[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGCL":3,"homepage-market-summary":30,"stock-historical-LGCL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LGCL","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},"Lucas GC Limited Ordinary Shares","Nasdaq",null,"Common Stock","Lucas GC Ltd is a technology-driven online agent-centric human capital management service provider targeting professionals based on PaaS in China. Its business segments consist of recruitment services, outsourcing services, and other services, which include information technology services and training services.","311",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},2.43,2.46,2.51,2.38,2.52,-0.09,-3.57,27663.837066,634,2.4542,9.1375,0.0803,2200156.1625868287,25.9,649,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},50.8,1526532,557184296.809294,-86.03,"2025-04-23",[183,184,194,204,215,226,235,245,256,265,274,283,292,301,310,319,328,336,345,354,364,375,385,395,405,415,426,437,448,459,470,479,489,500,511,521,530,540,549,556,564,572,579,589,597,604,610,618,625,634,642,649,658,668,679,688,693,697,701,707,713,717,724,729,735,740,747,753,761,768,776,783,790,796,802,809,814,822,829,835,841,846,850,855,863,869,875,881,889,894,899,903,907,911,916,921,926,930,935,940,944,947,953,959,963,967,971,975,980,986,991,995,998,1003,1007,1012,1015,1020,1023,1028,1032,1035,1039,1043,1048,1051,1055,1058,1065,1068,1073,1077,1079,1082,1085,1088,1094,1097,1104,1109,1113,1117,1124,1128,1133,1139,1143,1147,1154,1157,1162,1169,1174,1179,1183,1185,1188,1192,1195,1199,1202,1205,1212,1216,1222,1226,1229,1234,1238,1243,1248,1255,1261,1267,1271,1277,1282,1287,1293,1297,1301,1305,1310,1315,1319,1322,1327,1332,1337,1342,1347,1353,1357,1363,1367,1371,1375,1380,1385,1391,1394,1399,1407,1412,1416,1424,1429,1435,1438,1441,1445,1448,1454,1461,1467,1471,1474,1477,1481,1484,1488,1492,1495,1500,1504,1508,1514,1519,1525,1531,1537,1544,1549,1552,1558,1564,1568,1573,1578,1583,1588,1593,1600,1607,1614,1621,1627,1632,1639,1646,1654,1660,1667,1671,1677,1682,1685,1689,1694,1700,1705,1709,1712,1719,1726,1733,1738,1744,1749,1757,1765,1771,1778,1786,1791,1798,1804,1811,1817,1825,1830,1836,1842,1849,1856,1863,1872,1878,1884,1892,1898,1903,1910,1916,1921,1928,1933,1937,1943,1949,1957,1964,1971,1978,1985,1991,1994,1999,2002,2006,2012,2016,2019,2023,2026,2031,2035,2041,2048,2055,2062,2066,2070,2075,2079,2086,2092,2097,2103,2109,2114,2120,2125,2129,2134,2141,2145,2148,2153,2158,2162,2167,2171,2178,2183,2187,2193,2197,2202,2206,2212,2217,2224,2227,2232,2236,2240,2245,2250,2256,2263,2268,2271,2278,2284],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",2.63,2.7,2.47,-0.1,-3.82,41907.9947,727,2.5919,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",2.75,2.79,2.62,-0.15,-5.42,61369.022303,754,2.6967,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",2.8301,2.9,2.68,2.77,-0.05,-1.77,57288.67332,743,2.7575,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",2.89,2.9499,2.7671,2.82,-0.07,-2.42,30617.184008,599,2.8691,{"date":227,"open":228,"high":229,"low":217,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",2.93,3.0281,-0.08,-2.69,30258.231564,1175,2.9559,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":230,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",3.04,3.47,2.96,2.97,-2.62,194337.653417,2115,3.2307,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",3.07,3.18,2.85,3.05,-0.11,-3.48,78363.511576,977,3.0234,{"date":257,"open":258,"high":259,"low":240,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",3.16,3.6,0.39,14.08,578625.103826,5674,3.2382,{"date":266,"open":208,"high":267,"low":268,"close":209,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",2.999,2.66,0.03,1.09,325594.203789,4518,3.2304,{"date":275,"open":276,"high":276,"low":268,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",3.06,2.74,-0.32,-10.46,68383.646314,1263,2.8525,{"date":284,"open":285,"high":286,"low":237,"close":276,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",3.17,3.28,-0.19,-5.85,53084.9844,1058,3.1367,{"date":293,"open":286,"high":294,"low":276,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",3.36,3.25,-0.03,-0.91,111034.128,2516,3.2145,{"date":302,"open":303,"high":304,"low":305,"close":286,"change":306,"percent_change":238,"volume":307,"transactions":308,"vwap":309},"2026-09-16",3.22,3.5,3.2,0.11,479395.846346,6368,3.5469,{"date":311,"open":312,"high":313,"low":312,"close":285,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",3.03,3.27,0.06,1.93,61700.679493,1184,3.1643,{"date":320,"open":239,"high":305,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",2.94,3.11,-0.04,-1.27,66568.550604,1336,3.0393,{"date":329,"open":322,"high":295,"low":321,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",3.15,0.08,2.61,180059.314467,2070,3.1052,{"date":337,"open":338,"high":338,"low":339,"close":247,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",3.34,3.01,-0.37,-10.76,108279.295949,1968,3.1714,{"date":346,"open":347,"high":348,"low":330,"close":349,"change":287,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",3.54,3.61,3.44,-5.23,148948.288828,2227,3.4446,{"date":355,"open":356,"high":357,"low":259,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",3.78,3.8658,3.63,-0.13,-3.46,107787.636045,2121,3.7236,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",3.92,4.1699,3.71,3.76,-0.18,-4.57,106059.462703,2680,3.8289,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",4.17,3.65,3.94,-0.33,-7.73,158850.673388,3890,4.0074,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":230,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",4.3,4.5,4,4.27,-1.84,262682.637657,7038,4.168,{"date":396,"open":348,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",5.11,3.51,4.35,-0.0375,-0.85,795441.93631,21678,4.3886,{"date":406,"open":407,"high":408,"low":389,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",4.5125,4.825,4.3875,-0.475,-9.77,482766.275414,41200,4.585,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",5.4375,5.625,4.25,4.8625,-1.8,-27.02,2431928.458556,155351,6.8225,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",7.0625,7.125,6.4125,6.6625,-0.5,-6.98,733867.027348,53558,6.9438,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",6.975,7.9125,6.4,7.1625,1.675,30.52,6063302.739944,310378,8.1675,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",5.225,7.425,5.125,5.4875,-0.3875,-6.6,952321.315365,52175,5.7125,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",6.4875,6.7125,5.5125,5.875,-1.25,-17.54,682770.88667,46103,6.1375,{"date":471,"open":472,"high":25,"low":473,"close":429,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",9.1,6.875,7.042,8484.34,986951.293864,75129,8.3475,{"date":480,"open":481,"high":482,"low":26,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",0.103,0.107,0.083,-0.0452,-35.26,122433997.562771,107502,0.1306,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",0.214,0.2217,0.1253,0.1282,-0.1135,-46.96,42402994.574043,56526,0.1625,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",1.15,1.2,0.2223,0.2417,-1.1683,-82.86,109473111.655563,151699,0.273,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":323,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",1.39,1.57,1.3872,1.41,-2.76,1494208.134992,2657,1.4744,{"date":522,"open":523,"high":524,"low":516,"close":525,"change":199,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",1.59,1.71,1.45,-9.37,1508491.017634,4787,1.5326,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":53,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",1.42,1.8,1.3509,1.6,12.68,2090136.924649,8656,1.5562,{"date":541,"open":542,"high":543,"low":544,"close":532,"change":269,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",1.36,1.5899,1.2601,2.16,3678858.181818,27261,1.8136,{"date":550,"open":551,"high":525,"low":503,"close":513,"change":131,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",1.26,6.92,298574.101895,3654,1.334,{"date":557,"open":503,"high":558,"low":502,"close":559,"change":331,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",1.32,1.3,6.56,149685.032876,1974,1.2377,{"date":565,"open":136,"high":136,"low":566,"close":567,"change":189,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",1.18,1.22,-7.58,109322.778349,836,1.2456,{"date":573,"open":574,"high":542,"low":559,"close":558,"change":296,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",1.33,-2.22,70422.875156,644,1.3222,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",1.28,1.5,1.35,0.05,3.85,232040.50789,1608,1.4018,{"date":590,"open":559,"high":542,"low":591,"close":559,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",1.25,-0.02,-1.52,147639.863669,1110,1.2988,{"date":598,"open":551,"high":542,"low":551,"close":558,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",0.07,5.6,56240.633742,602,1.3183,{"date":605,"open":606,"high":532,"low":591,"close":591,"change":584,"percent_change":377,"volume":607,"transactions":608,"vwap":609},"2026-07-31",1.29,171546.192426,1412,1.3391,{"date":611,"open":612,"high":612,"low":503,"close":503,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",1.4,-0.2,-14.29,106455.089102,971,1.3054,{"date":619,"open":73,"high":612,"low":558,"close":612,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",-0.01,-0.71,143323.541213,1424,1.3568,{"date":626,"open":627,"high":628,"low":629,"close":516,"change":314,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",1.27,1.44,1.21,4.44,363327.700015,2934,1.3191,{"date":635,"open":636,"high":637,"low":551,"close":583,"change":620,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",1.53,1.61,-0.74,2159840.590812,15217,1.5067,{"date":643,"open":533,"high":81,"low":574,"close":542,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",-0.4,-22.73,4468957.266661,27138,1.7771,{"date":650,"open":523,"high":651,"low":558,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",1.9,1.76,0.8085,84.97,62323176.667447,368004,1.8113,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",1.0101,1.07,0.9515,-0.0286,-2.92,11885623.549537,71984,1.5339,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",1.02,1.08,0.9603,0.9801,-0.0199,-1.99,93851.9939,995,1.0143,{"date":680,"open":681,"high":682,"low":174,"close":174,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",1.13,1.1401,-0.17,-14.53,100676.8799,861,1.0657,{"date":689,"open":566,"high":567,"low":690,"close":150,"change":189,"percent_change":691,"volume":692,"transactions":9,"vwap":150},"2026-07-17",1.11,-7.87,342200,{"date":694,"open":606,"high":542,"low":627,"close":627,"change":296,"percent_change":695,"volume":696,"transactions":9,"vwap":627},"2026-07-16",-2.31,55100,{"date":698,"open":558,"high":583,"low":559,"close":559,"change":323,"percent_change":699,"volume":700,"transactions":9,"vwap":559},"2026-07-15",-2.99,149900,{"date":702,"open":703,"high":513,"low":703,"close":704,"change":269,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-14",1.272,1.34,2.29,115400,{"date":708,"open":542,"high":709,"low":710,"close":136,"change":620,"percent_change":711,"volume":712,"transactions":9,"vwap":136},"2026-07-13",1.419,1.252,-0.76,187100,{"date":714,"open":513,"high":532,"low":559,"close":558,"change":323,"percent_change":715,"volume":716,"transactions":9,"vwap":558},"2026-07-10",-2.94,177300,{"date":718,"open":719,"high":720,"low":719,"close":542,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":542},"2026-07-09",1.23,1.425,0.13,10.57,513300,{"date":725,"open":627,"high":574,"low":681,"close":719,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":719},"2026-07-08",-0.06,-4.65,294200,{"date":730,"open":566,"high":731,"low":566,"close":606,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":606},"2026-07-07",1.66,0.01,0.78,1291400,{"date":736,"open":628,"high":737,"low":581,"close":581,"change":340,"percent_change":738,"volume":739,"transactions":9,"vwap":581},"2026-07-06",1.699,-22.42,803800,{"date":741,"open":525,"high":742,"low":743,"close":744,"change":613,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-02",1.89,0.85000002,1.65,-10.81,19208500,{"date":748,"open":749,"high":95,"low":514,"close":750,"change":751,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-01",1.601,1.85,0,4763900,{"date":754,"open":755,"high":756,"low":757,"close":750,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":750},"2026-06-30",0.94999999,2.45,0.94,0.998,117.14,76120600,{"date":762,"open":719,"high":535,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-29",0.64999998,0.852,0.112,15.14,41083400,{"date":769,"open":770,"high":60,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-26",0.80900002,0.69099998,0.74000001,-0.201,-21.36,1456200,{"date":777,"open":719,"high":559,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-25",0.917,0.94099998,-0.489,-34.2,3975600,{"date":784,"open":785,"high":786,"low":612,"close":787,"change":287,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-24",1.73,2.19,1.43,-11.73,305100,{"date":791,"open":792,"high":524,"low":637,"close":793,"change":732,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-23",1.7,1.62,0.62,12700,{"date":797,"open":798,"high":798,"low":799,"close":637,"change":683,"percent_change":800,"volume":801,"transactions":9,"vwap":637},"2026-06-22",1.84,1.595,-9.55,155500,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-18",1.87,1.78,-0.14,-7.29,2700,{"date":810,"open":651,"high":315,"low":533,"close":811,"change":296,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-17",1.92,-1.54,21000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":599,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-16",1.91,1.99,1.895,1.95,3.72,5800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":331,"percent_change":630,"volume":828,"transactions":9,"vwap":827},"2026-06-15",1.86,2.07,1.82,1.88,59300,{"date":830,"open":805,"high":831,"low":805,"close":533,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":533},"2026-06-12",2.01,0.02,1.12,58000,{"date":836,"open":750,"high":837,"low":582,"close":805,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":805},"2026-06-11",1.96,-0.16,-8.25,130400,{"date":842,"open":827,"high":843,"low":827,"close":844,"change":331,"percent_change":387,"volume":845,"transactions":9,"vwap":844},"2026-06-10",2.26,1.94,99500,{"date":847,"open":651,"high":651,"low":798,"close":824,"change":359,"percent_change":848,"volume":849,"transactions":9,"vwap":824},"2026-06-09",-6.53,2100,{"date":851,"open":798,"high":825,"low":798,"close":817,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":817},"2026-06-08",0.065,3.38,9700,{"date":856,"open":315,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-05",1.965,1.75,1.925,-0.115,-5.64,10200,{"date":864,"open":315,"high":865,"low":315,"close":866,"change":732,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-04",2.1,2.04,0.49,2600,{"date":870,"open":865,"high":865,"low":871,"close":872,"change":221,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-03",1.904,2.03,-3.33,5200,{"date":876,"open":877,"high":865,"low":827,"close":865,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":865},"2026-06-02",2.05,0.048,2.34,11400,{"date":882,"open":798,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-01",2.08,1.815,2.052,0.272,15.28,24700,{"date":890,"open":798,"high":816,"low":891,"close":805,"change":726,"percent_change":892,"volume":893,"transactions":9,"vwap":805},"2026-05-29",1.77,-3.26,6600,{"date":895,"open":896,"high":750,"low":891,"close":798,"change":832,"percent_change":897,"volume":898,"transactions":9,"vwap":798},"2026-05-28",1.81,1.1,7600,{"date":900,"open":826,"high":826,"low":901,"close":826,"change":584,"percent_change":220,"volume":902,"transactions":9,"vwap":826},"2026-05-27",1.809,3000,{"date":904,"open":891,"high":798,"low":891,"close":891,"change":726,"percent_change":905,"volume":906,"transactions":9,"vwap":891},"2026-05-26",-3.28,6300,{"date":908,"open":896,"high":750,"low":805,"close":909,"change":296,"percent_change":910,"volume":898,"transactions":9,"vwap":909},"2026-05-22",1.83,-1.61,{"date":912,"open":798,"high":913,"low":891,"close":824,"change":584,"percent_change":914,"volume":915,"transactions":9,"vwap":824},"2026-05-21",2,2.76,8700,{"date":917,"open":315,"high":315,"low":792,"close":896,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":896},"2026-05-20",-0.12,-6.22,3700,{"date":922,"open":923,"high":819,"low":923,"close":315,"change":53,"percent_change":924,"volume":925,"transactions":9,"vwap":315},"2026-05-19",1.58,10.29,3200,{"date":927,"open":827,"high":928,"low":792,"close":858,"change":584,"percent_change":321,"volume":929,"transactions":9,"vwap":858},"2026-05-18",1.97,5300,{"date":931,"open":932,"high":805,"low":933,"close":792,"change":860,"percent_change":934,"volume":929,"transactions":9,"vwap":792},"2026-05-15",1.69,1.63,-6.34,{"date":936,"open":533,"high":937,"low":443,"close":884,"change":938,"percent_change":360,"volume":939,"transactions":9,"vwap":884},"2026-05-14",1.985,-0.065,8300,{"date":941,"open":533,"high":651,"low":652,"close":827,"change":942,"percent_change":943,"volume":925,"transactions":9,"vwap":827},"2026-05-13",0.12,6.82,{"date":945,"open":533,"high":533,"low":932,"close":652,"change":131,"percent_change":946,"volume":902,"transactions":9,"vwap":652},"2026-05-12",5.39,{"date":948,"open":805,"high":804,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-11",1.67,-0.125,-6.96,5100,{"date":954,"open":524,"high":837,"low":524,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-08",1.795,0.005,0.28,1800,{"date":960,"open":891,"high":844,"low":524,"close":961,"change":832,"percent_change":681,"volume":962,"transactions":9,"vwap":961},"2026-05-07",1.79,4100,{"date":964,"open":805,"high":955,"low":891,"close":891,"change":296,"percent_change":965,"volume":966,"transactions":9,"vwap":891},"2026-05-06",-1.67,2000,{"date":968,"open":798,"high":651,"low":524,"close":533,"change":620,"percent_change":969,"volume":970,"transactions":9,"vwap":533},"2026-05-05",-0.55,3300,{"date":972,"open":785,"high":819,"low":973,"close":896,"change":314,"percent_change":974,"volume":902,"transactions":9,"vwap":896},"2026-05-04",1.72,3.43,{"date":976,"open":742,"high":742,"low":858,"close":858,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":858},"2026-05-01",-0.095,-5.15,4500,{"date":981,"open":824,"high":824,"low":637,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-30",1.845,0.125,7.27,11600,{"date":987,"open":844,"high":81,"low":535,"close":973,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":973},"2026-04-29",-0.28,-14,20200,{"date":992,"open":819,"high":913,"low":533,"close":913,"change":584,"percent_change":993,"volume":994,"transactions":9,"vwap":913},"2026-04-28",2.56,2400,{"date":996,"open":928,"high":913,"low":816,"close":819,"change":296,"percent_change":593,"volume":997,"transactions":9,"vwap":819},"2026-04-27",4300,{"date":999,"open":805,"high":913,"low":805,"close":1000,"change":1001,"percent_change":1002,"volume":902,"transactions":9,"vwap":1000},"2026-04-24",1.98,0.19,10.61,{"date":1004,"open":961,"high":651,"low":858,"close":961,"change":359,"percent_change":1005,"volume":1006,"transactions":9,"vwap":961},"2026-04-23",-6.77,5000,{"date":1008,"open":1009,"high":1009,"low":933,"close":811,"change":199,"percent_change":1010,"volume":1011,"transactions":9,"vwap":811},"2026-04-22",2.02,-7.25,13700,{"date":1013,"open":883,"high":1014,"low":819,"close":825,"change":599,"percent_change":304,"volume":970,"transactions":9,"vwap":825},"2026-04-21",2.09,{"date":1016,"open":923,"high":1017,"low":1018,"close":913,"change":331,"percent_change":377,"volume":1019,"transactions":9,"vwap":913},"2026-04-20",2.28,1.52,19400,{"date":1021,"open":805,"high":315,"low":805,"close":811,"change":620,"percent_change":1022,"volume":994,"transactions":9,"vwap":811},"2026-04-17",-0.52,{"date":1024,"open":961,"high":817,"low":652,"close":315,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":315},"2026-04-16",0.17,9.66,6200,{"date":1029,"open":742,"high":1030,"low":652,"close":652,"change":359,"percent_change":1031,"volume":868,"transactions":9,"vwap":652},"2026-04-15",1.905,-6.88,{"date":1033,"open":896,"high":1009,"low":896,"close":742,"change":599,"percent_change":585,"volume":1034,"transactions":9,"vwap":742},"2026-04-14",3900,{"date":1036,"open":315,"high":315,"low":826,"close":826,"change":230,"percent_change":1037,"volume":1038,"transactions":9,"vwap":826},"2026-04-13",-4.21,1200,{"date":1040,"open":913,"high":913,"low":896,"close":651,"change":20,"percent_change":1041,"volume":1042,"transactions":9,"vwap":651},"2026-04-10",-4.52,4400,{"date":1044,"open":785,"high":877,"low":785,"close":817,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":817},"2026-04-09",0.24,13.71,9400,{"date":1049,"open":858,"high":858,"low":858,"close":858,"change":1001,"percent_change":1050,"volume":1038,"transactions":9,"vwap":858},"2026-04-08",12.18,{"date":1052,"open":1053,"high":1054,"low":525,"close":1054,"change":751,"percent_change":751,"volume":925,"transactions":9,"vwap":1054},"2026-04-07",1.51,1.56,{"date":1056,"open":1054,"high":1054,"low":1054,"close":1054,"change":751,"percent_change":751,"volume":1057,"transactions":9,"vwap":1054},"2026-04-06",300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1054,"change":599,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1054},"2026-04-02",1.49,1.578,1.461,4.7,3400,{"date":1066,"open":1054,"high":1054,"low":1060,"close":1060,"change":323,"percent_change":1067,"volume":868,"transactions":9,"vwap":1060},"2026-04-01",-2.61,{"date":1069,"open":1060,"high":636,"low":1070,"close":636,"change":331,"percent_change":1071,"volume":1072,"transactions":9,"vwap":636},"2026-03-31",1.48,5.52,10000,{"date":1074,"open":923,"high":949,"low":525,"close":525,"change":359,"percent_change":1075,"volume":1076,"transactions":9,"vwap":525},"2026-03-30",-8.23,7300,{"date":1078,"open":787,"high":824,"low":787,"close":923,"change":584,"percent_change":313,"volume":985,"transactions":9,"vwap":923},"2026-03-27",{"date":1080,"open":636,"high":636,"low":636,"close":636,"change":221,"percent_change":1081,"volume":1038,"transactions":9,"vwap":636},"2026-03-26",-4.38,{"date":1083,"open":523,"high":535,"low":787,"close":535,"change":832,"percent_change":627,"volume":1084,"transactions":9,"vwap":535},"2026-03-25",2200,{"date":1086,"open":923,"high":535,"low":1054,"close":923,"change":726,"percent_change":1087,"volume":874,"transactions":9,"vwap":923},"2026-03-24",-3.66,{"date":1089,"open":524,"high":524,"low":582,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-23",1.64,-0.109,-6.23,4800,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":751,"percent_change":751,"volume":751,"transactions":9,"vwap":1096},"2026-03-20",1.749,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1096,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1096},"2026-03-19",1.68,1.755,0.049,2.88,1500,{"date":1105,"open":1106,"high":1106,"low":1090,"close":792,"change":230,"percent_change":1107,"volume":1108,"transactions":9,"vwap":792},"2026-03-18",1.779,-4.49,1900,{"date":1110,"open":973,"high":533,"low":535,"close":805,"change":721,"percent_change":1111,"volume":1112,"transactions":9,"vwap":805},"2026-03-17",7.88,19900,{"date":1114,"open":973,"high":973,"low":793,"close":744,"change":1115,"percent_change":1116,"volume":902,"transactions":9,"vwap":744},"2026-03-16",0.058,3.64,{"date":1118,"open":731,"high":1119,"low":523,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-13",1.682,1.592,-0.068,-4.1,4600,{"date":1125,"open":793,"high":731,"low":535,"close":731,"change":592,"percent_change":1126,"volume":1127,"transactions":9,"vwap":731},"2026-03-12",-1.19,6000,{"date":1129,"open":973,"high":973,"low":1130,"close":1099,"change":1131,"percent_change":1132,"volume":1064,"transactions":9,"vwap":1099},"2026-03-11",1.646,-0.016,-0.94,{"date":1134,"open":949,"high":1135,"low":744,"close":1136,"change":1137,"percent_change":1138,"volume":1034,"transactions":9,"vwap":1136},"2026-03-10",1.715,1.696,0.036,2.17,{"date":1140,"open":826,"high":826,"low":744,"close":731,"change":1141,"percent_change":1142,"volume":925,"transactions":9,"vwap":731},"2026-03-09",-0.055,-3.21,{"date":1144,"open":909,"high":909,"low":535,"close":1135,"change":726,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1135},"2026-03-06",-3.38,12800,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":852,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-05",1.721,1.821,1.775,3.8,4200,{"date":1155,"open":883,"high":883,"low":933,"close":524,"change":726,"percent_change":1156,"volume":1019,"transactions":9,"vwap":524},"2026-03-04",-3.39,{"date":1158,"open":973,"high":819,"low":523,"close":891,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":891},"2026-03-03",0.057,3.33,12200,{"date":1163,"open":792,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":837,"volume":1168,"transactions":9,"vwap":1166},"2026-03-02",1.752,1.55,1.713,0.033,15700,{"date":1170,"open":524,"high":1171,"low":1090,"close":1099,"change":620,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1099},"2026-02-27",1.723,-0.59,3100,{"date":1175,"open":1099,"high":533,"low":731,"close":932,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":932},"2026-02-26",0.04,2.42,5700,{"date":1180,"open":961,"high":961,"low":1090,"close":744,"change":323,"percent_change":1181,"volume":1182,"transactions":9,"vwap":744},"2026-02-25",-2.37,3600,{"date":1184,"open":805,"high":961,"low":731,"close":932,"change":1176,"percent_change":1177,"volume":1027,"transactions":9,"vwap":932},"2026-02-24",{"date":1186,"open":1187,"high":1099,"low":1054,"close":744,"change":751,"percent_change":751,"volume":962,"transactions":9,"vwap":744},"2026-02-23",1.665,{"date":1189,"open":533,"high":533,"low":744,"close":744,"change":806,"percent_change":1190,"volume":1191,"transactions":9,"vwap":744},"2026-02-20",-7.82,1600,{"date":1193,"open":516,"high":961,"low":516,"close":961,"change":592,"percent_change":1194,"volume":939,"transactions":9,"vwap":961},"2026-02-19",-1.1,{"date":1196,"open":858,"high":824,"low":858,"close":896,"change":230,"percent_change":1197,"volume":1198,"transactions":9,"vwap":896},"2026-02-18",-4.23,2500,{"date":1200,"open":652,"high":742,"low":637,"close":742,"change":832,"percent_change":661,"volume":1201,"transactions":9,"vwap":742},"2026-02-17",4000,{"date":1203,"open":1000,"high":1000,"low":1053,"close":804,"change":20,"percent_change":1204,"volume":1006,"transactions":9,"vwap":804},"2026-02-13",-4.59,{"date":1206,"open":1207,"high":837,"low":1208,"close":837,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":837},"2026-02-12",1.695,1.47,0.23,13.29,71200,{"date":1213,"open":533,"high":533,"low":502,"close":785,"change":221,"percent_change":1214,"volume":1215,"transactions":9,"vwap":785},"2026-02-11",-3.89,133800,{"date":1217,"open":1218,"high":837,"low":1219,"close":533,"change":370,"percent_change":1220,"volume":1221,"transactions":9,"vwap":533},"2026-02-10",1.765,1.725,-9.09,40800,{"date":1223,"open":816,"high":1000,"low":909,"close":1000,"change":331,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1000},"2026-02-09",4.21,6900,{"date":1227,"open":824,"high":651,"low":858,"close":651,"change":331,"percent_change":1228,"volume":920,"transactions":9,"vwap":651},"2026-02-06",4.4,{"date":1230,"open":1231,"high":831,"low":792,"close":826,"change":221,"percent_change":1232,"volume":1233,"transactions":9,"vwap":826},"2026-02-05",1.711,-3.7,24200,{"date":1235,"open":817,"high":866,"low":798,"close":742,"change":370,"percent_change":1236,"volume":1237,"transactions":9,"vwap":742},"2026-02-04",-8.7,16500,{"date":1239,"open":817,"high":1240,"low":817,"close":825,"change":296,"percent_change":1241,"volume":1242,"transactions":9,"vwap":825},"2026-02-03",2.11,-1.43,16400,{"date":1244,"open":1240,"high":1245,"low":866,"close":865,"change":620,"percent_change":1246,"volume":1247,"transactions":9,"vwap":865},"2026-02-02",2.13,-0.47,10400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1240,"change":732,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1240},"2026-01-30",2.15,2.37,2.028,0.48,92200,{"date":1256,"open":1257,"high":1257,"low":825,"close":865,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":865},"2026-01-29",2.205,-0.135,-6.04,674400,{"date":1262,"open":1009,"high":1263,"low":844,"close":1264,"change":1265,"percent_change":238,"volume":1266,"transactions":9,"vwap":1264},"2026-01-28",2.36,2.235,0.075,17300,{"date":1268,"open":1269,"high":545,"low":1009,"close":545,"change":732,"percent_change":1270,"volume":985,"transactions":9,"vwap":545},"2026-01-27",2.139,0.47,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1250,"change":323,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1250},"2026-01-26",2.22,2.102,-1.83,14800,{"date":1278,"open":843,"high":1279,"low":786,"close":786,"change":221,"percent_change":1280,"volume":1281,"transactions":9,"vwap":786},"2026-01-23",2.31,-3.1,5400,{"date":1283,"open":843,"high":1284,"low":1285,"close":843,"change":296,"percent_change":1286,"volume":1242,"transactions":9,"vwap":843},"2026-01-22",2.49,2.25,-1.31,{"date":1288,"open":928,"high":1289,"low":844,"close":705,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":705},"2026-01-21",2.33,0.31,15.66,81600,{"date":1294,"open":315,"high":872,"low":651,"close":1000,"change":189,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1000},"2026-01-20",-4.81,14700,{"date":1298,"open":872,"high":545,"low":819,"close":883,"change":620,"percent_change":1299,"volume":1300,"transactions":9,"vwap":883},"2026-01-16",-0.48,17000,{"date":1302,"open":825,"high":545,"low":844,"close":1014,"change":832,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1014},"2026-01-15",0.97,20900,{"date":1306,"open":866,"high":81,"low":1307,"close":825,"change":221,"percent_change":1308,"volume":1309,"transactions":9,"vwap":825},"2026-01-14",2.011,-3.27,10800,{"date":1311,"open":817,"high":1312,"low":1000,"close":1312,"change":53,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-13",2.14,9.18,15400,{"date":1316,"open":95,"high":843,"low":1099,"close":837,"change":613,"percent_change":1317,"volume":1318,"transactions":9,"vwap":837},"2026-01-12",-9.26,39700,{"date":1320,"open":1250,"high":545,"low":81,"close":545,"change":1321,"percent_change":1001,"volume":1103,"transactions":9,"vwap":545},"2026-01-09",0.004,{"date":1323,"open":95,"high":95,"low":1009,"close":1324,"change":1325,"percent_change":1194,"volume":1326,"transactions":9,"vwap":1324},"2026-01-08",2.156,-0.024,6500,{"date":1328,"open":879,"high":879,"low":1329,"close":95,"change":732,"percent_change":1330,"volume":1331,"transactions":9,"vwap":95},"2026-01-07",2.121,0.46,18800,{"date":1333,"open":1245,"high":1334,"low":1240,"close":1138,"change":296,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1138},"2026-01-06",2.32,-1.36,4900,{"date":1338,"open":1138,"high":1339,"low":1138,"close":1340,"change":189,"percent_change":1341,"volume":854,"transactions":9,"vwap":1340},"2026-01-05",2.3,2.2,-4.35,{"date":1343,"open":786,"high":1344,"low":1245,"close":1339,"change":1345,"percent_change":1346,"volume":1076,"transactions":9,"vwap":1339},"2026-01-02",2.487,0.131,6.04,{"date":1348,"open":928,"high":1339,"low":928,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2025-12-31",2.169,0.119,5.8,23300,{"date":1354,"open":883,"high":883,"low":1355,"close":877,"change":584,"percent_change":1356,"volume":906,"transactions":9,"vwap":877},"2025-12-30",2.0050001,2.5,{"date":1358,"open":883,"high":1359,"low":1000,"close":913,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":913},"2025-12-29",2.21,-0.23,-10.31,26700,{"date":1364,"open":1340,"high":1339,"low":1250,"close":1365,"change":1176,"percent_change":909,"volume":1366,"transactions":9,"vwap":1365},"2025-12-26",2.23,41700,{"date":1368,"open":877,"high":1340,"low":928,"close":786,"change":1369,"percent_change":1111,"volume":1370,"transactions":9,"vwap":786},"2025-12-24",0.16,102900,{"date":1372,"open":928,"high":1373,"low":315,"close":872,"change":1176,"percent_change":831,"volume":1374,"transactions":9,"vwap":872},"2025-12-23",2.078,20100,{"date":1376,"open":95,"high":1340,"low":1377,"close":817,"change":838,"percent_change":1378,"volume":1379,"transactions":9,"vwap":817},"2025-12-22",1.871,-7.44,57200,{"date":1381,"open":1382,"high":1263,"low":1014,"close":1250,"change":296,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1250},"2025-12-19",2.24,-1.38,7200,{"date":1386,"open":1387,"high":1388,"low":95,"close":95,"change":20,"percent_change":1389,"volume":1390,"transactions":9,"vwap":95},"2025-12-18",2.27,2.289,-3.96,3800,{"date":1392,"open":1359,"high":705,"low":825,"close":1387,"change":599,"percent_change":248,"volume":1393,"transactions":9,"vwap":1387},"2025-12-17",15500,{"date":1395,"open":1359,"high":1387,"low":1312,"close":1340,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1340},"2025-12-16",-0.155,-6.58,9800,{"date":1400,"open":1401,"high":1402,"low":1339,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-12-15",2.435,2.463,2.355,-0.145,-5.8,13500,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1356,"change":726,"percent_change":1411,"volume":1281,"transactions":9,"vwap":1356},"2025-12-12",2.615,2.41,-2.34,{"date":1413,"open":208,"high":208,"low":1414,"close":993,"change":683,"percent_change":1092,"volume":1415,"transactions":9,"vwap":993},"2025-12-11",2.55,5600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":942,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-12-10",2.54,2.765,2.525,2.73,4.6,16800,{"date":1425,"open":196,"high":196,"low":1426,"close":332,"change":838,"percent_change":1427,"volume":1428,"transactions":9,"vwap":332},"2025-12-09",2.6,-5.78,8000,{"date":1430,"open":1356,"high":1431,"low":1356,"close":209,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":209},"2025-12-08",2.98,0.26,10.36,42600,{"date":1436,"open":1437,"high":1418,"low":1410,"close":17,"change":314,"percent_change":756,"volume":915,"transactions":9,"vwap":17},"2025-12-05",2.466,{"date":1439,"open":756,"high":19,"low":1177,"close":756,"change":221,"percent_change":1440,"volume":915,"transactions":9,"vwap":756},"2025-12-04",-2.78,{"date":1442,"open":1356,"high":186,"low":879,"close":19,"change":832,"percent_change":1443,"volume":1444,"transactions":9,"vwap":19},"2025-12-03",0.8,11200,{"date":1446,"open":1414,"high":198,"low":1285,"close":1356,"change":832,"percent_change":1447,"volume":979,"transactions":9,"vwap":1356},"2025-12-02",0.81,{"date":1449,"open":186,"high":186,"low":1450,"close":1451,"change":199,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-01",2.35,2.48,-5.7,8400,{"date":1455,"open":1456,"high":186,"low":1457,"close":186,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":186},"2025-11-28",2.44,2.4,0.25,10.5,8600,{"date":1462,"open":1414,"high":993,"low":1463,"close":18,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":18},"2025-11-26",2.305,-0.3,-11.19,22300,{"date":1468,"open":1334,"high":208,"low":1387,"close":208,"change":1469,"percent_change":1470,"volume":888,"transactions":9,"vwap":208},"2025-11-25",0.45,20.18,{"date":1472,"open":877,"high":1251,"low":877,"close":1365,"change":942,"percent_change":1473,"volume":1352,"transactions":9,"vwap":1365},"2025-11-24",5.69,{"date":1475,"open":1245,"high":545,"low":831,"close":1240,"change":210,"percent_change":695,"volume":1476,"transactions":9,"vwap":1240},"2025-11-21",11800,{"date":1478,"open":1450,"high":1450,"low":1245,"close":545,"change":806,"percent_change":1479,"volume":1480,"transactions":9,"vwap":545},"2025-11-20",-6.09,24400,{"date":1482,"open":1334,"high":16,"low":1483,"close":1339,"change":584,"percent_change":1273,"volume":1296,"transactions":9,"vwap":1339},"2025-11-19",2.141,{"date":1485,"open":1279,"high":1263,"low":1312,"close":1285,"change":210,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1285},"2025-11-18",-2.17,14300,{"date":1489,"open":1263,"high":1457,"low":1138,"close":1339,"change":323,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1339},"2025-11-17",-1.71,21300,{"date":1493,"open":1451,"high":1418,"low":1240,"close":879,"change":210,"percent_change":1494,"volume":813,"transactions":9,"vwap":879},"2025-11-14",-2.09,{"date":1496,"open":1414,"high":1414,"low":1251,"close":1497,"change":613,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-11-13",2.39,-7.72,36200,{"date":1501,"open":198,"high":208,"low":1418,"close":1502,"change":620,"percent_change":1503,"volume":1434,"transactions":9,"vwap":1502},"2025-11-12",2.59,-0.38,{"date":1505,"open":208,"high":1506,"low":1284,"close":1426,"change":221,"percent_change":241,"volume":1507,"transactions":9,"vwap":1426},"2025-11-11",2.69,28000,{"date":1509,"open":1510,"high":220,"low":1511,"close":1512,"change":210,"percent_change":391,"volume":1513,"transactions":9,"vwap":1512},"2025-11-10",2.72,2.501,2.67,58600,{"date":1515,"open":1506,"high":1516,"low":332,"close":1510,"change":296,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1510},"2025-11-07",2.91,-1.09,71100,{"date":1520,"open":207,"high":207,"low":1521,"close":196,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":196},"2025-11-06",2.705,-0.21,-7.09,64000,{"date":1526,"open":258,"high":1527,"low":187,"close":239,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":239},"2025-11-05",3.39,-0.39,-11.64,183800,{"date":1532,"open":332,"high":1533,"low":1451,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-04",3.35,0.29,9.48,624000,{"date":1538,"open":1539,"high":1540,"low":1431,"close":276,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":276},"2025-11-03",3.29,3.57,0.32,11.68,10142100,{"date":1545,"open":1546,"high":1546,"low":187,"close":277,"change":230,"percent_change":1547,"volume":1548,"transactions":9,"vwap":277},"2025-10-31",2.81,-2.84,3056100,{"date":1550,"open":1102,"high":1102,"low":1506,"close":220,"change":726,"percent_change":1551,"volume":1019,"transactions":9,"vwap":220},"2025-10-30",-2.08,{"date":1553,"open":1554,"high":1555,"low":249,"close":1102,"change":323,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1102},"2025-10-29",2.92,2.955,-1.37,19800,{"date":1559,"open":207,"high":1560,"low":1561,"close":1554,"change":584,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1554},"2025-10-28",3,2.86,1.74,10600,{"date":1565,"open":209,"high":217,"low":914,"close":1566,"change":584,"percent_change":891,"volume":1567,"transactions":9,"vwap":1566},"2025-10-27",2.87,28500,{"date":1569,"open":207,"high":207,"low":1570,"close":220,"change":620,"percent_change":1571,"volume":1572,"transactions":9,"vwap":220},"2025-10-24",2.8,-0.35,18700,{"date":1574,"open":914,"high":1102,"low":914,"close":1575,"change":1576,"percent_change":1577,"volume":880,"transactions":9,"vwap":1575},"2025-10-23",2.83,0.1,3.66,{"date":1579,"open":321,"high":1580,"low":1512,"close":1421,"change":221,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1421},"2025-10-22",2.99,-2.5,28700,{"date":1584,"open":1585,"high":1585,"low":196,"close":1570,"change":380,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1570},"2025-10-21",3.08,-10.54,62100,{"date":1589,"open":312,"high":1590,"low":312,"close":1591,"change":1576,"percent_change":1592,"volume":990,"transactions":9,"vwap":1591},"2025-10-20",3.167,3.13,3.3,{"date":1594,"open":1595,"high":1595,"low":1596,"close":312,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":312},"2025-10-17",3.46,3.022,-0.45,-12.93,45700,{"date":1601,"open":1602,"high":1603,"low":1595,"close":1604,"change":613,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-10-16",3.7,3.73,3.48,-5.43,42000,{"date":1608,"open":1609,"high":1610,"low":259,"close":1611,"change":359,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-10-15",3.67,3.84,3.68,-3.41,64700,{"date":1615,"open":1616,"high":1617,"low":1609,"close":1618,"change":88,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-10-14",4.18,4.36,3.81,-5.93,278400,{"date":1622,"open":1623,"high":1616,"low":294,"close":1624,"change":72,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-10-13",4.08,4.05,5.47,212600,{"date":1628,"open":1629,"high":1617,"low":259,"close":1610,"change":87,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1610},"2025-10-10",4.28,-17.24,130230,{"date":1633,"open":1617,"high":1634,"low":389,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-10-09",4.84,4.64,-1.56,-25.16,423060,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":942,"percent_change":928,"volume":1645,"transactions":9,"vwap":1644},"2025-10-08",6,6.6,5.76,6.2,85715,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-10-07",6.8,5.92,6.08,-0.36,-5.59,65828,{"date":1655,"open":1656,"high":1657,"low":1650,"close":1657,"change":167,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-06",6.32,6.44,3.21,24050,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":838,"percent_change":1581,"volume":1666,"transactions":9,"vwap":1665},"2025-10-03",6.36,6.76,6.12,6.24,45075,{"date":1668,"open":1669,"high":560,"low":1644,"close":441,"change":918,"percent_change":391,"volume":1670,"transactions":9,"vwap":441},"2025-10-02",6.52,20778,{"date":1672,"open":1649,"high":1673,"low":1649,"close":1669,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1669},"2025-10-01",7,0.64,10.88,42050,{"date":1678,"open":1644,"high":1662,"low":1351,"close":1679,"change":1651,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-09-30",5.88,-5.77,30288,{"date":1683,"open":1346,"high":1662,"low":1649,"close":1665,"change":751,"percent_change":751,"volume":1684,"transactions":9,"vwap":1665},"2025-09-29",26450,{"date":1686,"open":1687,"high":1687,"low":1641,"close":1665,"change":751,"percent_change":751,"volume":1688,"transactions":9,"vwap":1665},"2025-09-26",6.48,50423,{"date":1690,"open":1663,"high":1648,"low":1665,"close":1665,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1665},"2025-09-25",-0.96,-13.33,80513,{"date":1695,"open":1644,"high":1696,"low":1644,"close":1697,"change":1443,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-09-24",7.4,7.2,12.5,166615,{"date":1701,"open":1669,"high":1702,"low":1664,"close":441,"change":230,"percent_change":1703,"volume":1704,"transactions":9,"vwap":441},"2025-09-23",6.88,-1.23,98913,{"date":1706,"open":441,"high":1707,"low":1650,"close":1687,"change":1045,"percent_change":585,"volume":1708,"transactions":9,"vwap":1687},"2025-09-22",6.64,145730,{"date":1710,"open":1644,"high":1648,"low":1644,"close":1665,"change":957,"percent_change":1063,"volume":1711,"transactions":9,"vwap":1665},"2025-09-19",256708,{"date":1713,"open":1714,"high":1641,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-09-18",5.44,5.96,0.4,7.19,94825,{"date":1720,"open":1721,"high":1649,"low":1722,"close":1723,"change":331,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-09-17",5.68,5.28,5.56,1.46,101920,{"date":1727,"open":600,"high":1728,"low":1729,"close":1730,"change":1045,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-09-16",5.72,5.16,5.48,4.58,111300,{"date":1734,"open":600,"high":600,"low":1735,"close":1736,"change":644,"percent_change":1523,"volume":1737,"transactions":9,"vwap":1736},"2025-09-15",5.08,5.24,151920,{"date":1739,"open":1664,"high":1740,"low":1722,"close":1741,"change":711,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-09-12",6.96,5.64,-11.88,565745,{"date":1745,"open":441,"high":1663,"low":1746,"close":441,"change":988,"percent_change":1747,"volume":1748,"transactions":9,"vwap":441},"2025-09-11",5.84,-4.19,515810,{"date":1750,"open":1751,"high":1752,"low":1641,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-09-10",18.4,19.12,6.68,-14.12,-67.88,839853,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":558,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-09-09",19.4,21.2,19.040001,20.8,6.78,665800,{"date":1766,"open":1751,"high":1767,"low":1768,"close":1769,"change":558,"percent_change":984,"volume":1770,"transactions":9,"vwap":1769},"2025-09-08",19.6,18,19.48,1388,{"date":1772,"open":1773,"high":1774,"low":1768,"close":1775,"change":1776,"percent_change":200,"volume":1777,"transactions":9,"vwap":1775},"2025-09-05",19.24,20.040001,18.16,-1.04,1330,{"date":1779,"open":1780,"high":1781,"low":1761,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-09-04",20.08,20.4,19.2,-1.2,-5.88,753,{"date":1787,"open":1781,"high":1781,"low":1788,"close":1781,"change":918,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1781},"2025-09-03",18.88,-0.58,613,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1794,"change":1796,"percent_change":1426,"volume":1797,"transactions":9,"vwap":1794},"2025-09-02",20,20.52,19.84,0.52,393,{"date":1799,"open":1781,"high":1762,"low":1800,"close":1793,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1793},"2025-08-29",19.92,-0.6,-2.91,680,{"date":1805,"open":1806,"high":1807,"low":1781,"close":1808,"change":278,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-08-28",20.64,20.92,20.6,-1.53,495,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1807,"change":331,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1807},"2025-08-27",20.36,22,0.38,328,{"date":1818,"open":1819,"high":1820,"low":1781,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-08-26",20.56,21.24,20.84,0.68,3.37,140,{"date":1826,"open":1827,"high":1807,"low":1793,"close":1828,"change":230,"percent_change":644,"volume":1829,"transactions":9,"vwap":1828},"2025-08-25",20.88,20.16,285,{"date":1831,"open":1752,"high":1832,"low":1752,"close":1833,"change":838,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-08-22",22.8,20.24,-0.78,26305,{"date":1837,"open":1838,"high":1814,"low":1839,"close":1781,"change":798,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1781},"2025-08-21",17.8,17,9.91,30433,{"date":1843,"open":1844,"high":1820,"low":1845,"close":1846,"change":1551,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-08-20",20.72,17.68,18.56,-10.08,81643,{"date":1850,"open":1851,"high":1852,"low":1788,"close":1806,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1806},"2025-08-19",21.68,22.52,-0.84,-3.91,63433,{"date":1857,"open":1832,"high":1858,"low":1762,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-08-18",25.72,21.48,-1.72,-7.41,51420,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-08-15",21.6,25.2,21.32,23.2,1.16,5.26,15600,{"date":1873,"open":1760,"high":1874,"low":1781,"close":1875,"change":1876,"percent_change":866,"volume":1877,"transactions":9,"vwap":1875},"2025-08-14",23.56,22.040001,0.44,12750,{"date":1879,"open":1880,"high":1881,"low":1808,"close":1865,"change":421,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1865},"2025-08-13",23.8,25.6,-7.69,12448,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1405,"volume":1891,"transactions":9,"vwap":1889},"2025-08-12",24,26.4,22.12,23.4,-1.44,7750,{"date":1893,"open":1894,"high":1887,"low":1781,"close":1895,"change":1611,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-08-11",21.12,24.84,17.39,11260,{"date":1899,"open":1767,"high":1900,"low":1767,"close":1901,"change":1176,"percent_change":1001,"volume":1902,"transactions":9,"vwap":1901},"2025-08-08",21.28,21.16,19963,{"date":1904,"open":1905,"high":1906,"low":1793,"close":1894,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1894},"2025-08-07",22.4,24.8,-1.48,-6.55,47540,{"date":1911,"open":1762,"high":1912,"low":1762,"close":1913,"change":1099,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-08-06",22.76,22.6,8.03,240,{"date":1917,"open":1851,"high":1918,"low":1807,"close":1807,"change":1890,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1807},"2025-08-05",22.88,-6.44,1210,{"date":1922,"open":1923,"high":1887,"low":1894,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-08-04",24.4,22.36,-2.04,-8.36,4775,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1923,"change":644,"percent_change":910,"volume":1932,"transactions":9,"vwap":1923},"2025-08-01",23.6,26.24,2613,{"date":1934,"open":1906,"high":1887,"low":1780,"close":1906,"change":838,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1906},"2025-07-31",-0.64,3070,{"date":1938,"open":1939,"high":1940,"low":1821,"close":1941,"change":1018,"percent_change":1687,"volume":1942,"transactions":9,"vwap":1941},"2025-07-30",23.12,26,24.96,2343,{"date":1944,"open":1814,"high":1886,"low":1788,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-07-29",23.44,-0.72,-2.98,3105,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-07-28",33.64,22.16,24.16,-9.04,-27.23,10270,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-07-25",41.2,33.2,-7,-17.41,2670,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":613,"percent_change":432,"volume":1970,"transactions":9,"vwap":1969},"2025-07-24",40,40.8,38.72,40.2,530,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1975,"change":1783,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-07-23",43.6,45.6,40.4,-2.88,3635,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":87,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-07-22",44,39.4,41.6,-1.89,1423,{"date":1986,"open":1975,"high":1987,"low":1988,"close":1989,"change":751,"percent_change":751,"volume":1990,"transactions":9,"vwap":1989},"2025-07-21",43,39.36,42.4,2113,{"date":1992,"open":1973,"high":1973,"low":1959,"close":1989,"change":751,"percent_change":751,"volume":1993,"transactions":9,"vwap":1989},"2025-07-18",1103,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1989,"change":751,"percent_change":751,"volume":1998,"transactions":9,"vwap":1989},"2025-07-17",44.4,41.64,493,{"date":2000,"open":1967,"high":2001,"low":1975,"close":1989,"change":751,"percent_change":751,"volume":281,"transactions":9,"vwap":1989},"2025-07-16",43.2,{"date":2003,"open":1989,"high":2004,"low":1966,"close":1989,"change":751,"percent_change":751,"volume":2005,"transactions":9,"vwap":1989},"2025-07-15",46.4,3218,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1989,"change":751,"percent_change":751,"volume":2011,"transactions":9,"vwap":1989},"2025-07-14",42,42.8,33.080002,4403,{"date":2013,"open":2009,"high":1996,"low":1959,"close":1989,"change":1783,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1989},"2025-07-11",-2.75,918,{"date":2017,"open":1980,"high":1974,"low":1975,"close":1973,"change":503,"percent_change":1575,"volume":2018,"transactions":9,"vwap":1973},"2025-07-10",1468,{"date":2020,"open":1973,"high":1973,"low":2021,"close":1989,"change":751,"percent_change":751,"volume":2022,"transactions":9,"vwap":1989},"2025-07-09",39.2,10398,{"date":2024,"open":1980,"high":1980,"low":1967,"close":1989,"change":751,"percent_change":751,"volume":2025,"transactions":9,"vwap":1989},"2025-07-08",965,{"date":2027,"open":2001,"high":2001,"low":2028,"close":1989,"change":644,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1989},"2025-07-07",39.12,-0.93,5950,{"date":2032,"open":1980,"high":1980,"low":2033,"close":2009,"change":751,"percent_change":751,"volume":2034,"transactions":9,"vwap":2009},"2025-07-03",39.6,5795,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2009,"change":644,"percent_change":2029,"volume":2040,"transactions":9,"vwap":2009},"2025-07-02",44.8,45,40.44,4040,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2001,"change":1716,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2001},"2025-07-01",38.84,43.8,38.44,0.93,3603,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2009,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2009},"2025-06-30",48.4,34.8,-6.8,-13.71,19805,{"date":2056,"open":2057,"high":177,"low":2058,"close":2059,"change":305,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-06-27",46.8,45.24,49.6,6.9,15845,{"date":2063,"open":2037,"high":2064,"low":1959,"close":2004,"change":1570,"percent_change":2065,"volume":880,"transactions":9,"vwap":2004},"2025-06-26",47.6,6.42,{"date":2067,"open":1959,"high":1980,"low":2021,"close":1973,"change":1457,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1973},"2025-06-25",5.83,5880,{"date":2071,"open":2021,"high":1982,"low":2072,"close":1959,"change":87,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1959},"2025-06-24",36.8,-1.9,7698,{"date":2076,"open":2033,"high":2008,"low":2077,"close":2008,"change":1443,"percent_change":844,"volume":2078,"transactions":9,"vwap":2008},"2025-06-23",36,23825,{"date":2080,"open":2081,"high":2082,"low":1866,"close":1959,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1959},"2025-06-20",33.32,47.2,14,51.47,279148,{"date":2087,"open":1906,"high":2088,"low":1906,"close":2089,"change":1457,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-06-18",29.36,27.2,9.68,6383,{"date":2093,"open":2094,"high":2089,"low":1889,"close":1906,"change":957,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1906},"2025-06-17",23.76,1.14,7860,{"date":2098,"open":1905,"high":2099,"low":1814,"close":2100,"change":1570,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-06-16",26.6,24.52,12.89,8223,{"date":2104,"open":2105,"high":1868,"low":2106,"close":2107,"change":1946,"percent_change":1142,"volume":2108,"transactions":9,"vwap":2107},"2025-06-13",22.44,20.96,21.72,1843,{"date":2110,"open":1832,"high":2111,"low":1808,"close":2105,"change":1636,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2105},"2025-06-12",25,-6.5,4020,{"date":2115,"open":1886,"high":2116,"low":2117,"close":1886,"change":711,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1886},"2025-06-11",25.64,23.48,-3.07,1888,{"date":2121,"open":1886,"high":1881,"low":1905,"close":2122,"change":2123,"percent_change":285,"volume":2124,"transactions":9,"vwap":2122},"2025-06-10",24.76,0.76,4490,{"date":2126,"open":1866,"high":2089,"low":1886,"close":1886,"change":1783,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1886},"2025-06-09",-4.76,4915,{"date":2130,"open":2131,"high":2132,"low":1930,"close":1866,"change":942,"percent_change":1253,"volume":2133,"transactions":9,"vwap":1866},"2025-06-06",24.72,25.8,1068,{"date":2135,"open":1814,"high":2136,"low":1820,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-06-05",26.96,25.08,3.88,18.3,8360,{"date":2142,"open":1807,"high":1814,"low":1762,"close":1760,"change":87,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1760},"2025-06-04",-3.64,2590,{"date":2146,"open":1814,"high":1868,"low":1781,"close":1814,"change":751,"percent_change":751,"volume":2147,"transactions":9,"vwap":1814},"2025-06-03",1795,{"date":2149,"open":2150,"high":1905,"low":2150,"close":1814,"change":535,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1814},"2025-06-02",19.8,7.84,6085,{"date":2154,"open":1781,"high":2155,"low":2150,"close":1781,"change":942,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1781},"2025-05-30",21.36,0.59,2493,{"date":2159,"open":1875,"high":1875,"low":1759,"close":2160,"change":1045,"percent_change":503,"volume":2161,"transactions":9,"vwap":2160},"2025-05-29",20.28,1378,{"date":2163,"open":2164,"high":1814,"low":2165,"close":1774,"change":833,"percent_change":1649,"volume":2166,"transactions":9,"vwap":1774},"2025-05-28",18.92,18.8,3293,{"date":2168,"open":1751,"high":1762,"low":1751,"close":2164,"change":331,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2164},"2025-05-27",0.42,1105,{"date":2172,"open":2173,"high":1762,"low":1768,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-05-23",18.44,18.84,0.84,4.67,1325,{"date":2179,"open":1782,"high":1793,"low":2180,"close":1768,"change":1783,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1768},"2025-05-22",16.64,-6.25,6170,{"date":2184,"open":1767,"high":1767,"low":1751,"close":1782,"change":1299,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1782},"2025-05-21",-2.44,768,{"date":2188,"open":2189,"high":1760,"low":2190,"close":2191,"change":988,"percent_change":2192,"volume":2157,"transactions":9,"vwap":2191},"2025-05-20",19.96,18.68,19.68,-1.4,{"date":2194,"open":1782,"high":1793,"low":1751,"close":2189,"change":1822,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2189},"2025-05-19",3.53,1630,{"date":2198,"open":2199,"high":1793,"low":2174,"close":2200,"change":101,"percent_change":1580,"volume":2201,"transactions":9,"vwap":2200},"2025-05-16",19.56,19.28,653,{"date":2203,"open":1846,"high":1767,"low":1751,"close":2204,"change":1541,"percent_change":1562,"volume":2205,"transactions":9,"vwap":2204},"2025-05-15",18.72,1085,{"date":2207,"open":2208,"high":1752,"low":2209,"close":1751,"change":1946,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1751},"2025-05-14",18.76,18.040001,-3.77,390,{"date":2213,"open":2214,"high":1781,"low":1751,"close":1752,"change":230,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1752},"2025-05-13",19.64,-0.42,1205,{"date":2218,"open":2219,"high":2220,"low":2221,"close":1782,"change":2222,"percent_change":2223,"volume":2133,"transactions":9,"vwap":1782},"2025-05-12",18.32,20.12,17.6,0.6,3.23,{"date":2225,"open":1782,"high":1767,"low":2221,"close":66,"change":2222,"percent_change":1160,"volume":2226,"transactions":9,"vwap":66},"2025-05-09",955,{"date":2228,"open":2229,"high":1767,"low":2230,"close":1768,"change":644,"percent_change":1486,"volume":2231,"transactions":9,"vwap":1768},"2025-05-08",17.64,17.24,830,{"date":2233,"open":1846,"high":1767,"low":1768,"close":1751,"change":2234,"percent_change":978,"volume":2235,"transactions":9,"vwap":1751},"2025-05-07",-1,1120,{"date":2237,"open":1782,"high":1760,"low":1751,"close":1759,"change":174,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1759},"2025-05-06",5.43,2020,{"date":2241,"open":2242,"high":2243,"low":1838,"close":1751,"change":1022,"percent_change":2014,"volume":2244,"transactions":9,"vwap":1751},"2025-05-05",18.36,19,518,{"date":2246,"open":2247,"high":1806,"low":2230,"close":2164,"change":833,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2164},"2025-05-02",17.92,6.29,4223,{"date":2251,"open":2252,"high":1751,"low":2253,"close":1838,"change":2222,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1838},"2025-05-01",16.8,15.6,3.49,2023,{"date":2257,"open":2258,"high":2221,"low":2259,"close":2260,"change":87,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-04-30",16.84,16,17.2,-4.44,573,{"date":2264,"open":2265,"high":1768,"low":2265,"close":1768,"change":503,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1768},"2025-04-29",16.4,7.14,730,{"date":2269,"open":2260,"high":1751,"low":2252,"close":2252,"change":1541,"percent_change":844,"volume":2270,"transactions":9,"vwap":2252},"2025-04-28",723,{"date":2272,"open":2221,"high":1751,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-04-25",16.44,16.48,-1.08,-6.15,1743,{"date":2279,"open":2260,"high":2280,"low":2259,"close":2281,"change":1369,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-04-24",18.28,17.56,0.92,1375,{"date":181,"open":2285,"high":1838,"low":2265,"close":2286,"change":1443,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},16.6,17.4,4.82,810]