[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INLF":3,"homepage-market-summary":30,"stock-historical-INLF":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"INLF","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"INLIF LIMITED Class A Ordinary Shares","Nasdaq",null,"Common Stock","INLIF Ltd, through its subsidiary, is engaged in the research, development, manufacturing, and sales of injection molding machine-dedicated manipulator arms. In addition, it offers installation and warranty services for manipulator arms, and accessories and raw materials for manipulator arms. Its portfolio includes injection molding machine-dedicated manipulator arms, including transverse single and double-axis manipulator arms, transverse and longitudinal multi-axis manipulator arms, and large bullhead multi-axis manipulator arms.","156",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.38,3.41,3.6169,3.36,3.55,-0.17,-4.79,42683.418513,777,3.4392,22.72,0.021,22469504.24248794,14.8,438,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":13,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":13,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":183},365,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},28,15405935,5623166392.621985,-82.96,"2025-04-22",[184,185,194,205,216,227,237,248,259,269,278,289,299,310,320,330,340,349,359,370,379,388,398,407,417,426,432,441,451,460,470,480,490,499,508,517,526,534,540,549,560,571,580,590,600,608,617,628,637,647,654,663,671,682,691,701,710,716,723,730,736,745,749,756,762,771,778,787,796,805,813,819,826,835,844,853,860,867,874,882,889,897,902,907,912,917,922,930,935,939,945,952,957,963,970,974,979,984,990,996,1002,1010,1016,1021,1024,1030,1038,1043,1045,1051,1056,1062,1069,1075,1080,1084,1089,1094,1100,1106,1111,1115,1122,1129,1136,1143,1149,1155,1163,1171,1178,1187,1193,1200,1206,1210,1217,1223,1231,1239,1245,1251,1258,1264,1269,1276,1281,1287,1293,1299,1307,1312,1316,1322,1328,1334,1342,1347,1353,1358,1363,1371,1378,1384,1390,1398,1406,1414,1423,1430,1436,1440,1445,1451,1458,1464,1472,1477,1484,1489,1494,1499,1503,1507,1514,1521,1528,1534,1541,1546,1551,1554,1557,1562,1567,1575,1582,1589,1594,1598,1605,1611,1617,1623,1632,1639,1645,1651,1659,1664,1670,1676,1679,1684,1687,1693,1699,1707,1713,1721,1727,1731,1738,1744,1751,1759,1763,1768,1773,1780,1787,1793,1800,1807,1814,1819,1824,1831,1836,1841,1846,1852,1858,1861,1865,1870,1875,1881,1888,1893,1898,1907,1911,1915,1919,1925,1929,1935,1942,1950,1959,1966,1972,1979,1984,1992,1999,2008,2016,2021,2028,2034,2040,2048,2056,2064,2070,2077,2083,2087,2091,2097,2101,2107,2113,2116,2121,2125,2129,2133,2137,2143,2149,2153,2160,2164,2169,2173,2178,2184,2188,2194,2197,2200,2204,2208,2212,2214,2218,2221,2225,2228,2233,2238,2242,2245,2248,2251,2254,2259,2262,2268,2275,2280,2286,2292,2298,2305,2312,2317,2322,2326,2330,2334,2337,2341,2345,2348,2351,2355,2361,2365,2369,2374,2379,2385,2389,2392,2397,2403,2410,2415,2419,2423,2426,2429,2433,2436,2440,2445,2447,2452,2459,2464,2467],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},3.9,3.96,3.35,-0.51,-12.56,98495.338064,1462,3.7078,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",4.12,4.3182,4.05,4.06,-0.02,-0.49,76829.613053,1315,4.1222,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",4.26,4.39,3.98,4.08,-0.58,-12.45,200766.658051,2507,4.19,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",4.72,5.27,4.6,4.66,-0.57,-10.9,231600.412991,3271,4.7738,{"date":228,"open":229,"high":230,"low":186,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",4.31,5.4,5.23,0.13,2.55,1142943.4665,13605,4.6269,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",6.25,6.87,4.57,5.1,2.15,72.88,49411893.202268,609073,5.7896,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",2.9,2.9999,2.89,2.95,0.04,1.37,9533528.377744,128309,4.5308,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",2.86,2.91,2.834,0.11,3.93,16352.430865,344,2.8802,{"date":270,"open":271,"high":253,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",2.65,2.8,0.14,5.26,40669.510048,551,2.8237,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",2.72,2.7696,2.63,2.66,-0.03,-1.12,18669.234625,484,2.7026,{"date":290,"open":291,"high":292,"low":271,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",3.0292,3.1177,2.69,-0.325,-10.78,77861.11926,1023,2.8036,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",3.01,3.22,2.92,3.015,0.08,2.73,24085.763788,1044,3.0638,{"date":311,"open":252,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",3.07,2.85,2.935,0.045,1.56,24029.597819,520,2.9354,{"date":321,"open":322,"high":323,"low":324,"close":252,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",2.99,2.9995,2.88,-0.07,-2.36,21449.516396,400,2.9244,{"date":331,"open":332,"high":333,"low":314,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",3.15,3.28,2.96,-0.32,-9.76,46726.231575,533,3.0985,{"date":341,"open":342,"high":343,"low":344,"close":333,"change":325,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",3.3,3.3738,3.21,-2.09,37901.753856,472,3.3003,{"date":350,"open":351,"high":352,"low":353,"close":188,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",3.5,3.5299,3.2673,-0.21,-5.9,27925.800355,599,3.4105,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",3.7031,3.74,3.5001,3.56,-0.11,-3,14819.818126,384,3.6256,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":365,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",3.84,3.5883,3.67,-2.91,27948.570732,572,3.7099,{"date":380,"open":381,"high":382,"low":383,"close":381,"change":384,"percent_change":280,"volume":385,"transactions":386,"vwap":387},"2026-09-04",3.78,3.8,3.63,0.1,53156.51233,1053,3.7444,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",3.91,4.0899,3.68,-0.23,-5.88,230920.728593,4548,4.1687,{"date":399,"open":209,"high":400,"low":401,"close":390,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",4.09,3.85,-0.12,-2.98,20177.485903,402,3.9436,{"date":408,"open":409,"high":410,"low":381,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",4,4.14,4.03,0.03,0.75,30081.876832,668,4.0721,{"date":418,"open":419,"high":420,"low":421,"close":409,"change":422,"percent_change":186,"volume":423,"transactions":424,"vwap":425},"2026-08-31",3.97,4.15,3.86,0.15,56688.851369,876,4.0677,{"date":427,"open":410,"high":420,"low":401,"close":401,"change":393,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",-5.64,25056.21596,656,4.0025,{"date":433,"open":434,"high":435,"low":210,"close":210,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",4.23,4.3752,-0.14,-3.32,43762.65011,806,4.2177,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":90,"volume":448,"transactions":449,"vwap":450},"2026-08-26",4.25,4.4004,4.2,4.22,-0.01,33915.908081,746,4.2639,{"date":452,"open":453,"high":453,"low":454,"close":434,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",4.43,4.04,-0.19,-4.3,64370.090878,1457,4.2926,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":335,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",4.77,4.7897,4.34,4.42,-6.75,51134.710729,970,4.5619,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":354,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",4.86,4.895,4.6997,4.74,-4.24,49772.505476,947,4.7802,{"date":481,"open":482,"high":483,"low":484,"close":82,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",4.67,5.06,4.64,0.22,4.65,86109.716866,1544,4.8749,{"date":491,"open":482,"high":492,"low":493,"close":494,"change":495,"percent_change":486,"volume":496,"transactions":497,"vwap":498},"2026-08-19",5.25,4.48,4.73,0.21,1014124.569784,18676,5.13,{"date":500,"open":465,"high":501,"low":502,"close":503,"change":90,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",4.766719,4.32,4.52,-5.04,93201.774839,1326,4.5002,{"date":509,"open":510,"high":511,"low":484,"close":512,"change":354,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",4.92,5,4.76,-4.23,76479.740512,1229,4.7836,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":168,"percent_change":215,"volume":523,"transactions":524,"vwap":525},"2026-08-14",4.87,5.1999,4.78,4.97,115527.761016,2102,4.924,{"date":527,"open":528,"high":82,"low":220,"close":462,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",4.9,-0.18,-3.64,82664.753281,1473,4.8342,{"date":535,"open":528,"high":520,"low":528,"close":82,"change":412,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",0.61,105436.927299,3126,5.0429,{"date":541,"open":542,"high":542,"low":543,"close":510,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",5.44,4.91,-0.68,-12.14,160021.792522,3961,5.1525,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",5.46,5.69,5.1102,5.6,1.09,24.17,1027087.408345,18108,5.4087,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",5.11,5.49,4.504,4.51,-0.93,-17.1,291528.522409,6644,5.0878,{"date":572,"open":573,"high":574,"low":475,"close":542,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",5.22,5.81,-0.83,-13.24,967634.866792,18110,5.2818,{"date":581,"open":582,"high":583,"low":230,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",7.805,9.48,6.27,3.09,97.17,60433856.860271,690074,6.749,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",3.71,3.1,3.18,-0.55,-14.75,437538.381533,6478,3.6255,{"date":601,"open":215,"high":215,"low":383,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",3.73,-0.52,-12.24,163828.694254,3417,3.8889,{"date":609,"open":610,"high":611,"low":612,"close":443,"change":566,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",4.85,4.8915,3.82,-17.95,239512.416132,3905,4.4345,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",4.33,6.17,4.3,5.18,0.91,21.31,2087076.191486,21551,5.2626,{"date":629,"open":621,"high":630,"low":409,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",4.6355,4.27,-1.03,-19.43,689906.083077,13164,4.3055,{"date":638,"open":639,"high":640,"low":410,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",4.731,8.18,5.3,2.02,61.59,32410458.134992,345944,5.5932,{"date":648,"open":302,"high":15,"low":649,"close":333,"change":132,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",3.02,2.82,815884.62095,11201,3.7482,{"date":655,"open":656,"high":656,"low":313,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",3.69,3.19,-0.56,-14.93,259202.966349,3857,3.3824,{"date":664,"open":342,"high":665,"low":666,"close":665,"change":447,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",3.75,2.98,-0.27,876293.987387,11510,3.3381,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",3.25,4.8599,2.97,3.76,1.53,68.61,51028430.8549,553041,4.2363,{"date":683,"open":684,"high":685,"low":83,"close":686,"change":325,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",2.26,2.29,2.23,-3.04,697860.681151,8460,2.5408,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",2.5,2.14,2.3,-0.28,-10.85,104481.544948,2313,2.3629,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-17",2.51,2.638,2.41,2.58,0.01,0.39,100900,{"date":711,"open":712,"high":650,"low":705,"close":713,"change":20,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-16",2.76,2.57,-6.2,145600,{"date":717,"open":313,"high":718,"low":719,"close":720,"change":325,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-15",2.898,2.67,2.74,-2.49,122700,{"date":724,"open":725,"high":726,"low":280,"close":727,"change":436,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-14",2.87,3.06,2.81,-4.75,183600,{"date":731,"open":333,"high":732,"low":261,"close":253,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":253},"2026-07-13",3.34,-0.48,-13.99,238500,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",3.6,3.99,3.33,3.43,-0.2,-5.51,369300,{"date":746,"open":265,"high":265,"low":351,"close":383,"change":696,"percent_change":747,"volume":748,"transactions":9,"vwap":383},"2026-07-09",-7.16,287400,{"date":750,"open":610,"high":751,"low":752,"close":390,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":390},"2026-07-08",4.98,3.826,-1.44,-26.92,491800,{"date":757,"open":486,"high":758,"low":486,"close":759,"change":632,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-07",7,5.35,-16.14,1325600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-06",4.99,9.91,4.62,6.38,6.358,28900,4962900,{"date":772,"open":773,"high":773,"low":26,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",0.029999999,0.022,-0.011,-33.33,199756200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",0.030999999,0.035,0.028999999,0.033,-0.025,-43.1,204837900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",0.061999999,0.064999998,0.052000001,0.057999998,-0.008,-12.12,427238600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",0.068999998,0.077,0.048,0.066,0.019,40.43,1122437800,{"date":806,"open":807,"high":798,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-26",0.063000001,0.045000002,0.046999998,0.017,56.67,2270991000,{"date":814,"open":815,"high":783,"low":816,"close":773,"change":447,"percent_change":817,"volume":818,"transactions":9,"vwap":773},"2026-06-25",0.032000002,0.027000001,-25,234419100,{"date":820,"open":800,"high":821,"low":781,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",0.055,0.039999999,-0.016,-28.57,253558900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",0.067000002,0.071999997,0.054000001,0.056000002,-0.055,-49.55,319599000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-22",0.13699999,0.142,0.103,0.111,-0.046,-29.3,215780500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-18",0.23100001,0.249,0.149,0.15700001,-3.663,-95.89,131517900,{"date":854,"open":855,"high":856,"low":19,"close":612,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":612},"2026-06-16",3.89,4.55,-0.06,-1.55,909900,{"date":861,"open":862,"high":454,"low":863,"close":864,"change":865,"percent_change":472,"volume":866,"transactions":9,"vwap":864},"2026-06-15",3.798,3.61,3.88,0.18,17400,{"date":868,"open":869,"high":445,"low":870,"close":871,"change":733,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-12",4.17,3.51,3.7,-11.48,419500,{"date":875,"open":210,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",4.4,3.963,4.18,0.17,4.24,411500,{"date":883,"open":884,"high":885,"low":739,"close":886,"change":887,"percent_change":888,"volume":881,"transactions":9,"vwap":886},"2026-06-10",4.58,4.7,4.01,-0.6,-13.02,{"date":890,"open":878,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-09",4.79,4.02,4.61,0.47,11.35,365900,{"date":898,"open":374,"high":899,"low":740,"close":410,"change":900,"percent_change":326,"volume":901,"transactions":9,"vwap":410},"2026-06-08",4.5,-0.1,156000,{"date":903,"open":409,"high":880,"low":732,"close":880,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":880},"2026-06-05",0.435,11.43,8900,{"date":908,"open":382,"high":909,"low":738,"close":909,"change":821,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-04",3.805,1.47,2700,{"date":913,"open":665,"high":914,"low":665,"close":665,"change":915,"percent_change":915,"volume":916,"transactions":9,"vwap":665},"2026-06-03",3.752,0,900,{"date":918,"open":863,"high":919,"low":863,"close":665,"change":920,"percent_change":220,"volume":921,"transactions":9,"vwap":665},"2026-06-02",3.95,0.165,3300,{"date":923,"open":924,"high":410,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-01",3.81,3.54,3.585,-0.215,-5.66,13000,{"date":931,"open":400,"high":932,"low":592,"close":382,"change":365,"percent_change":933,"volume":934,"transactions":9,"vwap":382},"2026-05-29",4.21,-2.81,16400,{"date":936,"open":199,"high":937,"low":390,"close":390,"change":354,"percent_change":938,"volume":921,"transactions":9,"vwap":390},"2026-05-28",4.184,-5.1,{"date":940,"open":941,"high":942,"low":943,"close":196,"change":944,"percent_change":402,"volume":911,"transactions":9,"vwap":196},"2026-05-27",4.1,4.175,4.055,-0.005,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":15,"volume":951,"transactions":9,"vwap":949},"2026-05-26",3.992,4.13,4.125,0.135,2300,{"date":953,"open":196,"high":948,"low":265,"close":739,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":739},"2026-05-22",0.07,1.79,2500,{"date":958,"open":400,"high":400,"low":186,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-21",3.92,-0.136,-3.35,7700,{"date":964,"open":864,"high":965,"low":864,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-20",4.128,4.056,0.256,6.74,7000,{"date":971,"open":892,"high":892,"low":382,"close":382,"change":294,"percent_change":972,"volume":973,"transactions":9,"vwap":382},"2026-05-19",-7.88,1500,{"date":975,"open":949,"high":949,"low":949,"close":949,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":949},"2026-05-18",-0.125,-2.94,300,{"date":980,"open":981,"high":482,"low":210,"close":443,"change":200,"percent_change":982,"volume":983,"transactions":9,"vwap":443},"2026-05-15",4.37,-0.47,22100,{"date":985,"open":502,"high":986,"low":631,"close":631,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":631},"2026-05-14",4.395,-0.05,-1.16,1600,{"date":991,"open":992,"high":992,"low":229,"close":502,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":502},"2026-05-13",4.45,-0.145,-3.25,6500,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":264,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-12",4.214,4.465,2.53,4800,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-11",4.29,4.505,4.355,0.065,1.52,5800,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1004,"change":900,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1004},"2026-05-08",4.41,4.16,-2.28,5600,{"date":1017,"open":420,"high":876,"low":410,"close":208,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":208},"2026-05-07",0.23,5.53,9300,{"date":1022,"open":948,"high":899,"low":665,"close":1013,"change":412,"percent_change":38,"volume":1023,"transactions":9,"vwap":1013},"2026-05-06",25400,{"date":1025,"open":1026,"high":1027,"low":332,"close":948,"change":173,"percent_change":1028,"volume":1029,"transactions":9,"vwap":948},"2026-05-05",3.59,4.69,19.02,249300,{"date":1031,"open":1032,"high":1033,"low":301,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-04",3.23,3.815,3.47,0.28,8.78,38400,{"date":1039,"open":301,"high":1040,"low":301,"close":657,"change":384,"percent_change":1041,"volume":1042,"transactions":9,"vwap":657},"2026-05-01",3.2,3.24,8700,{"date":1044,"open":649,"high":585,"low":301,"close":585,"change":254,"percent_change":137,"volume":1009,"transactions":9,"vwap":585},"2026-04-30",{"date":1046,"open":585,"high":1047,"low":1048,"close":1048,"change":993,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-29",3.125,3.05,-4.54,5400,{"date":1052,"open":302,"high":302,"low":657,"close":1053,"change":1054,"percent_change":74,"volume":1055,"transactions":9,"vwap":1053},"2026-04-28",3.195,-0.035,6900,{"date":1057,"open":740,"high":1058,"low":302,"close":1032,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1032},"2026-04-27",3.4,-0.08,-2.42,6300,{"date":1063,"open":1064,"high":656,"low":1065,"close":1066,"change":529,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-24",3.45,3.283,3.31,-5.16,49200,{"date":1070,"open":1071,"high":1071,"low":16,"close":1072,"change":447,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-23",3.742,3.49,-0.29,3600,{"date":1076,"open":1077,"high":1026,"low":1077,"close":351,"change":305,"percent_change":1078,"volume":1079,"transactions":9,"vwap":351},"2026-04-22",3.42,2.34,700,{"date":1081,"open":738,"high":738,"low":1077,"close":1077,"change":857,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1077},"2026-04-21",-1.72,5200,{"date":1085,"open":924,"high":924,"low":1086,"close":1086,"change":1059,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-20",3.48,-2.25,14800,{"date":1090,"open":862,"high":187,"low":19,"close":364,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":364},"2026-04-17",-0.22,-5.82,53100,{"date":1095,"open":612,"high":1096,"low":1097,"close":381,"change":857,"percent_change":1098,"volume":1099,"transactions":9,"vwap":381},"2026-04-16",3.83,3.714,-1.56,4100,{"date":1101,"open":1102,"high":1102,"low":1096,"close":372,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":372},"2026-04-15",3.967,-0.13,-3.27,6100,{"date":1107,"open":959,"high":419,"low":959,"close":419,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":419},"2026-04-14",0.05,1.28,1300,{"date":1112,"open":209,"high":209,"low":864,"close":959,"change":1007,"percent_change":1113,"volume":1114,"transactions":9,"vwap":959},"2026-04-13",1.69,7200,{"date":1116,"open":892,"high":411,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-10",3.77,3.855,-0.065,-1.66,15300,{"date":1123,"open":1124,"high":419,"low":1125,"close":959,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":959},"2026-04-09",3.897,3.803,0.24,6.52,15600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":392,"change":305,"percent_change":1134,"volume":1135,"transactions":9,"vwap":392},"2026-04-08",3.635,3.718,3.58,2.22,9100,{"date":1137,"open":1138,"high":1139,"low":1034,"close":738,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":738},"2026-04-07",4.44,4.554,-1.078,-23.04,39300,{"date":1144,"open":1145,"high":1145,"low":1012,"close":1146,"change":201,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-06",5.2,4.678,-9.48,10600,{"date":1150,"open":876,"high":1145,"low":372,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-02",5.168,0.736,16.61,14756,{"date":1156,"open":493,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-01",4.832,4.288,4.432,-0.768,-14.77,27531,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1145,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1145},"2026-03-31",4.944,5.248,4.8,0.48,10.17,10175,{"date":1172,"open":1173,"high":1174,"low":218,"close":218,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":218},"2026-03-30",4.992,5.584,-0.416,-8.1,6425,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-27",5.0079999,5.376,4.976,5.136,0.288,5.94,6006,{"date":1188,"open":1182,"high":1166,"low":484,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-26",4.848,-0.112,-2.26,15106,{"date":1194,"open":1145,"high":1195,"low":1196,"close":1197,"change":1059,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-25",5.52,4.896,4.96,-1.59,5188,{"date":1201,"open":1202,"high":554,"low":1197,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-24",5.04,-0.16,-3.08,3863,{"date":1207,"open":1196,"high":542,"low":1196,"close":1145,"change":1208,"percent_change":869,"volume":1209,"transactions":9,"vwap":1145},"2026-03-23",0.208,5700,{"date":1211,"open":1212,"high":1213,"low":1173,"close":1173,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1173},"2026-03-20",5.568,5.68,-0.688,-12.11,16013,{"date":1218,"open":1219,"high":1220,"low":1157,"close":1213,"change":335,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1213},"2026-03-19",5.856,5.92,-5.33,21500,{"date":1224,"open":1225,"high":1226,"low":554,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-18",6.08,7.2,6,-0.896,-12.99,67375,{"date":1232,"open":1233,"high":1234,"low":1145,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-17",5.28,9.36,6.896,1.776,34.69,3554681,{"date":1240,"open":1183,"high":542,"low":1241,"close":1242,"change":1243,"percent_change":566,"volume":1244,"transactions":9,"vwap":1242},"2026-03-16",5.088,5.12,-0.048,2600,{"date":1246,"open":1247,"high":1248,"low":1242,"close":1151,"change":335,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1151},"2026-03-13",5.408,5.488,-5.83,2063,{"date":1252,"open":1253,"high":1254,"low":1233,"close":1248,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1248},"2026-03-12",5.36,5.616,0.128,2.39,2200,{"date":1259,"open":1195,"high":1260,"low":1261,"close":1253,"change":90,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1253},"2026-03-11",5.904,5.328,-4.29,2131,{"date":1265,"open":1260,"high":1266,"low":1267,"close":554,"change":915,"percent_change":915,"volume":1268,"transactions":9,"vwap":554},"2026-03-10",6.176,5.536,3575,{"date":1270,"open":1271,"high":1272,"low":1273,"close":554,"change":1203,"percent_change":1274,"volume":1275,"transactions":9,"vwap":554},"2026-03-09",6.112,6.4,5.296,-2.78,6844,{"date":1277,"open":554,"high":1278,"low":1183,"close":1279,"change":1184,"percent_change":274,"volume":1280,"transactions":9,"vwap":1279},"2026-03-06",6.72,5.76,8231,{"date":1282,"open":1283,"high":1272,"low":1167,"close":1284,"change":1228,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-05",6.24,5.472,-14.07,21525,{"date":1288,"open":1289,"high":1278,"low":1266,"close":1290,"change":1291,"percent_change":955,"volume":1292,"transactions":9,"vwap":1290},"2026-03-04",6.256,6.368,0.112,2606,{"date":1294,"open":1295,"high":1278,"low":1283,"close":1289,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1289},"2026-03-03",6.56,-0.496,-7.35,5850,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1302},"2026-03-02",6.64,6.752,6.144,-0.064,-0.94,4319,{"date":1308,"open":1283,"high":1309,"low":1283,"close":1310,"change":967,"percent_change":186,"volume":1311,"transactions":9,"vwap":1310},"2026-02-27",6.944,6.816,8550,{"date":1313,"open":1272,"high":1226,"low":1314,"close":1295,"change":915,"percent_change":915,"volume":1315,"transactions":9,"vwap":1295},"2026-02-26",6.128,6863,{"date":1317,"open":1318,"high":1295,"low":1319,"close":1295,"change":1320,"percent_change":640,"volume":1321,"transactions":9,"vwap":1295},"2026-02-25",6.192,5.968,0.496,7575,{"date":1323,"open":1271,"high":1272,"low":1324,"close":1325,"change":1326,"percent_change":1098,"volume":1327,"transactions":9,"vwap":1325},"2026-02-24",6.032,6.064,-0.096,3288,{"date":1329,"open":1283,"high":1295,"low":1227,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-23",6.16,0.064,1.05,10369,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":305,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-20",6.224,6.528,6.016,6.096,1.33,8488,{"date":1343,"open":1344,"high":1283,"low":1345,"close":1338,"change":967,"percent_change":1138,"volume":1346,"transactions":9,"vwap":1338},"2026-02-19",5.888,5.776,5669,{"date":1348,"open":1314,"high":1349,"low":1279,"close":1279,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1279},"2026-02-18",6.48,-0.448,-7.22,17031,{"date":1354,"open":554,"high":1272,"low":554,"close":1355,"change":1190,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-17",6.208,-1.77,16006,{"date":1359,"open":1295,"high":1295,"low":1213,"close":1360,"change":1350,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-13",6.32,-6.62,26538,{"date":1364,"open":1365,"high":1366,"low":1295,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-12",7.584,7.68,6.768,-1.072,-13.67,30081,{"date":1372,"open":1366,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1274,"volume":1377,"transactions":9,"vwap":1375},"2026-02-11",8.256,7.568,7.84,-0.224,14950,{"date":1379,"open":1375,"high":1373,"low":1380,"close":1381,"change":800,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-10",7.376,8.064,0.6,45369,{"date":1385,"open":1374,"high":1386,"low":1387,"close":1388,"change":1126,"percent_change":585,"volume":1389,"transactions":9,"vwap":1388},"2026-02-09",8.384,7.232,8.016,15656,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-06",8.32,7.632,7.776,-0.544,-6.54,21588,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1392,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1392},"2026-02-05",8,9.76,7.52,-0.592,-6.64,52938,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":706,"volume":1413,"transactions":9,"vwap":1411},"2026-02-04",8.64,9.248,8.08,8.912,0.224,124300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-03",10.08,10.88,7.392,8.688,1.888,27.76,1750581,{"date":1424,"open":1425,"high":1425,"low":1272,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-02",9.824,6.8,-15.92,-70.07,855225,{"date":1431,"open":1432,"high":25,"low":1213,"close":25,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":25},"2026-01-30",5.936,16.832,285.87,1688456,{"date":1437,"open":1272,"high":1272,"low":1345,"close":1344,"change":1350,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1344},"2026-01-29",-7.07,6594,{"date":1441,"open":1272,"high":1272,"low":1283,"close":1442,"change":1304,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-28",6.336,-1,3981,{"date":1446,"open":1447,"high":1447,"low":1272,"close":1272,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1272},"2026-01-27",6.864,-0.464,-6.76,7400,{"date":1452,"open":1453,"high":1454,"low":1302,"close":1447,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1447},"2026-01-26",6.96,7.072,-0.144,-2.05,3369,{"date":1459,"open":1460,"high":1226,"low":1461,"close":1462,"change":823,"percent_change":393,"volume":1463,"transactions":9,"vwap":1462},"2026-01-23",7.04,6.928,7.0079999,4975,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":800,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-22",7.056,7.12,6.88,7.024,0.69,7938,{"date":1473,"open":1366,"high":1366,"low":1309,"close":1474,"change":1475,"percent_change":1249,"volume":1476,"transactions":9,"vwap":1474},"2026-01-21",6.976,-0.432,12450,{"date":1478,"open":1479,"high":1479,"low":1418,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-20",8.304,7.408,-0.608,-7.58,5656,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1388,"change":800,"percent_change":1382,"volume":1488,"transactions":9,"vwap":1388},"2026-01-16",8.192,7.968,1931,{"date":1490,"open":1375,"high":1491,"low":1375,"close":1487,"change":1492,"percent_change":1493,"volume":488,"transactions":9,"vwap":1487},"2026-01-15",8.096,-0.032,-0.4,{"date":1495,"open":1496,"high":1479,"low":1497,"close":1400,"change":1492,"percent_change":1493,"volume":1498,"transactions":9,"vwap":1400},"2026-01-14",8.032,7.824,3675,{"date":1500,"open":1501,"high":1392,"low":1388,"close":1496,"change":1502,"percent_change":168,"volume":1244,"transactions":9,"vwap":1496},"2026-01-13",8.16,0.016,{"date":1504,"open":1375,"high":1505,"low":1375,"close":1388,"change":967,"percent_change":342,"volume":1506,"transactions":9,"vwap":1388},"2026-01-12",8.208,1794,{"date":1508,"open":1509,"high":1392,"low":1366,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-09",8.24,7.76,-0.64,-7.62,6938,{"date":1515,"open":1516,"high":1517,"low":1509,"close":1518,"change":1304,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-08",8.464,8.832,8.4,-0.76,5094,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1516,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1516},"2026-01-07",8.416,8.672,-0.176,-2.04,506,{"date":1529,"open":1400,"high":1530,"low":1400,"close":1408,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1408},"2026-01-06",9.184,0.704,8.87,10425,{"date":1535,"open":1510,"high":1536,"low":1510,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-05",8.224,7.936,0.176,2.27,6775,{"date":1542,"open":1366,"high":1373,"low":1543,"close":1510,"change":1331,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1510},"2026-01-02",7.36,0.83,6494,{"date":1547,"open":1501,"high":1373,"low":1366,"close":1548,"change":658,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-31",7.696,-6.78,5263,{"date":1552,"open":1518,"high":1408,"low":1373,"close":1373,"change":915,"percent_change":915,"volume":1553,"transactions":9,"vwap":1373},"2025-12-30",1725,{"date":1555,"open":1505,"high":1419,"low":1505,"close":1373,"change":305,"percent_change":1556,"volume":1114,"transactions":9,"vwap":1373},"2025-12-29",0.98,{"date":1558,"open":1536,"high":1536,"low":1400,"close":1559,"change":1203,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-26",8.176,-1.92,1450,{"date":1563,"open":1392,"high":1564,"low":1501,"close":1565,"change":1412,"percent_change":712,"volume":1566,"transactions":9,"vwap":1565},"2025-12-24",8.368,8.336,2663,{"date":1568,"open":1569,"high":1570,"low":1400,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-23",8.656,8.768,8.112,-0.848,-9.46,8781,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1578,"change":1455,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-22",8.8,8.96,8.72,-1.58,1650,{"date":1583,"open":1584,"high":1585,"low":1577,"close":1586,"change":1376,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-19",9.12,9.232,9.104,-2.4,4250,{"date":1590,"open":1408,"high":1591,"low":1592,"close":1591,"change":1593,"percent_change":493,"volume":1520,"transactions":9,"vwap":1591},"2025-12-18",9.328,8.592,0.4,{"date":1595,"open":1577,"high":1596,"low":1569,"close":1596,"change":823,"percent_change":529,"volume":1597,"transactions":9,"vwap":1596},"2025-12-17",8.928,2856,{"date":1599,"open":1600,"high":1600,"low":1577,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-16",8.992,8.944,-0.288,-3.12,4656,{"date":1606,"open":1607,"high":1585,"low":1608,"close":1585,"change":1609,"percent_change":1526,"volume":1610,"transactions":9,"vwap":1585},"2025-12-15",9.152,8.704,-0.192,4550,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1614,"change":1502,"percent_change":879,"volume":1616,"transactions":9,"vwap":1614},"2025-12-12",9.296,9.424,9.136,2325,{"date":1618,"open":1619,"high":1620,"low":1615,"close":1621,"change":1376,"percent_change":1622,"volume":1250,"transactions":9,"vwap":1621},"2025-12-11",9.44,9.584,9.408,-2.33,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-10",9.856,9.872,9.28,9.632,-0.528,-5.2,4263,{"date":1633,"open":1634,"high":1635,"low":1596,"close":1636,"change":1637,"percent_change":1138,"volume":1638,"transactions":9,"vwap":1636},"2025-12-09",9.6,10.4,10.16,0.432,10088,{"date":1640,"open":1641,"high":1641,"low":1627,"close":1642,"change":1629,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-08",9.904,9.728,-5.15,9244,{"date":1646,"open":1647,"high":1648,"low":1628,"close":1647,"change":1175,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-05",10.256,10.56,-3.9,20281,{"date":1652,"open":1653,"high":1654,"low":1584,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-04",10.448,11.808,10.672,1.072,11.17,597394,{"date":1660,"open":1517,"high":1661,"low":1517,"close":1634,"change":112,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1634},"2025-12-03",9.792,8.11,7931,{"date":1665,"open":1578,"high":1578,"low":1408,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-02",8.88,-0.208,-2.29,2438,{"date":1671,"open":1578,"high":1672,"low":1578,"close":1673,"change":1304,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-01",9.216,9.088,-0.7,2294,{"date":1677,"open":1234,"high":1234,"low":1615,"close":1607,"change":1243,"percent_change":603,"volume":1678,"transactions":9,"vwap":1607},"2025-11-28",3150,{"date":1680,"open":1627,"high":1401,"low":1615,"close":1681,"change":1059,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-26",9.2,-0.86,3969,{"date":1685,"open":1613,"high":1619,"low":1615,"close":1627,"change":823,"percent_change":20,"volume":1686,"transactions":9,"vwap":1627},"2025-11-25",2544,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1613,"change":1350,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1613},"2025-11-24",9.168,9.616,-4.6,1419,{"date":1694,"open":1401,"high":1695,"low":1634,"close":1696,"change":1304,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-21",10.064,9.744,-0.65,1688,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1176,"volume":1706,"transactions":9,"vwap":1704},"2025-11-20",10.928,11.04,8.736,9.808,-0.864,4863,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1655,"change":1609,"percent_change":1356,"volume":1712,"transactions":9,"vwap":1655},"2025-11-19",11.088,11.136,10.576,1956,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1331,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-18",10.72,11.072,10.608,10.864,0.59,3050,{"date":1722,"open":1723,"high":1702,"low":1715,"close":1724,"change":1725,"percent_change":1726,"volume":1581,"transactions":9,"vwap":1724},"2025-11-17",10.912,10.8,-0.272,-2.46,{"date":1728,"open":1715,"high":1729,"low":1711,"close":1716,"change":1502,"percent_change":273,"volume":1730,"transactions":9,"vwap":1716},"2025-11-14",11.12,3413,{"date":1732,"open":1733,"high":1734,"low":1417,"close":1735,"change":90,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-13",11.2,11.28,11.056,-2.12,2813,{"date":1739,"open":1740,"high":1741,"low":1702,"close":1742,"change":915,"percent_change":915,"volume":1743,"transactions":9,"vwap":1742},"2025-11-12",11.344,11.36,11.296,7419,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1742,"change":733,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1742},"2025-11-11",11.248,11.68,11.216,-4.08,3763,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":305,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-10",11.856,12,11.696,11.776,0.68,2000,{"date":1760,"open":1747,"high":1761,"low":1748,"close":1755,"change":915,"percent_change":915,"volume":1762,"transactions":9,"vwap":1755},"2025-11-07",11.968,2425,{"date":1764,"open":1765,"high":1765,"low":1747,"close":1755,"change":1766,"percent_change":1767,"volume":989,"transactions":9,"vwap":1755},"2025-11-06",12.32,-0.304,-2.53,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1754,"change":103,"percent_change":528,"volume":1772,"transactions":9,"vwap":1754},"2025-11-05",11.104,12.096,4494,{"date":1774,"open":1775,"high":1754,"low":1748,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-04",11.6,11.44,-0.88,-7.14,6200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1765,"change":733,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1765},"2025-11-03",12.8,12.816,12.16,-3.75,1944,{"date":1788,"open":1789,"high":1782,"low":1790,"close":1782,"change":1243,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1782},"2025-10-31",12.352,12.192,-0.37,6763,{"date":1794,"open":1795,"high":1796,"low":1784,"close":1797,"change":1255,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-30",13.504,13.52,12.848,1.01,13388,{"date":1801,"open":1784,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":542,"volume":1806,"transactions":9,"vwap":1804},"2025-10-29",13.408,12.128,12.72,0.656,19944,{"date":1808,"open":1754,"high":1809,"low":1810,"close":1811,"change":1331,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-28",12.288,11.76,12.064,0.53,6419,{"date":1815,"open":1747,"high":1816,"low":1748,"close":1754,"change":1817,"percent_change":1202,"volume":1818,"transactions":9,"vwap":1754},"2025-10-27",12.576,0.576,14981,{"date":1820,"open":1741,"high":1775,"low":1821,"close":1822,"change":1823,"percent_change":1035,"volume":1327,"transactions":9,"vwap":1822},"2025-10-24",10.96,11.424,0.032,{"date":1825,"open":1417,"high":1826,"low":1417,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-23",11.712,11.392,0.336,3.04,7069,{"date":1832,"open":1748,"high":1833,"low":1723,"close":1735,"change":1203,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1735},"2025-10-22",11.312,-1.43,5975,{"date":1837,"open":1716,"high":1833,"low":1716,"close":1748,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1748},"2025-10-21",0.144,1.3,4056,{"date":1842,"open":1843,"high":1740,"low":1417,"close":1716,"change":1291,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1716},"2025-10-20",11.024,1.02,3456,{"date":1847,"open":1848,"high":1742,"low":1849,"close":1821,"change":1243,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1821},"2025-10-17",10.896,10.848,-0.44,5356,{"date":1853,"open":1854,"high":1747,"low":1848,"close":1855,"change":1525,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-16",11.184,11.0080004,-1.57,14513,{"date":1859,"open":1748,"high":1822,"low":1702,"close":1854,"change":823,"percent_change":436,"volume":1860,"transactions":9,"vwap":1854},"2025-10-15",7056,{"date":1862,"open":1716,"high":1833,"low":1855,"close":1733,"change":1326,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1733},"2025-10-14",-0.85,9106,{"date":1866,"open":1843,"high":1822,"low":1867,"close":1742,"change":1838,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1742},"2025-10-13",10.992,1.29,4675,{"date":1871,"open":1761,"high":1761,"low":1417,"close":1872,"change":1511,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-10",11.152,-5.43,13306,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1126,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-09",11.456,11.792,2.08,6069,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1502,"percent_change":273,"volume":1887,"transactions":9,"vwap":1886},"2025-10-08",11.632,11.728,11.376,11.552,8125,{"date":1889,"open":1775,"high":1747,"low":1890,"close":1891,"change":1326,"percent_change":575,"volume":1892,"transactions":9,"vwap":1891},"2025-10-07",11.408,11.536,10094,{"date":1894,"open":1810,"high":1895,"low":1886,"close":1883,"change":1609,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1883},"2025-10-06",11.84,-1.62,10813,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-03",11.904,11.952,11.52,11.824,0.096,0.82,17431,{"date":1908,"open":1895,"high":1895,"low":1775,"close":1884,"change":1255,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1884},"2025-10-02",1.1,11381,{"date":1912,"open":1747,"high":1826,"low":1734,"close":1775,"change":1326,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1775},"2025-10-01",-0.82,15906,{"date":1916,"open":1754,"high":1754,"low":1902,"close":1755,"change":1917,"percent_change":74,"volume":1918,"transactions":9,"vwap":1755},"2025-09-30",-0.128,15238,{"date":1920,"open":1921,"high":1921,"low":1810,"close":1903,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1903},"2025-09-29",12.48,-0.368,-3.02,69906,{"date":1926,"open":1921,"high":1921,"low":1878,"close":1790,"change":1927,"percent_change":1928,"volume":1857,"transactions":9,"vwap":1790},"2025-09-26",-0.256,-2.06,{"date":1930,"open":1782,"high":1782,"low":1931,"close":1932,"change":1481,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-25",12.256,12.448,-4.66,14175,{"date":1936,"open":1921,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1937},"2025-09-24",13.056,12.032,0.192,1.49,17725,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":658,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-23",13.136,13.36,12.656,12.864,-4.17,16425,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-09-22",12.768,13.44,12.512,13.424,0.384,2.94,34506,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1350,"percent_change":437,"volume":1965,"transactions":9,"vwap":1964},"2025-09-19",13.28,13.648,12.96,13.04,15081,{"date":1967,"open":1802,"high":1968,"low":1969,"close":1970,"change":823,"percent_change":402,"volume":1971,"transactions":9,"vwap":1970},"2025-09-18",13.84,13.2,13.488,17169,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1795,"change":1175,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1795},"2025-09-17",13.92,14.08,13.216,-2.99,14344,{"date":1980,"open":1975,"high":1981,"low":1982,"close":1974,"change":823,"percent_change":365,"volume":1983,"transactions":9,"vwap":1974},"2025-09-16",14.4,13.664,16281,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":285,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-15",14.768,14.896,13.712,13.936,-7.44,21931,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1255,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-12",14.256,15.104,15.056,0.86,22731,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-11",15.2,16.16,14.72,14.928,-1.392,-8.53,37738,{"date":2009,"open":2010,"high":2011,"low":1975,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-09-10",15.68,16.8,16.32,2.304,16.44,159075,{"date":2017,"open":1975,"high":1975,"low":1961,"close":2018,"change":1939,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-09",14.016,1.39,121331,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1331,"percent_change":894,"volume":2027,"transactions":9,"vwap":2026},"2025-09-08",13.12,14.56,12.64,13.824,28744,{"date":2029,"open":2024,"high":2001,"low":2030,"close":2031,"change":1511,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-05",13.6,13.76,-4.44,11681,{"date":2035,"open":2036,"high":2002,"low":1796,"close":1981,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1981},"2025-09-04",16,-1.6,-10,29400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2036,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2036},"2025-09-03",18.24,18.32,15.216,-2.72,-14.53,29613,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-09-02",18.88,17.92,18.72,0.32,1.74,4181,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1511,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-29",19.040001,19.84,17.968,18.4,-3.36,5856,{"date":2065,"open":2066,"high":2067,"low":2050,"close":2058,"change":1927,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2058},"2025-08-28",19.44,19.52,-1.33,6013,{"date":2071,"open":2072,"high":2073,"low":2050,"close":2074,"change":1304,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-27",19.36,19.68,19.296,-0.33,6650,{"date":2078,"open":2079,"high":2080,"low":2058,"close":2072,"change":335,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2072},"2025-08-26",20,20.16,-1.63,6219,{"date":2084,"open":2080,"high":2085,"low":2072,"close":2073,"change":335,"percent_change":2037,"volume":2086,"transactions":9,"vwap":2073},"2025-08-25",20.608,5344,{"date":2088,"open":2052,"high":2089,"low":2052,"close":2079,"change":2090,"percent_change":1510,"volume":2033,"transactions":9,"vwap":2079},"2025-08-22",20.304,1.44,{"date":2092,"open":2093,"high":2058,"low":2093,"close":2094,"change":2053,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-21",18.08,18.56,1.75,8856,{"date":2098,"open":2061,"high":2052,"low":2093,"close":2042,"change":1511,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2042},"2025-08-20",-3.39,4806,{"date":2102,"open":2103,"high":2080,"low":2104,"close":2050,"change":1350,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2050},"2025-08-19",19.2,18.576,-2.32,6550,{"date":2108,"open":2094,"high":2067,"low":2043,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-08-18",19.328,1.088,5.96,5181,{"date":2114,"open":2052,"high":2052,"low":2051,"close":2042,"change":1203,"percent_change":2115,"volume":1263,"transactions":9,"vwap":2042},"2025-08-15",-0.87,{"date":2117,"open":2061,"high":2118,"low":2061,"close":2061,"change":335,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2061},"2025-08-14",18.992,-1.71,1856,{"date":2122,"open":2094,"high":2103,"low":2042,"close":2052,"change":733,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2052},"2025-08-13",-2.5,4563,{"date":2126,"open":2051,"high":2079,"low":2051,"close":2103,"change":1109,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2103},"2025-08-12",7.14,13444,{"date":2130,"open":2051,"high":2094,"low":2131,"close":2051,"change":915,"percent_change":915,"volume":2132,"transactions":9,"vwap":2051},"2025-08-11",17.12,6456,{"date":2134,"open":2061,"high":2052,"low":2135,"close":2051,"change":285,"percent_change":394,"volume":2136,"transactions":9,"vwap":2051},"2025-08-08",17.28,6256,{"date":2138,"open":2080,"high":2139,"low":2050,"close":2058,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2058},"2025-08-07",20.8,-0.96,-4.8,11913,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2079,"change":915,"percent_change":915,"volume":2148,"transactions":9,"vwap":2079},"2025-08-06",20.32,21.136,19.376,17144,{"date":2150,"open":2058,"high":2151,"low":2050,"close":2079,"change":2090,"percent_change":1510,"volume":2152,"transactions":9,"vwap":2079},"2025-08-05",22.992,71538,{"date":2154,"open":2155,"high":2094,"low":2156,"close":2094,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2094},"2025-08-04",17.76,17.6,1.12,6.42,10881,{"date":2161,"open":2155,"high":2093,"low":2011,"close":2162,"change":915,"percent_change":915,"volume":2163,"transactions":9,"vwap":2162},"2025-08-01",17.44,6344,{"date":2165,"open":2156,"high":2155,"low":2166,"close":2162,"change":2053,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2162},"2025-07-31",16.96,1.87,3469,{"date":2170,"open":2156,"high":2093,"low":2011,"close":2131,"change":2140,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2131},"2025-07-30",-5.31,11875,{"date":2174,"open":2011,"high":2103,"low":2011,"close":2093,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2093},"2025-07-29",1.6,9.71,23844,{"date":2179,"open":2155,"high":2155,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-07-28",16.48,-1.28,-7.21,3819,{"date":2185,"open":2012,"high":2093,"low":2012,"close":2155,"change":2157,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2155},"2025-07-25",6.73,12219,{"date":2189,"open":2190,"high":2191,"low":2002,"close":2190,"change":2053,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-07-24",16.64,16.656,1.96,5325,{"date":2195,"open":2002,"high":2180,"low":2002,"close":2012,"change":915,"percent_change":915,"volume":2196,"transactions":9,"vwap":2012},"2025-07-23",3688,{"date":2198,"open":2180,"high":2190,"low":2036,"close":2012,"change":915,"percent_change":915,"volume":2199,"transactions":9,"vwap":2012},"2025-07-22",4950,{"date":2201,"open":2180,"high":2190,"low":2002,"close":2012,"change":2202,"percent_change":127,"volume":2203,"transactions":9,"vwap":2012},"2025-07-21",0.16,4613,{"date":2205,"open":2131,"high":2131,"low":2036,"close":2002,"change":2140,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2002},"2025-07-18",-5.61,4256,{"date":2209,"open":2190,"high":2135,"low":2210,"close":2131,"change":1168,"percent_change":324,"volume":2211,"transactions":9,"vwap":2131},"2025-07-17",16.4,22200,{"date":2213,"open":2012,"high":2011,"low":2002,"close":2190,"change":2053,"percent_change":2192,"volume":1177,"transactions":9,"vwap":2190},"2025-07-16",{"date":2215,"open":2180,"high":2131,"low":2036,"close":2012,"change":1511,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2012},"2025-07-15",-3.77,9113,{"date":2219,"open":2190,"high":2042,"low":2036,"close":2166,"change":915,"percent_change":915,"volume":2220,"transactions":9,"vwap":2166},"2025-07-14",32619,{"date":2222,"open":2011,"high":2156,"low":2011,"close":2166,"change":2202,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2166},"2025-07-11",0.95,5238,{"date":2226,"open":2180,"high":2135,"low":2180,"close":2011,"change":733,"percent_change":1274,"volume":2227,"transactions":9,"vwap":2011},"2025-07-10",5394,{"date":2229,"open":2162,"high":2230,"low":2011,"close":2135,"change":2202,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2135},"2025-07-09",18.128,0.93,5313,{"date":2234,"open":2156,"high":2235,"low":2166,"close":2131,"change":2053,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2131},"2025-07-08",17.68,1.9,4769,{"date":2239,"open":2162,"high":2235,"low":2180,"close":2011,"change":285,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2011},"2025-07-07",-6.25,9988,{"date":2243,"open":2093,"high":2042,"low":2162,"close":2051,"change":1203,"percent_change":1777,"volume":2244,"transactions":9,"vwap":2051},"2025-07-03",6519,{"date":2246,"open":2058,"high":2058,"low":2155,"close":2093,"change":1203,"percent_change":1777,"volume":2247,"transactions":9,"vwap":2093},"2025-07-02",6956,{"date":2249,"open":2050,"high":2058,"low":2156,"close":2042,"change":335,"percent_change":1082,"volume":2250,"transactions":9,"vwap":2042},"2025-07-01",17994,{"date":2252,"open":2103,"high":2103,"low":2093,"close":2094,"change":1168,"percent_change":271,"volume":2253,"transactions":9,"vwap":2094},"2025-06-30",17056,{"date":2255,"open":2155,"high":2256,"low":2131,"close":2093,"change":2202,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2093},"2025-06-27",20.24,0.89,36250,{"date":2260,"open":2155,"high":2061,"low":2166,"close":2051,"change":915,"percent_change":915,"volume":2261,"transactions":9,"vwap":2051},"2025-06-26",37325,{"date":2263,"open":28,"high":2264,"low":2265,"close":2051,"change":334,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2051},"2025-06-25",22.4,14.576,19.79,360413,{"date":2269,"open":2042,"high":2058,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-06-24",14.512,14.96,-3.6,-19.4,64369,{"date":2276,"open":2052,"high":2277,"low":2155,"close":2094,"change":1560,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2094},"2025-06-23",21.12,-9.38,137381,{"date":2281,"open":2282,"high":178,"low":2282,"close":2283,"change":1324,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-06-20",14.32,20.48,41.75,3714931,{"date":2287,"open":1953,"high":2003,"low":1953,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-06-18",14.448,0.368,2.61,9350,{"date":2293,"open":2294,"high":2011,"low":2295,"close":1975,"change":2181,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1975},"2025-06-17",15.52,13.68,-8.33,9438,{"date":2299,"open":2025,"high":2059,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-06-16",12.336,15.36,2.368,18.23,82963,{"date":2306,"open":2307,"high":2307,"low":1782,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-06-13",14.128,12.992,-1.568,-10.77,10619,{"date":2313,"open":2001,"high":2314,"low":1974,"close":2024,"change":1511,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2024},"2025-06-12",15.488,-4.21,11650,{"date":2318,"open":2012,"high":2190,"low":2319,"close":2001,"change":285,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2001},"2025-06-11",14.992,-6.86,12038,{"date":2323,"open":2042,"high":2094,"low":2010,"close":2012,"change":2181,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2012},"2025-06-10",-7.27,12044,{"date":2327,"open":2093,"high":2052,"low":2156,"close":2156,"change":733,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2156},"2025-06-09",-2.65,3488,{"date":2331,"open":2061,"high":2094,"low":2093,"close":2093,"change":335,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2093},"2025-06-06",-1.74,1925,{"date":2335,"open":2050,"high":2103,"low":2061,"close":2061,"change":335,"percent_change":2119,"volume":2336,"transactions":9,"vwap":2061},"2025-06-05",1319,{"date":2338,"open":2339,"high":2340,"low":2094,"close":2052,"change":1203,"percent_change":1863,"volume":956,"transactions":9,"vwap":2052},"2025-06-04",18.912,19.136,{"date":2342,"open":2059,"high":2059,"low":2052,"close":2050,"change":2202,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2050},"2025-06-03",0.85,2050,{"date":2346,"open":2094,"high":2059,"low":2061,"close":2052,"change":915,"percent_change":915,"volume":2347,"transactions":9,"vwap":2052},"2025-06-02",3813,{"date":2349,"open":2050,"high":2058,"low":2061,"close":2052,"change":335,"percent_change":2350,"volume":2344,"transactions":9,"vwap":2052},"2025-05-30",-1.68,{"date":2352,"open":2079,"high":2145,"low":2058,"close":2058,"change":753,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2058},"2025-05-29",-7.03,3131,{"date":2356,"open":2067,"high":2357,"low":2358,"close":2283,"change":1109,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2283},"2025-05-28",20.64,18.592,6.67,3788,{"date":2362,"open":2072,"high":2072,"low":2050,"close":2103,"change":2202,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2103},"2025-05-27",0.84,1425,{"date":2366,"open":2079,"high":2079,"low":2050,"close":2058,"change":2181,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2058},"2025-05-23",-6.3,1700,{"date":2370,"open":2277,"high":2371,"low":2079,"close":2145,"change":2202,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2145},"2025-05-22",21.248,0.79,1644,{"date":2375,"open":2139,"high":2376,"low":2079,"close":2080,"change":658,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2080},"2025-05-21",20.88,-2.7,2688,{"date":2380,"open":2080,"high":2381,"low":2059,"close":2382,"change":103,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-05-20",21.2,20.72,2.78,1281,{"date":2386,"open":2079,"high":2080,"low":2387,"close":2080,"change":1203,"percent_change":2388,"volume":1292,"transactions":9,"vwap":2080},"2025-05-19",18.416,-0.79,{"date":2390,"open":2357,"high":2139,"low":2079,"close":2145,"change":1175,"percent_change":2391,"volume":2344,"transactions":9,"vwap":2145},"2025-05-16",-2.01,{"date":2393,"open":2145,"high":2277,"low":2103,"close":2394,"change":1320,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-05-15",20.736,2.45,3463,{"date":2398,"open":2399,"high":2400,"low":2067,"close":2256,"change":2350,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2256},"2025-05-14",22.08,22.56,-7.66,8300,{"date":2404,"open":2405,"high":2406,"low":2139,"close":2407,"change":2157,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-13",21.6,23.040001,21.92,5.38,7663,{"date":2411,"open":2067,"high":2264,"low":2050,"close":2139,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2139},"2025-05-12",2.24,12.07,6719,{"date":2416,"open":2417,"high":2072,"low":2042,"close":2094,"change":2202,"percent_change":2418,"volume":1561,"transactions":9,"vwap":2094},"2025-05-09",18.368,0.87,{"date":2420,"open":2155,"high":2094,"low":2162,"close":2061,"change":2053,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2061},"2025-05-08",1.77,3513,{"date":2424,"open":2103,"high":2066,"low":2155,"close":2093,"change":1203,"percent_change":1777,"volume":2425,"transactions":9,"vwap":2093},"2025-05-07",2613,{"date":2427,"open":2094,"high":2094,"low":2093,"close":2042,"change":335,"percent_change":1082,"volume":2428,"transactions":9,"vwap":2042},"2025-05-06",1563,{"date":2430,"open":2103,"high":2103,"low":2042,"close":2094,"change":89,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2094},"2025-05-05",-4.13,3213,{"date":2434,"open":2073,"high":2079,"low":2103,"close":2072,"change":335,"percent_change":2081,"volume":2435,"transactions":9,"vwap":2072},"2025-05-02",1619,{"date":2437,"open":2073,"high":2438,"low":2067,"close":2073,"change":335,"percent_change":2037,"volume":2439,"transactions":9,"vwap":2073},"2025-05-01",20.096001,725,{"date":2441,"open":2442,"high":2145,"low":2072,"close":2079,"change":2202,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2079},"2025-04-30",19.984,0.81,756,{"date":2446,"open":2073,"high":2080,"low":2067,"close":2059,"change":1203,"percent_change":89,"volume":2364,"transactions":9,"vwap":2059},"2025-04-29",{"date":2448,"open":2449,"high":2450,"low":2073,"close":2079,"change":335,"percent_change":1856,"volume":2451,"transactions":9,"vwap":2079},"2025-04-28",20.96,21.072001,1288,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2145,"change":1203,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2145},"2025-04-25",20.016001,21.44,19.856,-0.78,1819,{"date":2460,"open":2080,"high":2461,"low":2080,"close":2283,"change":1168,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2283},"2025-04-24",21.28,2.4,1275,{"date":2465,"open":2139,"high":2455,"low":2059,"close":2079,"change":2202,"percent_change":2443,"volume":2466,"transactions":9,"vwap":2079},"2025-04-23",1769,{"date":182,"open":2072,"high":2080,"low":2072,"close":2059,"change":1168,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2059},2.48,1100]