440,4.0616,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",3.92,4.05,3.82,3.95,0.03,0.77,32055.9387,225,3.9173,{"date":252,"open":233,"high":242,"low":253,"close":242,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",3.75,0.04,1.03,14794.436148,176,3.8423,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",3.65,3.89,3.88,0.13,3.47,8828.9816,317,3.788,{"date":270,"open":271,"high":253,"low":272,"close":253,"change":273,"percent_change":263,"volume":274,"transactions":275,"vwap":276},"2026-09-18",3.6999,3.6257,0.14,6947.347241,150,3.6975,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",3.625,3.74,3.55,3.61,-0.005,-0.14,16821.0568,175,3.6231,{"date":289,"open":290,"high":261,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",3.6299,3.5001,3.615,0.065,1.83,6980.0568,149,3.5964,{"date":299,"open":300,"high":253,"low":301,"close":281,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",3.69,3.45,-0.2,-5.33,43789,450,3.6481,{"date":308,"open":253,"high":233,"low":309,"close":253,"change":264,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",3.53,3.59,17316.4375,191,3.6907,{"date":315,"open":316,"high":280,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",3.3,3.25,3.62,0.345,10.53,25703.9197,340,3.5889,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",3.31,3.2,3.275,-0.02,-0.61,9619.0568,131,3.2642,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",3.1,3.295,0.205,6.63,16969.0668,197,3.2009,{"date":344,"open":345,"high":346,"low":347,"close":80,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",3.04,3.19,3.0023,0.09,3,6725.0568,156,3.0945,{"date":354,"open":355,"high":80,"low":355,"close":349,"change":254,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",2.93,1.35,7924.379442,216,3.0515,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",2.9,3.01,2.88,2.96,0.21,7.64,24242.0628,479,2.9406,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":214,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",2.89,2.75,-8.03,6133.1993,147,2.813,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":366,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",2.805,2.99,2.7657,7.55,9750.0568,227,2.8969,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":106,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",2.82,2.74,2.78,2.21,17323.23192,375,2.8425,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":401,"volume":404,"transactions":405,"vwap":406},"2026-08-28",2.67,2.76,2.64,2.72,0.07,6355.0568,258,2.7263,{"date":408,"open":409,"high":374,"low":410,"close":411,"change":111,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",2.63,2.6,2.65,-0.38,8596.0568,251,2.6922,{"date":417,"open":411,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",2.71,2.6275,2.66,0.255,10.6,5621.0568,151,2.6854,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",2.62,2.8,2.405,-0.195,-7.5,9976.9943,236,2.7119,{"date":437,"open":438,"high":439,"low":440,"close":410,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",2.83,2.92,2.5606,-0.165,-5.97,12439.0568,192,2.8029,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",2.85,2.711,2.765,-0.025,-0.9,9552.622588,293,2.8192,{"date":457,"open":391,"high":458,"low":391,"close":459,"change":460,"percent_change":224,"volume":461,"transactions":462,"vwap":463},"2026-08-20",2.97,2.79,0.02,11376.75,264,2.8354,{"date":465,"open":466,"high":362,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",2.61,2.77,0.12,4.53,9801,212,2.7563,{"date":474,"open":475,"high":476,"low":475,"close":411,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",2.4102,2.69,0.26,10.88,12200.8125,182,2.6182,{"date":483,"open":484,"high":485,"low":486,"close":484,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",2.39,2.4858,2.3846,0.08,3.46,10049.125,262,2.4094,{"date":493,"open":494,"high":410,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",2.2821,2.31,-0.1702,-6.86,11533.742391,593,2.3707,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",2.54,2.48,2.4802,-0.0098,-0.39,4821,288,2.5051,{"date":512,"open":399,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",2.6915,2.49,-0.09,-3.49,9765.518439,585,2.5693,{"date":521,"open":522,"high":392,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",2.43,2.3,2.58,0.1,4.03,16273,547,2.5429,{"date":531,"open":523,"high":532,"low":523,"close":504,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",2.5,0.145,6.21,3209.869908,378,2.3728,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":283,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",2.3399,2.7799,2.2501,2.335,-0.21,28967.3125,578,2.5221,{"date":549,"open":550,"high":503,"low":393,"close":551,"change":515,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",2.33,2.34,-3.7,8063.284403,565,2.3547,{"date":557,"open":558,"high":559,"low":560,"close":522,"change":477,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",2.12,2.45,2.04,11.98,21595.0568,355,2.256,{"date":566,"open":558,"high":567,"low":568,"close":567,"change":254,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",2.17,2,1.88,8481.849057,420,2.0833,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":403,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",2.18,2.13,3.4,8203.2499,458,2.1509,{"date":582,"open":558,"high":575,"low":560,"close":583,"change":460,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",2.06,0.98,10127.0568,832,2.1023,{"date":589,"open":590,"high":575,"low":591,"close":560,"change":592,"percent_change":52,"volume":593,"transactions":594,"vwap":595},"2026-07-30",2.1,2.025,0.01,4848.358808,672,2.0776,{"date":597,"open":598,"high":393,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",2.16,2.0145,2.03,-0.16,-7.31,15022.0568,1504,2.1075,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":524,"volume":613,"transactions":614,"vwap":615},"2026-07-28",2.25,2.2777,2.07,2.19,0.055,7039.154818,935,2.1869,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":451,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",2.1801,2.3598,2.11,2.135,-1.16,12835.0568,968,2.1957,{"date":627,"open":628,"high":550,"low":598,"close":598,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",2.29,-0.118,-5.18,5153.715662,232,2.2662,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",2.38,2.27,2.278,-0.042,-1.81,7650.9525,202,2.3109,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",2.2871,2.51,2.26,2.32,-0.1,-4.13,16509.282812,1330,2.3989,{"date":656,"open":484,"high":657,"low":542,"close":657,"change":246,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",2.42,1.26,12331.872452,1794,2.3704,{"date":663,"open":664,"high":409,"low":523,"close":484,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",2.57,-0.13,-5.16,25038.0568,4621,2.4933,{"date":671,"open":672,"high":429,"low":673,"close":674,"change":460,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-17",2.53,2.355,2.52,0.8,27600,{"date":678,"open":679,"high":680,"low":532,"close":532,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":532},"2026-07-16",2.73,2.98,-0.085,-3.29,73700,{"date":685,"open":657,"high":409,"low":657,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-15",2.585,0.125,5.08,9300,{"date":691,"open":692,"high":693,"low":636,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-14",2.475,2.569,2.46,-0.08,-3.15,10100,{"date":699,"open":401,"high":401,"low":522,"close":503,"change":302,"percent_change":700,"volume":701,"transactions":9,"vwap":503},"2026-07-13",-7.3,11100,{"date":703,"open":429,"high":429,"low":399,"close":391,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":391},"2026-07-10",0.11,4.18,7700,{"date":708,"open":532,"high":709,"low":504,"close":409,"change":246,"percent_change":710,"volume":711,"transactions":9,"vwap":409},"2026-07-09",2.775,1.15,13500,{"date":713,"open":374,"high":374,"low":672,"close":410,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":410},"2026-07-08",-0.15,-5.45,10300,{"date":718,"open":402,"high":392,"low":719,"close":374,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":374},"2026-07-07",2.665,-0.035,-1.26,9100,{"date":724,"open":402,"high":362,"low":402,"close":725,"change":533,"percent_change":726,"volume":701,"transactions":9,"vwap":725},"2026-07-06",2.785,5.49,{"date":728,"open":438,"high":438,"low":729,"close":401,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":401},"2026-07-02",2.525,-0.22,-7.69,51200,{"date":734,"open":391,"high":349,"low":391,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-01",2.86,-0.17,-5.61,57400,{"date":740,"open":409,"high":741,"low":522,"close":742,"change":329,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-30",3.44,3.03,-0.66,1024800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":254,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-29",3.15,3.33,3.02,3.05,1.33,23700,{"date":754,"open":755,"high":755,"low":349,"close":363,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":363},"2026-06-26",3.07,-0.06,-1.95,6700,{"date":760,"open":761,"high":741,"low":363,"close":755,"change":544,"percent_change":762,"volume":763,"transactions":9,"vwap":755},"2026-06-25",3.43,-6.4,16200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-24",3.35,3.445,3.14,3.28,-0.12,-3.53,8100,{"date":774,"open":775,"high":776,"low":777,"close":577,"change":778,"percent_change":666,"volume":779,"transactions":9,"vwap":577},"2026-06-23",3.58,3.66,3.34,-0.185,23600,{"date":781,"open":488,"high":782,"low":488,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-22",3.655,3.585,0.135,3.91,19100,{"date":788,"open":789,"high":790,"low":791,"close":301,"change":704,"percent_change":792,"volume":793,"transactions":9,"vwap":301},"2026-06-18",3.26,3.7,3.23,3.29,51800,{"date":795,"open":365,"high":796,"low":735,"close":777,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":777},"2026-06-17",3.399,0.34,11.33,23800,{"date":801,"open":363,"high":802,"low":365,"close":349,"change":695,"percent_change":803,"volume":804,"transactions":9,"vwap":349},"2026-06-16",3.22,-2.6,10400,{"date":806,"open":807,"high":808,"low":365,"close":807,"change":273,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-15",3.08,3.285,4.76,13300,{"date":812,"open":748,"high":813,"low":362,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-12",3.385,2.94,-0.56,-16,31600,{"date":819,"open":820,"high":821,"low":792,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-11",3.38,3.5,0.05,1.45,16000,{"date":826,"open":488,"high":318,"low":326,"close":301,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":301},"2026-06-10",-0.03,-0.86,17100,{"date":831,"open":281,"high":280,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-09",3.32,3.48,-0.07,-1.97,29400,{"date":838,"open":821,"high":790,"low":316,"close":281,"change":822,"percent_change":839,"volume":840,"transactions":9,"vwap":281},"2026-06-08",1.43,36900,{"date":842,"open":300,"high":300,"low":820,"close":821,"change":714,"percent_change":843,"volume":844,"transactions":9,"vwap":821},"2026-06-05",-4.11,42200,{"date":846,"open":833,"high":847,"low":848,"close":261,"change":592,"percent_change":849,"volume":850,"transactions":9,"vwap":261},"2026-06-04",3.86,3.36,0.27,108000,{"date":852,"open":363,"high":853,"low":363,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-03",4.95,3.64,0.48,15.19,610700,{"date":859,"open":768,"high":327,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-02",2.861,3.16,-0.4,-11.24,108800,{"date":866,"open":777,"high":847,"low":791,"close":867,"change":797,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-01",3.56,10.56,1529800,{"date":871,"open":364,"high":872,"low":429,"close":802,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":802},"2026-05-29",5.36,0.57,21.51,3796700,{"date":877,"open":466,"high":878,"low":879,"close":411,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":411},"2026-05-28",2.95,2.59,-0.045,-1.67,25300,{"date":884,"open":410,"high":402,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-27",2.55,2.695,0.015,0.56,7600,{"date":891,"open":892,"high":438,"low":428,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-26",2.822,2.68,-0.26,-8.84,12400,{"date":898,"open":429,"high":814,"low":402,"close":814,"change":329,"percent_change":899,"volume":722,"transactions":9,"vwap":814},"2026-05-22",-0.68,{"date":901,"open":893,"high":365,"low":893,"close":365,"change":235,"percent_change":902,"volume":903,"transactions":9,"vwap":365},"2026-05-21",5.34,6000,{"date":905,"open":390,"high":349,"low":719,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-20",2.81,-0.023,-0.81,19800,{"date":911,"open":885,"high":448,"low":532,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-19",2.833,0.053,1.91,17300,{"date":917,"open":400,"high":878,"low":402,"close":392,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":392},"2026-05-18",-0.04,-1.42,5400,{"date":922,"open":429,"high":349,"low":459,"close":390,"change":695,"percent_change":923,"volume":924,"transactions":9,"vwap":390},"2026-05-15",-2.76,9500,{"date":926,"open":927,"high":336,"low":928,"close":362,"change":929,"percent_change":930,"volume":779,"transactions":9,"vwap":362},"2026-05-14",3.081,2.825,-0.18,-5.84,{"date":932,"open":748,"high":748,"low":448,"close":807,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":807},"2026-05-13",-0.32,-9.41,39600,{"date":937,"open":938,"high":741,"low":939,"close":577,"change":756,"percent_change":940,"volume":941,"transactions":9,"vwap":577},"2026-05-12",3.42,3.06,-1.73,83800,{"date":943,"open":944,"high":944,"low":945,"close":488,"change":515,"percent_change":946,"volume":947,"transactions":9,"vwap":488},"2026-05-11",3.6,3.345,-2.54,26000,{"date":949,"open":950,"high":867,"low":336,"close":281,"change":403,"percent_change":951,"volume":952,"transactions":9,"vwap":281},"2026-05-08",3.41,2.01,99200,{"date":954,"open":458,"high":955,"low":458,"close":833,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":833},"2026-05-07",3.52,0.47,15.61,47600,{"date":960,"open":742,"high":961,"low":962,"close":363,"change":329,"percent_change":743,"volume":963,"transactions":9,"vwap":363},"2026-05-06",3.17,2.84,32500,{"date":965,"open":766,"high":766,"low":966,"close":742,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":742},"2026-05-05",2.865,-0.23,-7.06,64600,{"date":971,"open":972,"high":973,"low":362,"close":789,"change":329,"percent_change":330,"volume":974,"transactions":9,"vwap":789},"2026-05-04",3.21,4.83,1345300,{"date":976,"open":317,"high":87,"low":336,"close":769,"change":254,"percent_change":977,"volume":978,"transactions":9,"vwap":769},"2026-05-01",1.23,16100,{"date":980,"open":265,"high":309,"low":327,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-30",3.24,-0.36,-10,31500,{"date":986,"open":775,"high":987,"low":950,"close":944,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":944},"2026-04-29",4.599,0.29,8.76,270400,{"date":992,"open":282,"high":776,"low":326,"close":326,"change":412,"percent_change":993,"volume":994,"transactions":9,"vwap":326},"2026-04-28",-10.3,18100,{"date":996,"open":997,"high":998,"low":999,"close":300,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":300},"2026-04-27",3.94,3.97,3.51,-0.37,-9.11,23300,{"date":1004,"open":245,"high":1005,"low":233,"close":1006,"change":106,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-24",4.148,4.06,1.5,11000,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":412,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-23",4.2,3.841,4,-8.68,37600,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":468,"percent_change":390,"volume":1021,"transactions":9,"vwap":1020},"2026-04-22",4.45,4.15,4.38,161700,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":151,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-21",3.83,4.5,4.26,8.95,302700,{"date":1030,"open":1031,"high":998,"low":1032,"close":785,"change":111,"percent_change":894,"volume":1033,"transactions":9,"vwap":785},"2026-04-20",3.84,3.72,18600,{"date":1035,"open":1036,"high":1037,"low":242,"close":242,"change":982,"percent_change":1038,"volume":1039,"transactions":9,"vwap":242},"2026-04-17",4.185,4.215,-8.41,33900,{"date":1041,"open":1042,"high":1043,"low":300,"close":1044,"change":126,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-16",3.79,4.407,4.28,10.31,64500,{"date":1048,"open":1049,"high":1011,"low":310,"close":263,"change":592,"percent_change":477,"volume":1050,"transactions":9,"vwap":263},"2026-04-15",3.99,408000,{"date":1052,"open":1026,"high":1053,"low":261,"close":1054,"change":815,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-14",4.44,3.87,-12.64,48200,{"date":1058,"open":1059,"high":1060,"low":1006,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-13",4.13,4.49,4.43,0.3,7.26,85600,{"date":1066,"open":1067,"high":1067,"low":245,"close":1059,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1059},"2026-04-10",4.71,-0.74,-15.2,81800,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-09",5.785,4.72,4.87,-0.92,-15.89,173300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-08",7.46,7.69,5.22,5.79,-1.74,-23.11,179600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-07",8.03,8.55,7.34,7.53,-0.7,-8.51,148100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":584,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-06",7.19,9,7.01,8.23,13.52,350200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-02",10.39,11.8,6.7,7.25,-3.33,-31.47,681200,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-01",8.7,11.23,10.58,1.68,18.88,1168400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-31",7.35,9.48,7.3,8.9,0.71,8.67,775800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-30",10.51,11.21,7.15,8.19,1.21,17.34,23857100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-27",6.25,8.05,6.215,6.98,-1.46,-17.3,2927800,{"date":1150,"open":1151,"high":24,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-26",4.79,4.52,8.44,5.71,209.16,112647000,{"date":1158,"open":1159,"high":336,"low":1160,"close":679,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":679},"2026-03-25",2.35,2.318,0.5,22.42,265500,{"date":1165,"open":1166,"high":649,"low":1167,"close":1166,"change":106,"percent_change":400,"volume":1168,"transactions":9,"vwap":1166},"2026-03-24",2.23,1.92,78200,{"date":1170,"open":1167,"high":484,"low":25,"close":567,"change":477,"percent_change":1171,"volume":1172,"transactions":9,"vwap":567},"2026-03-23",13.61,74100,{"date":1174,"open":590,"high":590,"low":25,"close":914,"change":933,"percent_change":1175,"volume":1176,"transactions":9,"vwap":914},"2026-03-20",-14.35,16300,{"date":1178,"open":648,"high":628,"low":598,"close":1166,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1166},"2026-03-19",-0.05,-2.19,4900,{"date":1183,"open":1184,"high":674,"low":1185,"close":1185,"change":601,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-18",2.497,2.28,-6.56,3100,{"date":1189,"open":1190,"high":647,"low":1190,"close":1191,"change":403,"percent_change":878,"volume":1192,"transactions":9,"vwap":1191},"2026-03-17",2.425,2.44,11600,{"date":1194,"open":410,"high":428,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-16",2.22,2.37,-0.35,-12.87,37000,{"date":1201,"open":680,"high":1202,"low":399,"close":402,"change":1179,"percent_change":640,"volume":1203,"transactions":9,"vwap":402},"2026-03-13",3.18,114300,{"date":1205,"open":878,"high":346,"low":374,"close":467,"change":650,"percent_change":1206,"volume":1207,"transactions":9,"vwap":467},"2026-03-12",-3.48,29200,{"date":1209,"open":355,"high":382,"low":392,"close":1210,"change":592,"percent_change":151,"volume":1211,"transactions":9,"vwap":1210},"2026-03-11",2.87,7500,{"date":1213,"open":420,"high":755,"low":1214,"close":735,"change":468,"percent_change":1020,"volume":1215,"transactions":9,"vwap":735},"2026-03-10",2.516,55200,{"date":1217,"open":608,"high":878,"low":608,"close":391,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":391},"2026-03-09",0.44,19.13,117900,{"date":1222,"open":628,"high":1223,"low":1224,"close":523,"change":827,"percent_change":1225,"volume":697,"transactions":9,"vwap":523},"2026-03-06",2.326,2.24,-1.29,{"date":1227,"open":495,"high":1228,"low":628,"close":550,"change":246,"percent_change":1229,"volume":1230,"transactions":9,"vwap":550},"2026-03-05",2.375,1.3,4700,{"date":1232,"open":1159,"high":504,"low":608,"close":523,"change":592,"percent_change":1218,"volume":1233,"transactions":9,"vwap":523},"2026-03-04",26500,{"date":1235,"open":484,"high":484,"low":393,"close":628,"change":770,"percent_change":215,"volume":1236,"transactions":9,"vwap":628},"2026-03-03",10900,{"date":1238,"open":551,"high":1239,"low":1240,"close":1241,"change":460,"percent_change":1242,"volume":824,"transactions":9,"vwap":1241},"2026-03-02",2.535,2.282,2.41,0.84,{"date":1244,"open":411,"high":411,"low":649,"close":484,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":484},"2026-02-27",-0.33,-12.13,36500,{"date":1249,"open":559,"high":679,"low":1241,"close":402,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":402},"2026-02-26",0.2,7.94,99400,{"date":1254,"open":362,"high":245,"low":523,"close":674,"change":412,"percent_change":1255,"volume":1256,"transactions":9,"vwap":674},"2026-02-25",-13.1,806200,{"date":1258,"open":962,"high":355,"low":1259,"close":362,"change":348,"percent_change":327,"volume":1260,"transactions":9,"vwap":362},"2026-02-24",2.764,22100,{"date":1262,"open":755,"high":755,"low":906,"close":906,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":906},"2026-02-23",-0.31,-9.94,16500,{"date":1267,"open":755,"high":791,"low":735,"close":1268,"change":592,"percent_change":141,"volume":1002,"transactions":9,"vwap":1268},"2026-02-20",3.12,{"date":1270,"open":327,"high":316,"low":1271,"close":1272,"change":770,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-19",2.91,3.11,-3.72,156900,{"date":1276,"open":807,"high":848,"low":807,"close":791,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":791},"2026-02-18",-0.335,-9.4,56600,{"date":1281,"open":755,"high":236,"low":349,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-17",3.565,0.685,23.78,261600,{"date":1287,"open":402,"high":1288,"low":1289,"close":364,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":364},"2026-02-13",3.024,2.704,0.144,5.26,20469,{"date":1294,"open":327,"high":769,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-12",2.448,2.736,-0.8,-22.62,52231,{"date":1301,"open":955,"high":944,"low":848,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-11",3.536,0.048,1.38,10363,{"date":1307,"open":955,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-10",3.68,3.392,3.488,-0.032,-0.91,688,{"date":1315,"open":848,"high":944,"low":848,"close":955,"change":487,"percent_change":550,"volume":1316,"transactions":9,"vwap":955},"2026-02-09",1025,{"date":1318,"open":1319,"high":1320,"low":1319,"close":741,"change":1321,"percent_change":956,"volume":1322,"transactions":9,"vwap":741},"2026-02-06",3.216,3.616,0.016,3038,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":601,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-05",3.744,3.76,3.296,3.424,-4.46,5600,{"date":1332,"open":1333,"high":1013,"low":848,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-04",3.632,3.584,-0.048,-1.32,11975,{"date":1339,"open":955,"high":1340,"low":955,"close":1333,"change":1335,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1333},"2026-02-03",3.648,-1.3,6900,{"date":1344,"open":1308,"high":1308,"low":1328,"close":1308,"change":1335,"percent_change":1225,"volume":1345,"transactions":9,"vwap":1308},"2026-02-02",5688,{"date":1347,"open":1348,"high":1348,"low":1327,"close":1349,"change":1311,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-30",3.952,3.728,-0.85,6594,{"date":1353,"open":1354,"high":1355,"low":1308,"close":1326,"change":214,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1326},"2026-01-29",3.888,3.936,-6,12713,{"date":1359,"open":221,"high":1360,"low":1325,"close":1013,"change":695,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1013},"2026-01-28",4.336,-1.96,64950,{"date":1364,"open":1355,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-27",4.576,3.856,4.08,0.192,4.94,4531,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1354,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1354},"2026-01-26",3.968,4.064,3.872,-0.192,-4.71,1444,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1367,"change":601,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1367},"2026-01-23",4.112,4.368,3.984,-3.77,5763,{"date":1387,"open":1360,"high":1388,"low":1013,"close":1389,"change":1390,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-22",4.4,4.24,0,4213,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1389,"change":1311,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1389},"2026-01-21",4.32,4.672,4.192,-0.75,1775,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-20",4.48,4.208,4.272,-0.208,-4.64,1819,{"date":1408,"open":1409,"high":1410,"low":1401,"close":1401,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1401},"2026-01-16",4.736,4.768,-0.096,-2.1,3119,{"date":1415,"open":1416,"high":1074,"low":1416,"close":1365,"change":1303,"percent_change":1417,"volume":1187,"transactions":9,"vwap":1365},"2026-01-15",4.464,1.06,{"date":1419,"open":1420,"high":1420,"low":1388,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-14",4.592,4.528,-0.128,-2.75,2113,{"date":1426,"open":1427,"high":1427,"low":1401,"close":1428,"change":1335,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-13",4.8,4.656,-1.02,1688,{"date":1432,"open":1420,"high":1433,"low":1420,"close":1434,"change":1422,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-12",4.848,4.704,-2.65,5356,{"date":1438,"open":1439,"high":1439,"low":1074,"close":1440,"change":1376,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-09",5.168,4.832,-3.82,7119,{"date":1444,"open":1410,"high":1439,"low":1428,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-08",5.024,0.272,5.72,20450,{"date":1450,"open":1451,"high":1452,"low":1366,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-07",4.944,4.992,4.752,-0.304,-6.01,37825,{"date":1458,"open":1459,"high":1460,"low":1396,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-06",4.496,5.072,5.056,0.416,8.97,63563,{"date":1466,"open":1394,"high":1427,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-05",3.904,4.64,0.448,10.69,55913,{"date":1473,"open":741,"high":1401,"low":1309,"close":1396,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1396},"2026-01-02",0.656,18.55,74450,{"date":1478,"open":221,"high":221,"low":327,"close":1302,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1302},"2025-12-31",-0.48,-11.95,8331,{"date":1483,"open":1389,"high":1394,"low":1484,"close":1484,"change":1411,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-30",4.016,-2.33,3094,{"date":1488,"open":1367,"high":1389,"low":1367,"close":1381,"change":1489,"percent_change":131,"volume":1490,"transactions":9,"vwap":1381},"2025-12-29",0.032,2888,{"date":1492,"open":1382,"high":1493,"low":1013,"close":1367,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1367},"2025-12-26",4.432,-0.144,-3.41,844,{"date":1498,"open":1013,"high":1499,"low":1013,"close":1499,"change":1335,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-24",4.224,-1.12,331,{"date":1503,"open":1389,"high":1468,"low":1383,"close":1403,"change":1368,"percent_change":1067,"volume":1504,"transactions":9,"vwap":1403},"2025-12-23",2581,{"date":1506,"open":221,"high":1499,"low":1507,"close":1367,"change":601,"percent_change":1384,"volume":1508,"transactions":9,"vwap":1367},"2025-12-22",3.712,4619,{"date":1510,"open":1499,"high":1511,"low":1013,"close":1389,"change":1321,"percent_change":146,"volume":1512,"transactions":9,"vwap":1389},"2025-12-19",4.384,2900,{"date":1514,"open":1493,"high":1401,"low":1515,"close":1499,"change":933,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1499},"2025-12-18",4.176,-7.04,4375,{"date":1519,"open":1520,"high":1420,"low":1394,"close":1521,"change":1494,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-17",4.56,4.544,-3.07,4813,{"date":1525,"open":1409,"high":1453,"low":1420,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-16",4.688,-0.064,-1.35,3338,{"date":1531,"open":210,"high":1532,"low":1533,"close":1453,"change":1494,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1453},"2025-12-15",5.44,4.352,-2.94,6694,{"date":1537,"open":872,"high":1532,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-12-12",4.896,-0.272,-5.26,6656,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1439,"change":1411,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1439},"2025-12-11",5.12,5.264,-1.82,1563,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1545,"change":1311,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1545},"2025-12-10",5.296,5.344,5.232,-0.6,1538,{"date":1556,"open":1557,"high":203,"low":1558,"close":1550,"change":1303,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1550},"2025-12-09",5.248,5.216,0.91,2288,{"date":1562,"open":1532,"high":1532,"low":1557,"close":1557,"change":1376,"percent_change":771,"volume":1563,"transactions":9,"vwap":1557},"2025-12-08",1519,{"date":1565,"open":1532,"high":1566,"low":1567,"close":1532,"change":1568,"percent_change":1369,"volume":1569,"transactions":9,"vwap":1532},"2025-12-05",5.584,5.328,0.256,2813,{"date":1571,"open":1544,"high":872,"low":1452,"close":1572,"change":1311,"percent_change":330,"volume":1573,"transactions":9,"vwap":1572},"2025-12-04",5.184,2250,{"date":1575,"open":1550,"high":1532,"low":1576,"close":1558,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1558},"2025-12-03",5.152,0.064,1.24,2013,{"date":1581,"open":1544,"high":1552,"low":1544,"close":1576,"change":1489,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1576},"2025-12-02",0.62,1200,{"date":1585,"open":1520,"high":1572,"low":1520,"close":1544,"change":1527,"percent_change":1586,"volume":1398,"transactions":9,"vwap":1544},"2025-12-01",-1.23,{"date":1588,"open":1589,"high":1550,"low":1589,"close":1572,"change":1446,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1572},"2025-11-28",4.96,5.54,1019,{"date":1593,"open":1594,"high":1544,"low":1468,"close":1595,"change":1368,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-26",4.864,4.912,4.07,2438,{"date":1599,"open":1468,"high":1427,"low":1416,"close":1074,"change":487,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1074},"2025-11-25",1.72,4950,{"date":1603,"open":1468,"high":1074,"low":1421,"close":1468,"change":1604,"percent_change":962,"volume":1605,"transactions":9,"vwap":1468},"2025-11-24",0.128,2794,{"date":1607,"open":1416,"high":1427,"low":1308,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-21",4.512,-0.368,-7.54,15838,{"date":1613,"open":210,"high":1614,"low":1526,"close":210,"change":1390,"percent_change":1390,"volume":1615,"transactions":9,"vwap":210},"2025-11-20",5.2,5375,{"date":1617,"open":1544,"high":1532,"low":1440,"close":210,"change":1539,"percent_change":1618,"volume":1619,"transactions":9,"vwap":210},"2025-11-19",-5.28,5900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1576,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1576},"2025-11-18",5.552,5.568,5.136,-0.112,-2.13,2994,{"date":1629,"open":1630,"high":1630,"low":1544,"close":1545,"change":1411,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1545},"2025-11-17",5.696,-1.79,8125,{"date":1634,"open":1532,"high":1635,"low":1636,"close":872,"change":1376,"percent_change":1637,"volume":1638,"transactions":9,"vwap":872},"2025-11-14",5.472,5.28,-3.46,4594,{"date":1640,"open":1532,"high":203,"low":1532,"close":1622,"change":1641,"percent_change":1522,"volume":1642,"transactions":9,"vwap":1622},"2025-11-13",-0.176,3294,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1625,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-12",5.84,6.08,5.664,5.728,-1.92,1206,{"date":1652,"open":1653,"high":1646,"low":203,"close":1645,"change":862,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1645},"2025-11-11",5.92,-6.41,2156,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":888,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-10",5.888,6.4,5.456,6.24,9.86,7275,{"date":1665,"open":1532,"high":1666,"low":1532,"close":1667,"change":1668,"percent_change":951,"volume":1669,"transactions":9,"vwap":1667},"2025-11-07",5.824,5.68,0.112,5413,{"date":1671,"open":1672,"high":1672,"low":1532,"close":1623,"change":933,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1623},"2025-11-06",5.776,-5.43,5744,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1658,"change":1390,"percent_change":1390,"volume":1679,"transactions":9,"vwap":1658},"2025-11-05",6.112,5.648,3625,{"date":1681,"open":1661,"high":1682,"low":203,"close":1658,"change":1539,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1658},"2025-11-04",6.64,-4.42,12269,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-03",5.76,6.56,5.504,6.16,-0.992,-13.87,32263,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":695,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-10-31",6.96,7.584,6.912,7.152,-1.11,37150,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1404,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-30",6.88,7.44,6.8,7.232,-2.8,30919,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1705,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1705},"2025-10-29",7.312,7.824,7.04,0.16,2.2,52213,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":815,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-28",7.664,7.84,7.12,7.28,-7.14,22288,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1721,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1721},"2025-10-27",8.256,8.48,7.376,0.432,5.83,112300,{"date":1735,"open":1736,"high":1737,"low":1707,"close":1738,"change":1739,"percent_change":522,"volume":1740,"transactions":9,"vwap":1738},"2025-10-24",7.52,7.6,7.408,0.176,49675,{"date":1742,"open":1706,"high":1743,"low":1744,"close":1707,"change":1745,"percent_change":1019,"volume":1746,"transactions":9,"vwap":1707},"2025-10-23",7.456,6.688,0.288,19844,{"date":1748,"open":1714,"high":1714,"low":1704,"close":1749,"change":1577,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-22",6.944,0.93,6563,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1704,"change":1303,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1704},"2025-10-21",6.72,6.928,6.672,0.7,5625,{"date":1760,"open":1761,"high":1755,"low":1754,"close":1762,"change":1668,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-20",6.752,6.832,1.67,2488,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1754,"change":1770,"percent_change":214,"volume":1771,"transactions":9,"vwap":1754},"2025-10-17",6.736,6.768,6.624,-0.016,4169,{"date":1773,"open":1774,"high":1775,"low":1754,"close":1767,"change":1776,"percent_change":968,"volume":1777,"transactions":9,"vwap":1767},"2025-10-16",7.2,7.216,-0.512,5881,{"date":1779,"open":1714,"high":1780,"low":1781,"close":1782,"change":487,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-15",7.36,7.024,7.248,1.12,2763,{"date":1786,"open":1787,"high":1788,"low":1704,"close":1788,"change":1469,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-14",6.976,7.168,6.67,3263,{"date":1792,"open":1704,"high":1712,"low":1793,"close":1754,"change":601,"percent_change":1485,"volume":1230,"transactions":9,"vwap":1754},"2025-10-13",6.704,{"date":1795,"open":1736,"high":1736,"low":1704,"close":1704,"change":1796,"percent_change":1095,"volume":1797,"transactions":9,"vwap":1704},"2025-10-10",-0.64,9844,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1736,"change":1715,"percent_change":567,"volume":1803,"transactions":9,"vwap":1736},"2025-10-09",7.68,7.776,7.296,5556,{"date":1805,"open":1800,"high":1800,"low":1782,"close":1780,"change":1335,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1780},"2025-10-08",-0.65,9581,{"date":1809,"open":1800,"high":1800,"low":1782,"close":1738,"change":1390,"percent_change":1390,"volume":1810,"transactions":9,"vwap":1738},"2025-10-07",8369,{"date":1812,"open":1813,"high":1813,"low":1780,"close":1738,"change":1625,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1738},"2025-10-06",7.744,-1.49,12200,{"date":1817,"open":1780,"high":1800,"low":1775,"close":1736,"change":855,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1736},"2025-10-03",6.82,16538,{"date":1821,"open":1738,"high":1738,"low":1761,"close":1714,"change":1668,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1714},"2025-10-02",1.62,6613,{"date":1825,"open":1775,"high":1780,"low":1826,"close":1755,"change":1376,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1755},"2025-10-01",6.896,-2.7,6938,{"date":1830,"open":1736,"high":1736,"low":1781,"close":1722,"change":1715,"percent_change":523,"volume":1831,"transactions":9,"vwap":1722},"2025-09-30",8694,{"date":1833,"open":1754,"high":1834,"low":1835,"close":1696,"change":1745,"percent_change":1394,"volume":1836,"transactions":9,"vwap":1696},"2025-09-29",7.184,6.592,9344,{"date":1838,"open":1835,"high":1754,"low":1688,"close":1756,"change":1668,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1756},"2025-09-26",1.71,9556,{"date":1842,"open":1714,"high":1714,"low":1659,"close":1688,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1688},"2025-09-25",-0.256,-3.76,28513,{"date":1847,"open":1848,"high":1848,"low":1754,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-09-24",7.696,6.816,-0.624,-8.39,54588,{"date":1854,"open":1737,"high":1721,"low":1780,"close":1705,"change":1609,"percent_change":1377,"volume":1855,"transactions":9,"vwap":1705},"2025-09-23",13650,{"date":1857,"open":1813,"high":1858,"low":1737,"close":1859,"change":1577,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-22",7.856,7.808,0.83,10719,{"date":1863,"open":1864,"high":1865,"low":1848,"close":1813,"change":1625,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1813},"2025-09-19",7.92,8,-1.43,19456,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1858,"change":1368,"percent_change":647,"volume":1873,"transactions":9,"vwap":1858},"2025-09-18",7.648,7.984,7.552,21275,{"date":1875,"open":1876,"high":1721,"low":1876,"close":1720,"change":1290,"percent_change":914,"volume":1877,"transactions":9,"vwap":1720},"2025-09-17",7.424,17531,{"date":1879,"open":1880,"high":1865,"low":1707,"close":1736,"change":1843,"percent_change":682,"volume":1881,"transactions":9,"vwap":1736},"2025-09-16",7.76,24650,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1801,"change":1843,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1801},"2025-09-15",8.048,8.528,7.504,-3.19,34469,{"date":1890,"open":1729,"high":1891,"low":1865,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-09-12",8.656,8.032,-0.496,-5.82,27563,{"date":1897,"open":1729,"high":1898,"low":1899,"close":1885,"change":1539,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1885},"2025-09-11",8.8,8.32,-3.09,30688,{"date":1903,"open":1721,"high":1904,"low":1905,"close":1898,"change":1906,"percent_change":1116,"volume":1907,"transactions":9,"vwap":1898},"2025-09-10",8.896,7.712,0.704,79850,{"date":1909,"open":1910,"high":1729,"low":1911,"close":1912,"change":1913,"percent_change":401,"volume":1914,"transactions":9,"vwap":1912},"2025-09-09",7.792,7.728,8.096,0.208,46650,{"date":1916,"open":1917,"high":1728,"low":1743,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-09-08",8.16,7.888,-0.432,-5.19,68131,{"date":1923,"open":1729,"high":1924,"low":1917,"close":1899,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1899},"2025-09-05",8.624,-0.352,-4.06,47663,{"date":1929,"open":1898,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-09-04",9.36,8.56,8.672,0.304,3.63,230575,{"date":1937,"open":1938,"high":1939,"low":1917,"close":1940,"change":601,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-03",8.336,9.12,8.368,-1.88,76763,{"date":1944,"open":1917,"high":1945,"low":1946,"close":1885,"change":1668,"percent_change":751,"volume":1947,"transactions":9,"vwap":1885},"2025-09-02",9.04,8.064,74419,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":862,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-08-29",8.96,8.176,8.416,-4.54,94994,{"date":1956,"open":1904,"high":1930,"low":1899,"close":1957,"change":1958,"percent_change":193,"volume":1959,"transactions":9,"vwap":1957},"2025-08-28",8.816,0.464,574413,{"date":1961,"open":1962,"high":1962,"low":1865,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-08-27",9.584,8.352,-0.576,-6.45,87706,{"date":1968,"open":1969,"high":1969,"low":1932,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-08-26",11.392,8.928,-2.912,-24.59,183844,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-08-25",15.04,18.08,10.8,11.84,-8,-40.32,660375,{"date":1984,"open":1985,"high":175,"low":1120,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-08-22",22.08,19.84,11.152,128.36,12870931,{"date":1991,"open":1885,"high":1992,"low":1885,"close":1992,"change":1368,"percent_change":648,"volume":1993,"transactions":9,"vwap":1992},"2025-08-21",8.688,814981,{"date":1995,"open":1992,"high":1996,"low":1997,"close":1997,"change":1376,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-08-20",8.704,8.496,-2.21,206,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1992,"change":1625,"percent_change":2005,"volume":1501,"transactions":9,"vwap":1992},"2025-08-19",8.72,9.072,8.64,-1.27,{"date":2007,"open":1898,"high":2008,"low":1898,"close":1898,"change":1843,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1898},"2025-08-18",8.944,-2.83,75,{"date":2012,"open":1898,"high":2013,"low":1898,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-08-15",9.056,0.096,1.07,69,{"date":2018,"open":2019,"high":2019,"low":1898,"close":1950,"change":1390,"percent_change":1390,"volume":2020,"transactions":9,"vwap":1950},"2025-08-14",9.232,188,{"date":2022,"open":1950,"high":1950,"low":2023,"close":1950,"change":1539,"percent_change":2024,"volume":275,"transactions":9,"vwap":1950},"2025-08-13",8.864,-2.95,{"date":2026,"open":1950,"high":2027,"low":1950,"close":2019,"change":2028,"percent_change":231,"volume":2029,"transactions":9,"vwap":2019},"2025-08-12",9.28,0.352,925,{"date":2031,"open":1939,"high":1939,"low":1924,"close":2032,"change":1609,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-11",8.88,-3.98,431,{"date":2036,"open":1898,"high":2027,"low":1917,"close":2037,"change":224,"percent_change":1153,"volume":2038,"transactions":9,"vwap":2037},"2025-08-08",9.248,1038,{"date":2040,"open":2041,"high":2002,"low":2041,"close":1885,"change":1527,"percent_change":1068,"volume":2042,"transactions":9,"vwap":1885},"2025-08-07",8.464,1288,{"date":2044,"open":1924,"high":2027,"low":1917,"close":2045,"change":1479,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-08-06",8.592,-5.29,20106,{"date":2049,"open":2050,"high":2050,"low":2003,"close":2003,"change":2051,"percent_change":983,"volume":2052,"transactions":9,"vwap":2003},"2025-08-05",9.84,-1.008,650,{"date":2054,"open":478,"high":478,"low":2055,"close":2056,"change":487,"percent_change":675,"volume":2057,"transactions":9,"vwap":2056},"2025-08-04",9.776,10.08,281,{"date":2059,"open":478,"high":478,"low":2060,"close":2061,"change":2062,"percent_change":1708,"volume":2063,"transactions":9,"vwap":2061},"2025-08-01",9.856,10,-0.288,1219,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":1494,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-31",10.608,10.032,10.288,-1.38,181,{"date":2072,"open":2073,"high":1978,"low":2073,"close":2074,"change":126,"percent_change":1049,"volume":2075,"transactions":9,"vwap":2074},"2025-07-30",9.92,10.432,113,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2067,"change":855,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2067},"2025-07-29",9.648,10.304,5.03,263,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2086,"change":1850,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-07-28",9.68,10.4,9.552,-6.13,481,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1494,"percent_change":2095,"volume":51,"transactions":9,"vwap":2094},"2025-07-25",10.368,10.656,9.76,10.176,-1.4,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2100,"change":1609,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-24",10.592,10.72,10.32,-3.44,300,{"date":2104,"open":2061,"high":2105,"low":2061,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-07-23",10.688,-0.336,-3.05,563,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-07-22",10.208,11.04,9.6,11.024,0.784,7.66,2169,{"date":2119,"open":2120,"high":2121,"low":1950,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-07-21",9.088,10.24,1.04,11.3,1550,{"date":2126,"open":2127,"high":2113,"low":1945,"close":2127,"change":487,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-07-18",9.2,0.88,256,{"date":2131,"open":1898,"high":2027,"low":1899,"close":1939,"change":855,"percent_change":193,"volume":2132,"transactions":9,"vwap":1939},"2025-07-17",1056,{"date":2134,"open":1721,"high":2004,"low":1721,"close":2004,"change":1494,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2004},"2025-07-16",-1.64,656,{"date":2138,"open":2027,"high":2027,"low":2139,"close":2140,"change":1641,"percent_change":1361,"volume":2141,"transactions":9,"vwap":2140},"2025-07-15",8.4,8.784,819,{"date":2143,"open":2144,"high":2093,"low":1780,"close":1950,"change":1494,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1950},"2025-07-14",8.976,-1.58,2244,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1964,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-07-11",10.096,10.384,8.512,9.104,-5.95,5788,{"date":2156,"open":2157,"high":2056,"low":1899,"close":2084,"change":862,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2084},"2025-07-10",8.912,-3.97,17450,{"date":2161,"open":1754,"high":2162,"low":1754,"close":2056,"change":848,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2056},"2025-07-09",14.72,50,403319,{"date":2166,"open":2037,"high":2037,"low":1754,"close":1754,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1754},"2025-07-08",-0.864,-11.39,2200,{"date":2171,"open":1870,"high":1939,"low":1774,"close":1697,"change":1843,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1697},"2025-07-07",-3.27,1669,{"date":2175,"open":1898,"high":2176,"low":1721,"close":1721,"change":1390,"percent_change":1390,"volume":2177,"transactions":9,"vwap":1721},"2025-07-03",9.44,1488,{"date":2179,"open":1774,"high":2176,"low":1774,"close":1721,"change":1390,"percent_change":1390,"volume":2029,"transactions":9,"vwap":1721},"2025-07-02",{"date":2181,"open":2176,"high":2176,"low":1730,"close":1721,"change":601,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1721},"2025-07-01",-2,1856,{"date":2185,"open":1865,"high":1865,"low":1865,"close":1865,"change":1390,"percent_change":1390,"volume":1390,"transactions":9,"vwap":1865},"2025-06-30",{"date":2187,"open":1865,"high":1865,"low":1865,"close":1865,"change":1390,"percent_change":1390,"volume":1390,"transactions":9,"vwap":1865},"2025-06-27",{"date":2189,"open":1864,"high":1865,"low":1864,"close":1865,"change":1577,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1865},"2025-06-26",0.81,950,{"date":2193,"open":1898,"high":1950,"low":1721,"close":2194,"change":2195,"percent_change":187,"volume":2196,"transactions":9,"vwap":2194},"2025-06-25",7.936,-0.88,231,{"date":2198,"open":2004,"high":2027,"low":2004,"close":1957,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1957},"2025-06-24",-0.464,-5,306,{"date":2203,"open":2204,"high":2027,"low":2204,"close":2027,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2027},"2025-06-23",8.848,1.056,12.84,125,{"date":2209,"open":2210,"high":2211,"low":1721,"close":2211,"change":1739,"percent_change":611,"volume":2212,"transactions":9,"vwap":2211},"2025-06-20",8.208,8.224,600,{"date":2214,"open":1946,"high":1946,"low":1884,"close":1884,"change":1321,"percent_change":1250,"volume":2215,"transactions":9,"vwap":1884},"2025-06-18",44,{"date":2217,"open":1865,"high":1891,"low":1865,"close":1892,"change":2218,"percent_change":1516,"volume":2219,"transactions":9,"vwap":1892},"2025-06-17",-0.608,94,{"date":2221,"open":2004,"high":2004,"low":2004,"close":2004,"change":1390,"percent_change":1390,"volume":1390,"transactions":9,"vwap":2004},"2025-06-16",{"date":2223,"open":1898,"high":1898,"low":2004,"close":2004,"change":601,"percent_change":1546,"volume":2224,"transactions":9,"vwap":2004},"2025-06-13",544,{"date":2226,"open":2204,"high":2204,"low":2004,"close":1898,"change":1715,"percent_change":2227,"volume":2075,"transactions":9,"vwap":1898},"2025-06-12",1.85,{"date":2229,"open":2032,"high":2032,"low":1917,"close":2004,"change":2230,"percent_change":1865,"volume":2108,"transactions":9,"vwap":2004},"2025-06-11",0.64,{"date":2232,"open":1865,"high":1865,"low":1865,"close":1865,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1865},"2025-06-10",-0.832,-9.42,13,{"date":2237,"open":2238,"high":2086,"low":2238,"close":2238,"change":1368,"percent_change":1195,"volume":332,"transactions":9,"vwap":2238},"2025-06-09",8.832,{"date":2240,"open":1939,"high":1939,"low":2004,"close":2004,"change":1796,"percent_change":2241,"volume":2102,"transactions":9,"vwap":2004},"2025-06-06",-6.9,{"date":2243,"open":2027,"high":2027,"low":2027,"close":2027,"change":1390,"percent_change":1390,"volume":1390,"transactions":9,"vwap":2027},"2025-06-05",{"date":2245,"open":2093,"high":2246,"low":2027,"close":2027,"change":933,"percent_change":1111,"volume":2201,"transactions":9,"vwap":2027},"2025-06-04",10.128,{"date":2248,"open":2246,"high":2246,"low":2113,"close":2113,"change":2249,"percent_change":2250,"volume":2163,"transactions":9,"vwap":2113},"2025-06-03",-0.528,-5.21,{"date":2252,"open":2253,"high":2099,"low":2246,"close":2246,"change":2254,"percent_change":534,"volume":2255,"transactions":9,"vwap":2246},"2025-06-02",10.704,0.592,238,{"date":2257,"open":2084,"high":2084,"low":2258,"close":2258,"change":1919,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-05-30",9.536,-4.33,275,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":1404,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-29",9.616,9.968,-2.04,194,{"date":2268,"open":2269,"high":2269,"low":2094,"close":2094,"change":2014,"percent_change":2270,"volume":2163,"transactions":9,"vwap":2094},"2025-05-28",10.544,0.95,{"date":2272,"open":2099,"high":2099,"low":2113,"close":2056,"change":1311,"percent_change":933,"volume":2070,"transactions":9,"vwap":2056},"2025-05-27",{"date":2274,"open":2275,"high":2275,"low":2093,"close":2276,"change":862,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-23",10.512,10.112,-3.81,806,{"date":2280,"open":2275,"high":2275,"low":2275,"close":2275,"change":855,"percent_change":2281,"volume":2235,"transactions":9,"vwap":2275},"2025-05-22",4.78,{"date":2283,"open":2067,"high":2067,"low":2067,"close":2067,"change":1390,"percent_change":1390,"volume":1390,"transactions":9,"vwap":2067},"2025-05-21",{"date":2285,"open":2286,"high":2286,"low":2113,"close":2067,"change":2199,"percent_change":1683,"volume":2287,"transactions":9,"vwap":2067},"2025-05-20",10.224,163,{"date":2289,"open":2290,"high":2290,"low":2290,"close":2290,"change":1390,"percent_change":1390,"volume":1390,"transactions":9,"vwap":2290},"2025-05-19",10.496,{"date":2292,"open":2293,"high":2290,"low":2293,"close":2290,"change":2294,"percent_change":2295,"volume":65,"transactions":9,"vwap":2290},"2025-05-16",9.824,0.576,5.81,{"date":2297,"open":2100,"high":2100,"low":2073,"close":2073,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2073},"2025-05-15",-0.928,-8.55,81,{"date":2302,"open":2176,"high":478,"low":2176,"close":2303,"change":675,"percent_change":2304,"volume":2163,"transactions":9,"vwap":2303},"2025-05-14",10.848,7.96,{"date":2306,"open":2307,"high":2307,"low":2307,"close":2307,"change":1390,"percent_change":1390,"volume":1390,"transactions":9,"vwap":2307},"2025-05-13",10.048,{"date":2309,"open":2310,"high":2310,"low":2093,"close":2307,"change":1469,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2307},"2025-05-12",11.648,4.67,769,{"date":2314,"open":2276,"high":2276,"low":2315,"close":2113,"change":1390,"percent_change":1390,"volume":2316,"transactions":9,"vwap":2113},"2025-05-09",9.264,788,{"date":2318,"open":1721,"high":2319,"low":1721,"close":2113,"change":2320,"percent_change":484,"volume":2321,"transactions":9,"vwap":2113},"2025-05-08",11.2,0.224,1406,{"date":2323,"open":2324,"high":2325,"low":1714,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-05-07",11.68,12.32,9.376,-2.144,-18.61,2513,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2333,"change":1739,"percent_change":2334,"volume":2215,"transactions":9,"vwap":2333},"2025-05-06",11.12,11.52,1.55,{"date":2336,"open":1979,"high":2337,"low":2056,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-05-05",12.8,11.344,1.744,18.17,1438,{"date":2343,"open":2113,"high":2113,"low":2113,"close":2113,"change":1390,"percent_change":1390,"volume":2344,"transactions":9,"vwap":2113},"2025-05-02",56,{"date":2346,"open":2099,"high":2099,"low":2113,"close":2113,"change":1479,"percent_change":2347,"volume":1501,"transactions":9,"vwap":2113},"2025-05-01",-4.76,{"date":2349,"open":2056,"high":2056,"low":2056,"close":2056,"change":1390,"percent_change":1390,"volume":1390,"transactions":9,"vwap":2056},"2025-04-30",{"date":2351,"open":2056,"high":2056,"low":2056,"close":2056,"change":1770,"percent_change":601,"volume":2300,"transactions":9,"vwap":2056},"2025-04-29",{"date":2353,"open":2354,"high":2354,"low":2149,"close":2149,"change":1454,"percent_change":2355,"volume":2219,"transactions":9,"vwap":2149},"2025-04-28",10.256,-2.92,{"date":2357,"open":2085,"high":2085,"low":2085,"close":2085,"change":1745,"percent_change":448,"volume":2196,"transactions":9,"vwap":2085},"2025-04-25",{"date":2359,"open":2276,"high":2276,"low":2276,"close":2276,"change":1390,"percent_change":1390,"volume":1390,"transactions":9,"vwap":2276},"2025-04-24",{"date":2361,"open":2362,"high":2363,"low":2149,"close":2276,"change":1321,"percent_change":1715,"volume":2364,"transactions":9,"vwap":2276},"2025-04-23",10.336,10.96,100,{"date":179,"open":868,"high":868,"low":2149,"close":2149,"change":2199,"percent_change":2366,"volume":2219,"transactions":9,"vwap":2149},-4.39]