[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LICN":3,"homepage-market-summary":28,"stock-historical-LICN":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LICN","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},"Lichen China Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Lichen International Ltd is a financial and taxation service provider in China. The company provides financial and taxation solution services; education support services; and software and maintenance services in the PRC under its Lichen brand. The financial and taxation solution services comprise financial and taxation related management consultation, internal control management consultation, annual or regular consultation, and internal training and general consultation. The education support services comprise the provision of marketing, operational, and technical support and the sales of teaching and learning materials. The software and maintenance services comprise the sales of financial and taxation analysis software and the sales of financial and taxation training software.","410",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.0248,0.9863,1.0001,0.0247,2.47,1276.877404,39,1.0117,9.494,0.705,307516.9813320119,3.6,919,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":37,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":37},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},328666,119963262.314335,-70.3,"2025-04-23",[180,181,190,201,209,217,224,230,237,245,253,259,267,276,283,291,298,305,313,322,330,339,349,356,362,370,377,385,393,400,406,414,421,426,432,441,450,456,463,472,479,487,495,501,508,515,522,529,536,542,549,557,567,576,584,591,595,600,605,611,617,626,633,639,646,652,656,663,671,677,684,689,694,699,705,713,722,731,738,747,756,765,773,778,784,793,800,805,811,816,822,828,835,842,848,854,863,870,878,885,894,901,908,916,925,932,938,946,952,958,966,973,982,989,997,1006,1013,1018,1027,1034,1040,1047,1054,1061,1068,1074,1080,1086,1094,1102,1105,1111,1118,1126,1131,1137,1143,1146,1150,1154,1161,1167,1172,1177,1180,1186,1193,1196,1202,1205,1211,1217,1224,1231,1239,1246,1253,1259,1262,1265,1269,1272,1275,1279,1284,1288,1294,1296,1299,1302,1306,1311,1315,1320,1323,1326,1329,1333,1336,1340,1346,1350,1352,1358,1362,1366,1371,1376,1382,1388,1391,1396,1401,1407,1413,1419,1422,1427,1435,1439,1445,1451,1458,1463,1470,1474,1478,1483,1489,1494,1496,1499,1504,1509,1513,1518,1522,1529,1534,1540,1546,1550,1555,1560,1568,1575,1582,1587,1592,1598,1602,1608,1614,1622,1628,1633,1637,1640,1645,1649,1654,1658,1663,1668,1675,1680,1688,1696,1700,1704,1709,1715,1719,1722,1726,1729,1736,1741,1745,1750,1756,1760,1765,1770,1775,1781,1786,1789,1793,1800,1808,1813,1816,1819,1825,1827,1834,1840,1845,1850,1856,1862,1869,1874,1877,1883,1887,1894,1899,1908,1913,1921,1929,1933,1940,1945,1949,1953,1956,1960,1967,1972,1978,1982,1986,1992,1995,1999,2006,2009,2014,2019,2024,2030,2034,2040,2042,2047,2051,2054,2060,2063,2066,2070,2074,2078,2082,2087,2089,2093,2098,2104,2111,2114,2116,2120,2123,2128,2131,2135,2140,2147,2152,2156,2162,2168,2175,2182,2190,2197,2203,2208,2213,2217,2222,2230,2235,2238,2242,2246,2250,2255,2259,2265,2268],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":184,"low":172,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",1.01,1.0486,-0.0299,-2.9,12886.7979,173,1.0407,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",1.04,1.06,1.0205,1.03,0.01,0.98,4492.7979,67,1.0481,{"date":202,"open":193,"high":203,"low":204,"close":204,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",1.069,1.02,0,7730.7979,95,1.0522,{"date":210,"open":183,"high":211,"low":183,"close":204,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",1.08,-0.01,-0.97,4410.7979,89,1.0262,{"date":218,"open":192,"high":219,"low":172,"close":195,"change":212,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",1.0636,-0.96,3435.527454,134,1.0376,{"date":225,"open":193,"high":226,"low":204,"close":192,"change":196,"percent_change":227,"volume":228,"transactions":207,"vwap":229},"2026-09-25",1.065,0.97,4017.148736,1.0466,{"date":231,"open":232,"high":233,"low":183,"close":195,"change":212,"percent_change":220,"volume":234,"transactions":235,"vwap":236},"2026-09-24",1.055,1.1,10230.974964,405,1.0408,{"date":238,"open":239,"high":240,"low":241,"close":192,"change":205,"percent_change":205,"volume":242,"transactions":243,"vwap":244},"2026-09-23",1.037195,1.1291,1.0101,15359.138896,649,1.0432,{"date":246,"open":247,"high":233,"low":192,"close":192,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",1.07,-0.03,-2.8,5007.63959,449,1.0707,{"date":254,"open":233,"high":233,"low":193,"close":247,"change":212,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",-0.93,4010.7979,285,1.0769,{"date":260,"open":211,"high":261,"low":195,"close":211,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",1.15,0.04,3.85,32633.874686,434,1.1049,{"date":268,"open":58,"high":269,"low":270,"close":192,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",1.085,0.9993,0.02,1.96,21666.7979,213,1.0541,{"date":277,"open":278,"high":278,"low":183,"close":204,"change":248,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",1.0631,-2.86,5069.28632,88,1.0505,{"date":284,"open":211,"high":233,"low":285,"close":58,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",0.85,-0.02,-1.87,89198.42132,332,0.9596,{"date":292,"open":58,"high":211,"low":192,"close":247,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",0.03,2.88,10064.064642,333,1.0691,{"date":299,"open":211,"high":300,"low":192,"close":192,"change":301,"percent_change":302,"volume":303,"transactions":265,"vwap":304},"2026-09-11",1.09,-0.04,-3.7,12278.876142,1.0823,{"date":306,"open":307,"high":308,"low":211,"close":211,"change":248,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",1.11,1.16,-2.7,10971.318558,552,1.1042,{"date":314,"open":315,"high":316,"low":211,"close":307,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",1.18,1.2,-0.06,-5.13,19739.7979,202,1.1146,{"date":323,"open":324,"high":315,"low":325,"close":148,"change":271,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",1.14,1.13,1.74,5633.478166,97,1.1508,{"date":331,"open":332,"high":333,"low":332,"close":261,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",1.12,1.1701,-0.015,-1.29,5438.889925,311,1.1549,{"date":340,"open":341,"high":342,"low":307,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",1.2699,1.27,1.165,0.035,3.1,35262.925411,456,1.1671,{"date":350,"open":308,"high":351,"low":233,"close":325,"change":301,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",1.239,-3.42,57692.43494,379,1.138,{"date":357,"open":316,"high":316,"low":148,"close":148,"change":317,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",-4.88,7404.054303,108,1.1809,{"date":363,"open":315,"high":364,"low":261,"close":365,"change":293,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",1.2394,1.23,2.5,19501.763842,373,1.1838,{"date":371,"open":372,"high":341,"low":308,"close":316,"change":286,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",1.2001,-1.64,26585.714314,445,1.1863,{"date":378,"open":379,"high":342,"low":148,"close":380,"change":212,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-27",1.255,1.22,-0.81,22201.7979,264,1.2146,{"date":386,"open":387,"high":388,"low":389,"close":365,"change":212,"percent_change":381,"volume":390,"transactions":391,"vwap":392},"2026-08-26",1.24,1.26,1.21,7548.9452,187,1.2367,{"date":394,"open":380,"high":395,"low":389,"close":387,"change":271,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-25",1.29,1.64,5626.70024,127,1.2187,{"date":401,"open":389,"high":387,"low":308,"close":380,"change":248,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-24",-2.4,23359.888888,327,1.2215,{"date":407,"open":342,"high":408,"low":389,"close":409,"change":248,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-21",1.28,1.25,-2.34,10029.7979,341,1.2423,{"date":415,"open":409,"high":408,"low":416,"close":408,"change":293,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-20",1.2127,2.4,13660.352838,118,1.2477,{"date":422,"open":387,"high":409,"low":389,"close":409,"change":205,"percent_change":205,"volume":423,"transactions":424,"vwap":425},"2026-08-19",15194.933023,130,1.2307,{"date":427,"open":388,"high":134,"low":409,"close":409,"change":286,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-18",-1.57,7120.7979,135,1.2814,{"date":433,"open":434,"high":435,"low":388,"close":342,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-17",1.32,1.3995,-0.07,-5.22,13383.049476,207,1.3151,{"date":442,"open":443,"high":444,"low":408,"close":445,"change":262,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-14",1.33,1.39,1.34,3.08,41890.22746,468,1.336,{"date":451,"open":452,"high":434,"low":409,"close":452,"change":205,"percent_change":205,"volume":453,"transactions":454,"vwap":455},"2026-08-13",1.3,21231.651723,359,1.2833,{"date":457,"open":452,"high":445,"low":458,"close":452,"change":248,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",1.2305,-2.26,52464.824747,736,1.296,{"date":464,"open":465,"high":443,"low":466,"close":443,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-11",1.19,1.185,0.15,12.71,96330.675687,889,1.2529,{"date":473,"open":316,"high":387,"low":474,"close":315,"change":248,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-10",1.1507,-2.48,66695.721483,433,1.1938,{"date":480,"open":380,"high":481,"low":482,"close":389,"change":271,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-07",1.2595,1.1618,1.68,55500.087836,312,1.1852,{"date":488,"open":324,"high":409,"low":489,"close":465,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-06",1.1301,0.07,6.25,135849.838244,605,1.1883,{"date":496,"open":308,"high":315,"low":307,"close":332,"change":301,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-05",-3.45,75108.334729,337,1.1234,{"date":502,"open":389,"high":389,"low":503,"close":308,"change":286,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-04",1.094,-1.69,162342.637663,571,1.1194,{"date":509,"open":307,"high":387,"low":195,"close":315,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-03",0.08,7.27,116844.958844,886,1.1482,{"date":516,"open":307,"high":517,"low":58,"close":233,"change":196,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-31",1.1219,0.92,62209.516876,320,1.0877,{"date":523,"open":324,"high":524,"low":247,"close":300,"change":248,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-30",1.1695,-2.68,99814.023357,599,1.0998,{"date":530,"open":261,"high":465,"low":307,"close":332,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",-0.05,-4.27,144533.318604,912,1.1434,{"date":537,"open":465,"high":538,"low":233,"close":148,"change":286,"percent_change":539,"volume":540,"transactions":173,"vwap":541},"2026-07-28",1.2378,-1.68,175965.023683,1.1763,{"date":543,"open":261,"high":544,"low":261,"close":465,"change":129,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-27",1.3377,8.18,345327.228202,1767,1.2196,{"date":550,"open":380,"high":551,"low":58,"close":233,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-24",1.3002,-0.09,-7.56,354469.328524,1656,1.1497,{"date":558,"open":559,"high":560,"low":561,"close":465,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-23",0.9099,1.35,0.87635,0.2873,31.83,4308778.260488,19401,1.1617,{"date":568,"open":409,"high":569,"low":24,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-22",1.7299,0.9027,-0.2473,-21.5,23670030.589758,128578,1.5896,{"date":577,"open":388,"high":578,"low":211,"close":261,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-21",1.2799,-0.13,-10.16,125231.602462,506,1.1689,{"date":585,"open":443,"high":586,"low":308,"close":408,"change":436,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-20",1.3654,-5.19,59117.205687,358,1.2437,{"date":592,"open":71,"high":444,"low":452,"close":560,"change":293,"percent_change":593,"volume":594,"transactions":9,"vwap":560},"2026-07-17",2.27,46200,{"date":596,"open":71,"high":597,"low":395,"close":434,"change":301,"percent_change":598,"volume":599,"transactions":9,"vwap":434},"2026-07-16",1.426,-2.94,52500,{"date":601,"open":434,"high":602,"low":434,"close":603,"change":205,"percent_change":205,"volume":604,"transactions":9,"vwap":603},"2026-07-15",1.48,1.36,20400,{"date":606,"open":607,"high":608,"low":395,"close":603,"change":248,"percent_change":609,"volume":610,"transactions":9,"vwap":603},"2026-07-14",1.325,1.4,-2.16,69900,{"date":612,"open":613,"high":614,"low":445,"close":444,"change":579,"percent_change":615,"volume":616,"transactions":9,"vwap":444},"2026-07-13",1.47,1.5,-8.55,81700,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-10",1.67,1.78,1.45,1.52,-0.14,-8.43,158100,{"date":627,"open":628,"high":629,"low":602,"close":630,"change":212,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-07-09",1.57,1.715,1.66,-0.6,149200,{"date":634,"open":635,"high":636,"low":621,"close":619,"change":490,"percent_change":637,"volume":638,"transactions":9,"vwap":619},"2026-07-08",1.53,1.8,4.38,223600,{"date":640,"open":613,"high":641,"low":608,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-07",1.675,1.6,0.06,3.9,278300,{"date":647,"open":365,"high":642,"low":380,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-06",1.54,0.32,26.23,475700,{"date":653,"open":389,"high":654,"low":315,"close":380,"change":271,"percent_change":619,"volume":655,"transactions":9,"vwap":380},"2026-07-02",1.595,1165600,{"date":657,"open":658,"high":408,"low":659,"close":316,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":316},"2026-07-01",0.94999999,0.94300002,0.207,20.85,883900,{"date":664,"open":665,"high":172,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-30",0.98900002,0.93000001,0.99299997,-0.007,-0.7,314700,{"date":672,"open":673,"high":247,"low":674,"close":172,"change":286,"percent_change":675,"volume":676,"transactions":9,"vwap":172},"2026-06-29",0.99000001,0.963,-1.96,562600,{"date":678,"open":679,"high":446,"low":680,"close":204,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":204},"2026-06-26",1.86,0.85000002,-0.65,-38.92,15598900,{"date":685,"open":134,"high":636,"low":409,"close":619,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":619},"2026-06-25",0.41,32.54,1499800,{"date":690,"open":388,"high":691,"low":388,"close":388,"change":262,"percent_change":692,"volume":693,"transactions":9,"vwap":388},"2026-06-24",1.42,3.28,165900,{"date":695,"open":307,"high":696,"low":307,"close":380,"change":196,"percent_change":697,"volume":698,"transactions":9,"vwap":380},"2026-06-23",1.49,0.83,689400,{"date":700,"open":701,"high":702,"low":261,"close":389,"change":220,"percent_change":703,"volume":704,"transactions":9,"vwap":389},"2026-06-22",1.77,1.82,-44.24,810200,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-18",2.85,2.885,2.17,-0.58,-21.09,527100,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-17",3.35,3.72,2.65,2.75,-0.67,-19.59,677900,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-16",2.9,3.46,2.84,3.42,0.62,22.14,590000,{"date":732,"open":707,"high":733,"low":734,"close":735,"change":286,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-15",3.43,2.79,2.8,-0.71,624700,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-12",2.57,2.92,2.53,2.82,0.31,12.35,525100,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-11",2.37,2.815,2.22,2.51,0.19,8.19,628400,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-10",1.93,2.59,1.844,2.32,0.53,29.61,1015500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":212,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-09",1.9,1.99,1.7,1.79,-0.56,90600,{"date":774,"open":701,"high":775,"low":326,"close":636,"change":212,"percent_change":776,"volume":777,"transactions":9,"vwap":636},"2026-06-08",2.09,-0.55,444900,{"date":779,"open":780,"high":780,"low":614,"close":781,"change":317,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-05",1.92,1.81,-3.21,438300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-04",1.63,2.11,1.62,1.87,0.26,16.15,464800,{"date":794,"open":795,"high":796,"low":691,"close":797,"change":129,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-03",1.55,1.76,1.61,5.92,533600,{"date":801,"open":434,"high":802,"low":388,"close":622,"change":467,"percent_change":803,"volume":804,"transactions":9,"vwap":622},"2026-06-02",1.71,10.95,544400,{"date":806,"open":795,"high":807,"low":365,"close":71,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":71},"2026-06-01",1.65,-0.16,-10.46,428800,{"date":812,"open":621,"high":813,"low":387,"close":635,"change":467,"percent_change":814,"volume":815,"transactions":9,"vwap":635},"2026-05-29",1.599,10.87,446500,{"date":817,"open":388,"high":818,"low":389,"close":819,"change":165,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-28",1.538,1.38,16.95,781700,{"date":823,"open":247,"high":387,"low":824,"close":315,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":315},"2026-05-27",0.81999999,0.1,9.26,803400,{"date":829,"open":830,"high":325,"low":831,"close":211,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":211},"2026-05-26",0.86000001,0.77100003,0.24,28.57,953400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":248,"percent_change":497,"volume":841,"transactions":9,"vwap":840},"2026-05-22",0.884,0.89999998,0.77999997,0.83999997,327600,{"date":843,"open":838,"high":58,"low":844,"close":44,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":44},"2026-05-21",0.75,-0.22,-20.18,1160600,{"date":849,"open":718,"high":850,"low":838,"close":300,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":300},"2026-05-20",2.77,-1.74,-61.48,3713900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-19",3.84,5.49,2.71,2.83,-0.94,-24.93,2171300,{"date":864,"open":865,"high":92,"low":727,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-18",7.36,3.77,-3.31,-46.75,564400,{"date":871,"open":92,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-15",8.8,6.98,7.08,-1.31,-15.61,220600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":643,"percent_change":109,"volume":884,"transactions":9,"vwap":883},"2026-05-14",8.99,9.08,8.226,8.39,29900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-13",8.79,8.98,8,8.33,-0.3,-3.48,100500,{"date":895,"open":896,"high":23,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-12",8.13,8.63,0.61,7.61,53700,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":324,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-11",6.64,8.4,8.02,16.57,65900,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-08",6.21,7.05,6.88,0.94,15.82,101700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-07",5.6,6.17,5.346,5.94,0.96,19.28,43400,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":119,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-06",4.5,5.25,4.98,14.48,31800,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":510,"percent_change":789,"volume":937,"transactions":9,"vwap":936},"2026-05-05",4.19,4.6,4.35,12400,{"date":939,"open":940,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-04",4.43,4.65,4.27,-0.33,-7.17,17000,{"date":947,"open":948,"high":935,"low":948,"close":935,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":935},"2026-05-01",4.16,0.44,10.58,4600,{"date":953,"open":954,"high":955,"low":954,"close":948,"change":744,"percent_change":956,"volume":957,"transactions":9,"vwap":948},"2026-04-30",4,4.3,8.05,26100,{"date":959,"open":960,"high":961,"low":962,"close":263,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":263},"2026-04-29",4.03,4.24,3.8,-0.15,-3.75,48500,{"date":967,"open":918,"high":968,"low":969,"close":954,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":954},"2026-04-28",5.72,3.695,-1.5,-27.27,56500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-27",5.7,5.9,4.93,5.5,-0.2,-3.51,16200,{"date":983,"open":984,"high":985,"low":975,"close":975,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":975},"2026-04-24",6.15,6.57,-0.35,-5.79,104000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":986,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-23",6.41,6.8,5.99,6.05,-5.47,25900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-22",6.51,7.19,6.36,6.4,-0.1,-1.54,44000,{"date":1007,"open":1008,"high":1009,"low":976,"close":1010,"change":114,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-21",6.12,7.02,6.5,5.69,32200,{"date":1014,"open":1015,"high":1002,"low":1015,"close":984,"change":119,"percent_change":1016,"volume":1017,"transactions":9,"vwap":984},"2026-04-20",5.56,11.41,31700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-17",5.565,5.88,5.47,5.52,0.17,3.18,10700,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":913,"volume":1033,"transactions":9,"vwap":1031},"2026-04-16",5.59,5.1,5.35,0.05,5800,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":753,"percent_change":716,"volume":1039,"transactions":9,"vwap":1038},"2026-04-15",5.01,5.46,5.3,34700,{"date":1041,"open":935,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":931,"transactions":9,"vwap":1044},"2026-04-14",5.4,4.53,5.11,0.57,12.56,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":560,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-13",3.17,4.84,4.54,42.32,150500,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-10",4.05,3.19,-0.9,-22,79400,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-09",4.41,4.09,-0.32,-7.26,5400,{"date":1069,"open":1070,"high":1071,"low":1063,"close":1063,"change":248,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1063},"2026-04-08",4.75,4.85,-0.68,25300,{"date":1075,"open":927,"high":1076,"low":1077,"close":1077,"change":436,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-07",4.846,4.44,-1.55,8700,{"date":1081,"open":78,"high":78,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-06",4.51,-0.41,-8.33,11000,{"date":1087,"open":1088,"high":918,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-02",5,4.37,4.92,-0.27,-5.2,134500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":736,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-01",6.09,7,4.975,5.19,-12.03,191100,{"date":1103,"open":1023,"high":976,"low":1104,"close":976,"change":490,"percent_change":316,"volume":884,"transactions":9,"vwap":976},"2026-03-31",5.22,{"date":1106,"open":978,"high":976,"low":1107,"close":1108,"change":979,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-30",4.8,5.83,-3.32,55400,{"date":1112,"open":1031,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1113},"2026-03-27",6.03,5.34,0.635,11.77,64000,{"date":1119,"open":1120,"high":1121,"low":927,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-26",4.55,5.42,5.395,1.135,26.64,108000,{"date":1127,"open":637,"high":941,"low":954,"close":1128,"change":212,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-25",4.26,-0.23,120600,{"date":1132,"open":1037,"high":1133,"low":1134,"close":942,"change":579,"percent_change":1135,"volume":1136,"transactions":9,"vwap":942},"2026-03-24",6,3.63,-2.95,379200,{"date":1138,"open":1139,"high":1077,"low":1139,"close":1140,"change":621,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-23",2.95,4.4,49.15,170400,{"date":1144,"open":1139,"high":1139,"low":1139,"close":1139,"change":212,"percent_change":139,"volume":1145,"transactions":9,"vwap":1139},"2026-03-20",500,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":205,"percent_change":205,"volume":1145,"transactions":9,"vwap":1149},"2026-03-19",2.87,2.96,{"date":1151,"open":1149,"high":1149,"low":1149,"close":1149,"change":301,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1149},"2026-03-18",-1.33,400,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-17",2.98,3,0.11,3.81,1300,{"date":1162,"open":294,"high":724,"low":294,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-16",2.89,-0.11,-3.67,5700,{"date":1168,"open":1169,"high":1157,"low":1170,"close":1157,"change":212,"percent_change":943,"volume":1171,"transactions":9,"vwap":1157},"2026-03-13",2.975,2.86,2700,{"date":1173,"open":741,"high":1174,"low":1175,"close":1174,"change":262,"percent_change":560,"volume":1176,"transactions":9,"vwap":1174},"2026-03-12",3.01,2.66,2400,{"date":1178,"open":1157,"high":1157,"low":1179,"close":1179,"change":262,"percent_change":71,"volume":173,"transactions":9,"vwap":1179},"2026-03-11",2.97,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":845,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-10",3.106,2.93,-6.98,900,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":941,"volume":1192,"transactions":9,"vwap":1190},"2026-03-09",3.155,3.117,3.15,0.14,1100,{"date":1194,"open":1195,"high":1195,"low":1174,"close":1174,"change":205,"percent_change":205,"volume":173,"transactions":9,"vwap":1174},"2026-03-06",3.175,{"date":1197,"open":1157,"high":1198,"low":1157,"close":1174,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1174},"2026-03-05",3.065,-0.143,-4.54,3000,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1204},"2026-03-04",3.153,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1204,"change":1209,"percent_change":686,"volume":1210,"transactions":9,"vwap":1204},"2026-03-03",3.14,3.163,0.013,3900,{"date":1212,"open":1207,"high":1213,"low":1214,"close":1207,"change":1215,"percent_change":1216,"volume":173,"transactions":9,"vwap":1207},"2026-03-02",3.235,3.13,0.017,0.54,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-27",3.327,3.123,-0.165,-5.02,1500,{"date":1225,"open":1157,"high":1226,"low":1157,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-26",3.3,3.288,0.209,6.79,2200,{"date":1232,"open":1233,"high":446,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-25",3.07,3.05,3.079,-0.006,-0.19,8800,{"date":1240,"open":1207,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":759,"volume":1245,"transactions":9,"vwap":1243},"2026-02-24",3.165,3.015,3.085,0.078,1200,{"date":1247,"open":1242,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-23",3.09,3.007,-0.024,-0.79,8300,{"date":1254,"open":1255,"high":1255,"low":1174,"close":1256,"change":1257,"percent_change":1258,"volume":1185,"transactions":9,"vwap":1256},"2026-02-20",3.04,3.031,-0.019,-0.62,{"date":1260,"open":1234,"high":1234,"low":1234,"close":1234,"change":262,"percent_change":443,"volume":1261,"transactions":9,"vwap":1234},"2026-02-19",1600,{"date":1263,"open":858,"high":1174,"low":858,"close":1174,"change":196,"percent_change":1264,"volume":1245,"transactions":9,"vwap":1174},"2026-02-18",0.33,{"date":1266,"open":1267,"high":1157,"low":1175,"close":1157,"change":205,"percent_change":205,"volume":1268,"transactions":9,"vwap":1157},"2026-02-17",2.893,2900,{"date":1270,"open":1025,"high":1025,"low":1271,"close":1157,"change":531,"percent_change":373,"volume":1192,"transactions":9,"vwap":1157},"2026-02-13",2.99,{"date":1273,"open":1174,"high":1234,"low":1157,"close":1234,"change":212,"percent_change":943,"volume":1274,"transactions":9,"vwap":1234},"2026-02-12",1700,{"date":1276,"open":1198,"high":1198,"low":1277,"close":1277,"change":212,"percent_change":943,"volume":1278,"transactions":9,"vwap":1277},"2026-02-11",3.06,700,{"date":1280,"open":1233,"high":1233,"low":1233,"close":1233,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1233},"2026-02-10",0.005,0.16,600,{"date":1285,"open":1271,"high":1198,"low":1271,"close":1198,"change":1286,"percent_change":1287,"volume":1176,"transactions":9,"vwap":1198},"2026-02-09",-0.055,-1.76,{"date":1289,"open":1290,"high":1290,"low":1163,"close":1291,"change":1292,"percent_change":954,"volume":1293,"transactions":9,"vwap":1291},"2026-02-06",3.254,3.12,0.12,2800,{"date":1295,"open":1149,"high":1291,"low":1149,"close":1157,"change":262,"percent_change":560,"volume":957,"transactions":9,"vwap":1157},"2026-02-05",{"date":1297,"open":1156,"high":1174,"low":859,"close":1149,"change":301,"percent_change":1152,"volume":1298,"transactions":9,"vwap":1149},"2026-02-04",15100,{"date":1300,"open":1157,"high":1234,"low":1163,"close":1157,"change":205,"percent_change":205,"volume":1301,"transactions":9,"vwap":1157},"2026-02-03",11800,{"date":1303,"open":1304,"high":1248,"low":1304,"close":1157,"change":1305,"percent_change":436,"volume":951,"transactions":9,"vwap":1157},"2026-02-02",2.81,-0.002,{"date":1307,"open":1149,"high":1248,"low":735,"close":1308,"change":1309,"percent_change":796,"volume":1310,"transactions":9,"vwap":1308},"2026-01-30",3.0020001,0.052,27000,{"date":1312,"open":1313,"high":1157,"low":1139,"close":1139,"change":205,"percent_change":205,"volume":1314,"transactions":9,"vwap":1139},"2026-01-29",2.958,7500,{"date":1316,"open":741,"high":345,"low":1317,"close":1139,"change":963,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1139},"2026-01-28",2.63,-4.84,25600,{"date":1321,"open":345,"high":345,"low":345,"close":345,"change":205,"percent_change":205,"volume":1322,"transactions":9,"vwap":345},"2026-01-27",6600,{"date":1324,"open":1149,"high":1291,"low":1149,"close":345,"change":262,"percent_change":134,"volume":1325,"transactions":9,"vwap":345},"2026-01-26",5500,{"date":1327,"open":1328,"high":1233,"low":1271,"close":1277,"change":262,"percent_change":434,"volume":951,"transactions":9,"vwap":1277},"2026-01-23",3.02,{"date":1330,"open":1328,"high":1025,"low":1328,"close":1328,"change":248,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1328},"2026-01-22",-0.98,2500,{"date":1334,"open":1255,"high":446,"low":1255,"close":1234,"change":317,"percent_change":1335,"volume":1176,"transactions":9,"vwap":1234},"2026-01-21",-1.93,{"date":1337,"open":1328,"high":1338,"low":1328,"close":1338,"change":510,"percent_change":1339,"volume":1192,"transactions":9,"vwap":1338},"2026-01-20",3.11,2.64,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":963,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-16",3.32,3.03,-4.72,3200,{"date":1347,"open":1157,"high":1025,"low":1271,"close":1025,"change":1158,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1025},"2026-01-15",3.58,3800,{"date":1351,"open":1190,"high":1190,"low":1179,"close":1233,"change":1032,"percent_change":630,"volume":1349,"transactions":9,"vwap":1233},"2026-01-14",{"date":1353,"open":1354,"high":1354,"low":1156,"close":1328,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1328},"2026-01-13",3.115,0.015,0.5,6400,{"date":1359,"open":1255,"high":1291,"low":1360,"close":1360,"change":1355,"percent_change":1356,"volume":1361,"transactions":9,"vwap":1360},"2026-01-12",3.0050001,2000,{"date":1363,"open":1157,"high":1233,"low":1271,"close":1271,"change":317,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1271},"2026-01-09",-1.97,12000,{"date":1367,"open":1343,"high":1214,"low":1149,"close":1234,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1234},"2026-01-08",-0.08,-2.56,10200,{"date":1372,"open":1234,"high":727,"low":1234,"close":1214,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1214},"2026-01-07",0.075,2.45,45600,{"date":1377,"open":446,"high":1214,"low":1255,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-06",3.055,0.095,3.21,3400,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1149,"change":1032,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1149},"2026-01-05",2.91,3.045,1.72,8600,{"date":1389,"open":1304,"high":1384,"low":735,"close":1384,"change":129,"percent_change":1057,"volume":1390,"transactions":9,"vwap":1384},"2026-01-02",2300,{"date":1392,"open":741,"high":1157,"low":743,"close":743,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":743},"2025-12-31",-0.18,-6,14100,{"date":1397,"open":724,"high":1338,"low":1163,"close":1157,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1157},"2025-12-30",0.092,3.16,8500,{"date":1402,"open":743,"high":1242,"low":735,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-12-29",2.908,-0.059,-1.99,16400,{"date":1408,"open":1338,"high":1291,"low":1149,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-12-26",2.967,-0.189,-5.99,19100,{"date":1414,"open":345,"high":1057,"low":1415,"close":1416,"change":1417,"percent_change":579,"volume":1418,"transactions":9,"vwap":1416},"2025-12-24",3.074,3.156,-0.004,4800,{"date":1420,"open":1207,"high":1399,"low":1343,"close":1399,"change":196,"percent_change":649,"volume":1421,"transactions":9,"vwap":1399},"2025-12-23",2600,{"date":1423,"open":1234,"high":1190,"low":1234,"close":1190,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1190},"2025-12-22",-0.045,-1.41,3500,{"date":1428,"open":1429,"high":1430,"low":1399,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-19",3.31,3.358,3.195,0.045,1.43,3700,{"date":1436,"open":1437,"high":1437,"low":1214,"close":1190,"change":436,"percent_change":1438,"volume":1434,"transactions":9,"vwap":1190},"2025-12-18",3.23,-2.17,{"date":1440,"open":1441,"high":1442,"low":1234,"close":1443,"change":196,"percent_change":744,"volume":1444,"transactions":9,"vwap":1443},"2025-12-17",3.27,3.41,3.22,8100,{"date":1446,"open":1328,"high":1447,"low":1448,"close":1380,"change":1449,"percent_change":964,"volume":1450,"transactions":9,"vwap":1380},"2025-12-16",3.74,3.011,-0.125,37400,{"date":1452,"open":1198,"high":1453,"low":1328,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-12-15",3.51,3.335,0.215,6.89,7800,{"date":1459,"open":1399,"high":1460,"low":1343,"close":1291,"change":579,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1291},"2025-12-12",3.26,-4,6200,{"date":1464,"open":1437,"high":1465,"low":1437,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-12-11",3.37,3.25,-0.12,-3.56,6300,{"date":1471,"open":1025,"high":1447,"low":1190,"close":1465,"change":832,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1465},"2025-12-10",7.67,35100,{"date":1475,"open":345,"high":1342,"low":1157,"close":1214,"change":1393,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1214},"2025-12-09",-5.44,39900,{"date":1479,"open":1089,"high":1089,"low":1437,"close":1429,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1429},"2025-12-08",-0.76,-18.67,340200,{"date":1484,"open":1156,"high":1485,"low":1183,"close":1486,"change":324,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-05",4.79,4.07,38.91,724100,{"date":1490,"open":1149,"high":1491,"low":1384,"close":1183,"change":317,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1183},"2025-12-04",3.244,-2.01,28000,{"date":1495,"open":1183,"high":1271,"low":1183,"close":1271,"change":531,"percent_change":373,"volume":1067,"transactions":9,"vwap":1271},"2025-12-03",{"date":1497,"open":1174,"high":1255,"low":1139,"close":1255,"change":293,"percent_change":172,"volume":1498,"transactions":9,"vwap":1255},"2025-12-02",5900,{"date":1500,"open":1501,"high":446,"low":1148,"close":1174,"change":1282,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1174},"2025-12-01",2.895,5.61,15500,{"date":1505,"open":1506,"high":1507,"low":707,"close":707,"change":1003,"percent_change":1508,"volume":1301,"transactions":9,"vwap":707},"2025-11-28",2.962,2.998,-3.39,{"date":1510,"open":741,"high":1511,"low":1384,"close":1139,"change":1512,"percent_change":718,"volume":1166,"transactions":9,"vwap":1139},"2025-11-26",2.993,0.079,{"date":1514,"open":1515,"high":1515,"low":1170,"close":1516,"change":1517,"percent_change":525,"volume":1274,"transactions":9,"vwap":1516},"2025-11-25",2.94,2.871,-0.079,{"date":1519,"open":726,"high":1139,"low":726,"close":1139,"change":1520,"percent_change":825,"volume":1521,"transactions":9,"vwap":1139},"2025-11-24",0.003,4000,{"date":1523,"open":1524,"high":1149,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1434,"transactions":9,"vwap":1526},"2025-11-21",2.955,2.568,2.947,-0.027,-0.91,{"date":1530,"open":1277,"high":1277,"low":1531,"close":1531,"change":1532,"percent_change":964,"volume":1533,"transactions":9,"vwap":1531},"2025-11-20",2.974,-0.116,5100,{"date":1535,"open":1536,"high":1537,"low":1179,"close":1248,"change":1538,"percent_change":1539,"volume":1160,"transactions":9,"vwap":1248},"2025-11-19",2.976,3.094,-0.122,-3.8,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1274,"transactions":9,"vwap":1543},"2025-11-18",3.003,3.212,-0.068,-2.07,{"date":1547,"open":1226,"high":1548,"low":1466,"close":692,"change":1467,"percent_change":1549,"volume":1421,"transactions":9,"vwap":692},"2025-11-17",3.314,-3.53,{"date":1551,"open":1429,"high":1442,"low":1429,"close":1552,"change":436,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-11-14",3.4,-2.02,6500,{"date":1556,"open":1557,"high":1557,"low":725,"close":1557,"change":1558,"percent_change":1559,"volume":1230,"transactions":9,"vwap":1557},"2025-11-13",3.47,-0.075,-2.12,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-11-12",3.48,3.57,3.545,-0.013,-0.37,3100,{"date":1569,"open":1562,"high":1563,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-11",3.465,3.558,0.028,0.79,1400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":436,"percent_change":1581,"volume":1349,"transactions":9,"vwap":1580},"2025-11-10",3.5,3.65,3.343,3.53,-1.94,{"date":1583,"open":1584,"high":1134,"low":1585,"close":26,"change":301,"percent_change":1586,"volume":1498,"transactions":9,"vwap":26},"2025-11-07",3.562,3.52,-1.1,{"date":1588,"open":1589,"high":1578,"low":1590,"close":1591,"change":286,"percent_change":776,"volume":1554,"transactions":9,"vwap":1591},"2025-11-06",3.634,3.56,3.64,{"date":1593,"open":716,"high":716,"low":1594,"close":1595,"change":271,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-05",3.585,3.66,0.55,1900,{"date":1599,"open":1600,"high":962,"low":1591,"close":1591,"change":1467,"percent_change":1601,"volume":1238,"transactions":9,"vwap":1591},"2025-11-04",3.71,-3.19,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1606,"change":623,"percent_change":1607,"volume":1349,"transactions":9,"vwap":1606},"2025-11-03",3.918,3.92,3.76,-3.59,{"date":1609,"open":1610,"high":1610,"low":1611,"close":644,"change":1612,"percent_change":1613,"volume":1176,"transactions":9,"vwap":644},"2025-10-31",3.93,3.898,-0.091,-2.28,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1617},"2025-10-30",3.75,3.991,3.59,0.131,3.39,5000,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":271,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-29",3.89,3.86,0.52,2100,{"date":1629,"open":263,"high":1624,"low":1630,"close":856,"change":212,"percent_change":1631,"volume":1632,"transactions":9,"vwap":856},"2025-10-28",3.7,-0.26,9400,{"date":1634,"open":644,"high":1635,"low":263,"close":263,"change":205,"percent_change":205,"volume":1636,"transactions":9,"vwap":263},"2025-10-27",3.905,4500,{"date":1638,"open":1639,"high":1639,"low":962,"close":263,"change":623,"percent_change":980,"volume":951,"transactions":9,"vwap":263},"2025-10-24",3.99,{"date":1641,"open":1616,"high":1642,"low":1616,"close":1639,"change":248,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1639},"2025-10-23",4.02,-0.75,11700,{"date":1646,"open":1647,"high":1647,"low":1605,"close":1642,"change":286,"percent_change":1648,"volume":1268,"transactions":9,"vwap":1642},"2025-10-22",4.085,-0.5,{"date":1650,"open":1056,"high":1651,"low":1652,"close":1653,"change":1368,"percent_change":1581,"volume":1322,"transactions":9,"vwap":1653},"2025-10-21",4.06,3.94,4.04,{"date":1655,"open":961,"high":961,"low":1656,"close":1656,"change":531,"percent_change":1657,"volume":173,"transactions":9,"vwap":1656},"2025-10-20",4.12,-1.2,{"date":1659,"open":955,"high":1077,"low":1585,"close":1660,"change":1393,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-17",4.17,-4.14,49200,{"date":1664,"open":1665,"high":1666,"low":936,"close":936,"change":845,"percent_change":1667,"volume":1381,"transactions":9,"vwap":936},"2025-10-16",4.46,4.47,-4.81,{"date":1669,"open":1670,"high":935,"low":1671,"close":1672,"change":165,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-15",4.425,4.39,4.57,4.58,18200,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1089,"change":1679,"percent_change":949,"volume":1293,"transactions":9,"vwap":1089},"2025-10-14",4.21,4.446,0.019,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-13",4.231,4.52,4.351,-0.225,-4.92,9000,{"date":1689,"open":1690,"high":1691,"low":955,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-10-10",4.59,4.66,4.576,-0.194,-4.07,66700,{"date":1697,"open":1120,"high":1107,"low":1082,"close":1698,"change":1024,"percent_change":1630,"volume":1699,"transactions":9,"vwap":1698},"2025-10-09",4.77,78200,{"date":1701,"open":1140,"high":1702,"low":1140,"close":935,"change":467,"percent_change":1465,"volume":1703,"transactions":9,"vwap":935},"2025-10-08",4.62,13400,{"date":1705,"open":1120,"high":78,"low":1706,"close":1706,"change":1164,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-07",4.45,-2.41,15400,{"date":1710,"open":935,"high":1711,"low":927,"close":1712,"change":301,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-06",4.947,4.56,-0.87,51100,{"date":1716,"open":1120,"high":1050,"low":1717,"close":935,"change":825,"percent_change":751,"volume":1718,"transactions":9,"vwap":935},"2025-10-03",4.33,40600,{"date":1720,"open":1721,"high":1721,"low":1140,"close":927,"change":1158,"percent_change":752,"volume":1325,"transactions":9,"vwap":927},"2025-10-02",4.729,{"date":1723,"open":936,"high":1671,"low":1724,"close":1671,"change":196,"percent_change":1725,"volume":1293,"transactions":9,"vwap":1671},"2025-10-01",4.32,0.23,{"date":1727,"open":1063,"high":1728,"low":637,"close":637,"change":262,"percent_change":518,"volume":1381,"transactions":9,"vwap":637},"2025-09-30",4.49,{"date":1730,"open":1731,"high":1732,"low":1724,"close":1733,"change":1734,"percent_change":1735,"volume":1703,"transactions":9,"vwap":1733},"2025-09-29",4.584,4.708,4.34,-0.21,-4.62,{"date":1737,"open":1738,"high":1738,"low":934,"close":1120,"change":1566,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1120},"2025-09-26",4.83,-7.52,31300,{"date":1742,"open":1743,"high":1090,"low":1744,"close":1090,"change":205,"percent_change":205,"volume":1554,"transactions":9,"vwap":1090},"2025-09-25",4.855,4.81,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1090,"change":165,"percent_change":961,"volume":1749,"transactions":9,"vwap":1090},"2025-09-24",4.78,5.13,14400,{"date":1751,"open":1744,"high":1752,"low":1753,"close":1753,"change":317,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-09-23",4.96,4.72,-1.26,5600,{"date":1757,"open":1698,"high":1758,"low":1702,"close":1747,"change":293,"percent_change":119,"volume":1759,"transactions":9,"vwap":1747},"2025-09-22",5.18,36500,{"date":1761,"open":1762,"high":918,"low":935,"close":1070,"change":293,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1070},"2025-09-19",4.68,0.64,116900,{"date":1766,"open":1767,"high":1752,"low":1768,"close":1753,"change":643,"percent_change":395,"volume":1769,"transactions":9,"vwap":1753},"2025-09-18",4.87,4.7,23300,{"date":1771,"open":1772,"high":1752,"low":935,"close":1691,"change":979,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1691},"2025-09-17",4.69,-4.12,152700,{"date":1776,"open":1777,"high":1088,"low":1690,"close":1778,"change":825,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-09-16",4.76,4.86,2.1,15600,{"date":1782,"open":1485,"high":1036,"low":1777,"close":1777,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1777},"2025-09-15",-0.25,-4.99,19700,{"date":1787,"open":1768,"high":1038,"low":1772,"close":1036,"change":196,"percent_change":165,"volume":1788,"transactions":9,"vwap":1036},"2025-09-12",31400,{"date":1790,"open":1071,"high":1791,"low":948,"close":1088,"change":1003,"percent_change":675,"volume":1792,"transactions":9,"vwap":1088},"2025-09-11",5.2,1271400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1030,"change":623,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1030},"2025-09-10",5.37,5.76,4.895,-2.67,41700,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-09",4.863,5.36,5.24,0.39,8.04,19600,{"date":1809,"open":1140,"high":1088,"low":1140,"close":1071,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1071},"2025-09-08",0.45,10.23,62900,{"date":1814,"open":1120,"high":1120,"low":1140,"close":1140,"change":1003,"percent_change":1815,"volume":1230,"transactions":9,"vwap":1140},"2025-09-05",-2.22,{"date":1817,"open":1120,"high":1772,"low":1140,"close":927,"change":531,"percent_change":1586,"volume":1818,"transactions":9,"vwap":927},"2025-09-04",11100,{"date":1820,"open":1821,"high":1772,"low":1822,"close":1120,"change":262,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1120},"2025-09-03",4.36,4.31,0.89,17400,{"date":1826,"open":927,"high":1768,"low":1724,"close":1082,"change":205,"percent_change":205,"volume":1033,"transactions":9,"vwap":1082},"2025-09-02",{"date":1828,"open":1829,"high":1830,"low":1089,"close":1082,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1082},"2025-08-29",4.749,4.921,-0.299,-6.22,24300,{"date":1835,"open":1836,"high":1836,"low":1082,"close":1837,"change":1838,"percent_change":1839,"volume":924,"transactions":9,"vwap":1837},"2025-08-28",4.919,4.809,-0.021,-0.43,{"date":1841,"open":1842,"high":1738,"low":1691,"close":1738,"change":1843,"percent_change":955,"volume":1844,"transactions":9,"vwap":1738},"2025-08-27",4.673,0.199,9700,{"date":1846,"open":1847,"high":1847,"low":1706,"close":1848,"change":1373,"percent_change":807,"volume":1849,"transactions":9,"vwap":1848},"2025-08-26",4.653,4.631,9600,{"date":1851,"open":1852,"high":1107,"low":1852,"close":1853,"change":1854,"percent_change":613,"volume":1855,"transactions":9,"vwap":1853},"2025-08-25",4.303,4.556,0.066,27200,{"date":1857,"open":936,"high":1768,"low":1858,"close":1728,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1728},"2025-08-22",4.22,0.081,1.84,41300,{"date":1863,"open":1864,"high":941,"low":1865,"close":1866,"change":1867,"percent_change":850,"volume":1868,"transactions":9,"vwap":1866},"2025-08-21",4.29,4.18,4.409,0.119,21000,{"date":1870,"open":1128,"high":1871,"low":961,"close":1864,"change":531,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1864},"2025-08-20",4.549,-1.15,13200,{"date":1875,"open":1120,"high":1120,"low":1724,"close":1733,"change":1734,"percent_change":1735,"volume":1876,"transactions":9,"vwap":1733},"2025-08-19",7000,{"date":1878,"open":1077,"high":1879,"low":1880,"close":1120,"change":129,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1120},"2025-08-18",4.581,4.408,2.02,9500,{"date":1884,"open":1691,"high":1485,"low":1665,"close":1665,"change":139,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1665},"2025-08-15",-7.08,29200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1107,"change":1356,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1107},"2025-08-14",4.325,5.38,4.254,11.63,165800,{"date":1895,"open":1858,"high":1063,"low":1896,"close":955,"change":1897,"percent_change":1328,"volume":1898,"transactions":9,"vwap":955},"2025-08-13",4.01,0.126,30000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-08-12",4.15,4.28,3.95,4.174,-0.136,-3.16,16500,{"date":1909,"open":954,"high":1666,"low":1624,"close":1822,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1822},"2025-08-11",0.471,12.27,22300,{"date":1914,"open":1610,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-08-08",4.015,3.79,3.839,-0.291,-7.05,19500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":165,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-08-07",3.934,4.499,3.83,4.13,5.09,49500,{"date":1930,"open":1772,"high":78,"low":1624,"close":1610,"change":631,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1610},"2025-08-06",-13.25,108800,{"date":1934,"open":1935,"high":1936,"low":1822,"close":1043,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1043},"2025-08-05",5.02,5.07,-1.08,-19.25,296100,{"date":1941,"open":1639,"high":1942,"low":263,"close":1502,"change":1860,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1502},"2025-08-04",6.81,48.81,2377000,{"date":1946,"open":1610,"high":1652,"low":1947,"close":866,"change":808,"percent_change":1694,"volume":1948,"transactions":9,"vwap":866},"2025-08-01",3.706,13300,{"date":1950,"open":1486,"high":1951,"low":1625,"close":1610,"change":579,"percent_change":1952,"volume":1033,"transactions":9,"vwap":1610},"2025-07-31",4.127,-3.2,{"date":1954,"open":1864,"high":1864,"low":962,"close":1651,"change":963,"percent_change":1468,"volume":1955,"transactions":9,"vwap":1651},"2025-07-30",29400,{"date":1957,"open":1140,"high":1706,"low":1958,"close":1677,"change":317,"percent_change":1425,"volume":1959,"transactions":9,"vwap":1677},"2025-07-29",4.165,7600,{"date":1961,"open":1962,"high":1712,"low":1963,"close":942,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":942},"2025-07-28",4.218,4.185,0.142,3.44,41800,{"date":1968,"open":1660,"high":1677,"low":1969,"close":1969,"change":1572,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-07-25",4.128,0.68,12600,{"date":1973,"open":936,"high":1107,"low":1974,"close":1975,"change":139,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-07-24",3.88,4.1,-7.66,75700,{"date":1979,"open":1980,"high":1980,"low":942,"close":1077,"change":301,"percent_change":1981,"volume":937,"transactions":9,"vwap":1077},"2025-07-23",4.471,-0.89,{"date":1983,"open":1717,"high":935,"low":934,"close":1984,"change":1024,"percent_change":1652,"volume":1985,"transactions":9,"vwap":1984},"2025-07-22",4.48,72300,{"date":1987,"open":1728,"high":1988,"low":1989,"close":1822,"change":1990,"percent_change":1991,"volume":1375,"transactions":9,"vwap":1822},"2025-07-21",4.9,4.23,-0.28,-6.1,{"date":1993,"open":1777,"high":1107,"low":1043,"close":1690,"change":1237,"percent_change":1994,"volume":1644,"transactions":9,"vwap":1690},"2025-07-18",-3.97,{"date":1996,"open":1778,"high":1778,"low":1997,"close":1747,"change":1032,"percent_change":193,"volume":1998,"transactions":9,"vwap":1747},"2025-07-17",4.662,16300,{"date":2000,"open":1717,"high":1050,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-07-16",4.237,4.73,0.4,9.24,50100,{"date":2007,"open":1665,"high":1728,"low":1660,"close":1717,"change":129,"percent_change":79,"volume":2008,"transactions":9,"vwap":1717},"2025-07-15",31900,{"date":2010,"open":1665,"high":2011,"low":948,"close":961,"change":2012,"percent_change":2013,"volume":1005,"transactions":9,"vwap":961},"2025-07-14",4.63,-0.201,-4.53,{"date":2015,"open":637,"high":927,"low":936,"close":2016,"change":2017,"percent_change":2018,"volume":1971,"transactions":9,"vwap":2016},"2025-07-11",4.441,0.011,0.25,{"date":2020,"open":1975,"high":940,"low":2021,"close":940,"change":2022,"percent_change":1097,"volume":2023,"transactions":9,"vwap":940},"2025-07-10",4.075,0.29,28100,{"date":2025,"open":1975,"high":2026,"low":1651,"close":2027,"change":825,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-09",4.2,4.14,2.48,6900,{"date":2031,"open":1901,"high":1858,"low":1642,"close":1653,"change":2032,"percent_change":2033,"volume":1749,"transactions":9,"vwap":1653},"2025-07-08",-0.101,-2.44,{"date":2035,"open":1056,"high":2036,"low":1653,"close":2037,"change":2038,"percent_change":255,"volume":2039,"transactions":9,"vwap":2037},"2025-07-07",4.255,4.141,-0.039,7700,{"date":2041,"open":1865,"high":955,"low":1865,"close":1865,"change":205,"percent_change":205,"volume":1210,"transactions":9,"vwap":1865},"2025-07-03",{"date":2043,"open":2044,"high":2045,"low":2044,"close":1865,"change":1032,"percent_change":389,"volume":2046,"transactions":9,"vwap":1865},"2025-07-02",4.0079999,4.407,38500,{"date":2048,"open":2049,"high":1989,"low":954,"close":1926,"change":205,"percent_change":205,"volume":2050,"transactions":9,"vwap":1926},"2025-07-01",4.151,11300,{"date":2052,"open":1733,"high":1733,"low":1926,"close":1926,"change":1467,"percent_change":2053,"volume":1176,"transactions":9,"vwap":1926},"2025-06-30",-2.82,{"date":2055,"open":934,"high":2056,"low":1975,"close":2057,"change":825,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-06-27",4.378,4.25,2.41,9200,{"date":2061,"open":2062,"high":1989,"low":962,"close":1901,"change":2018,"percent_change":991,"volume":2023,"transactions":9,"vwap":1901},"2025-06-26",3.82,{"date":2064,"open":1624,"high":2065,"low":1974,"close":644,"change":1368,"percent_change":1492,"volume":1349,"transactions":9,"vwap":644},"2025-06-25",3.945,{"date":2067,"open":1605,"high":2068,"low":962,"close":2069,"change":212,"percent_change":1783,"volume":1314,"transactions":9,"vwap":2069},"2025-06-24",3.985,3.98,{"date":2071,"open":263,"high":2072,"low":1630,"close":1639,"change":1191,"percent_change":1591,"volume":2073,"transactions":9,"vwap":1639},"2025-06-23",4.198,95500,{"date":2075,"open":934,"high":1128,"low":962,"close":263,"change":1566,"percent_change":2076,"volume":2077,"transactions":9,"vwap":263},"2025-06-20",-8.77,96900,{"date":2079,"open":1858,"high":2080,"low":960,"close":1858,"change":129,"percent_change":93,"volume":2081,"transactions":9,"vwap":1858},"2025-06-18",4.229,26300,{"date":2083,"open":1901,"high":1858,"low":2084,"close":1926,"change":317,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1926},"2025-06-17",4.111,-1.43,13100,{"date":2088,"open":1677,"high":1677,"low":1975,"close":934,"change":1164,"percent_change":1369,"volume":1948,"transactions":9,"vwap":934},"2025-06-16",{"date":2090,"open":942,"high":927,"low":2057,"close":955,"change":317,"percent_change":2091,"volume":2092,"transactions":9,"vwap":955},"2025-06-13",-1.38,16800,{"date":2094,"open":1140,"high":2095,"low":1858,"close":1821,"change":1368,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1821},"2025-06-12",4.432,-1.8,14700,{"date":2099,"open":1140,"high":927,"low":2100,"close":1077,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1077},"2025-06-11",4.132,0.36,8.82,51600,{"date":2105,"open":2106,"high":2107,"low":1916,"close":2108,"change":1129,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-06-10",5.06,5.153,4.08,-5.34,939900,{"date":2112,"open":961,"high":1733,"low":961,"close":1822,"change":490,"percent_change":807,"volume":2113,"transactions":9,"vwap":1822},"2025-06-09",7300,{"date":2115,"open":934,"high":1733,"low":1901,"close":961,"change":301,"percent_change":255,"volume":1503,"transactions":9,"vwap":961},"2025-06-06",{"date":2117,"open":935,"high":1691,"low":2057,"close":1902,"change":1065,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1902},"2025-06-05",-6.96,30700,{"date":2121,"open":1070,"high":1767,"low":1082,"close":935,"change":963,"percent_change":1906,"volume":2122,"transactions":9,"vwap":935},"2025-06-04",28400,{"date":2124,"open":1988,"high":2125,"low":1070,"close":1070,"change":1783,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1070},"2025-06-03",4.99,-5,13000,{"date":2129,"open":2130,"high":1936,"low":2130,"close":1088,"change":510,"percent_change":786,"volume":2097,"transactions":9,"vwap":1088},"2025-06-02",4.89,{"date":2132,"open":1767,"high":2133,"low":1778,"close":1090,"change":1003,"percent_change":1405,"volume":2134,"transactions":9,"vwap":1090},"2025-05-30",5.21,76500,{"date":2136,"open":857,"high":2137,"low":1935,"close":1935,"change":2138,"percent_change":2139,"volume":1898,"transactions":9,"vwap":1935},"2025-05-29",5.608,-0.54,-9.71,{"date":2141,"open":2142,"high":2143,"low":1015,"close":1015,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1015},"2025-05-28",5.84,5.927,-0.4,-6.71,27900,{"date":2148,"open":976,"high":2149,"low":2150,"close":2151,"change":248,"percent_change":1648,"volume":2122,"transactions":9,"vwap":2151},"2025-05-27",6.16,5.8,5.96,{"date":2153,"open":984,"high":984,"low":976,"close":993,"change":1292,"percent_change":2154,"volume":2155,"transactions":9,"vwap":993},"2025-05-23",2.04,27300,{"date":2157,"open":2158,"high":2149,"low":1502,"close":2159,"change":2160,"percent_change":1222,"volume":2161,"transactions":9,"vwap":2159},"2025-05-22",6.06,5.87,-0.31,44200,{"date":2163,"open":2164,"high":1010,"low":1021,"close":2165,"change":2160,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-05-21",6.32,6.18,-4.78,40700,{"date":2169,"open":1010,"high":2170,"low":2171,"close":2172,"change":623,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-05-20",7.3,6.47,6.49,-2.11,155500,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":2180,"percent_change":2058,"volume":2181,"transactions":9,"vwap":2179},"2025-05-19",5.85,7.04,6.63,0.156,141300,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-05-16",5.41,6.58,6.474,1.164,21.92,342900,{"date":2191,"open":2192,"high":2193,"low":1702,"close":2194,"change":771,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-05-15",5.55,5.57,5.31,-9.54,190200,{"date":2198,"open":2158,"high":2199,"low":2200,"close":2159,"change":2138,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2159},"2025-05-14",6.24,5.51,-8.42,706600,{"date":2204,"open":2194,"high":2205,"low":2027,"close":991,"change":1183,"percent_change":2206,"volume":2207,"transactions":9,"vwap":991},"2025-05-13",8.28,84.2,25598500,{"date":2209,"open":1429,"high":1021,"low":2210,"close":1562,"change":1024,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1562},"2025-05-12",2.6,5.14,7330800,{"date":2214,"open":733,"high":1453,"low":1466,"close":1429,"change":1467,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1429},"2025-05-09",-3.5,35800,{"date":2218,"open":733,"high":2219,"low":733,"close":733,"change":1164,"percent_change":2220,"volume":2221,"transactions":9,"vwap":733},"2025-05-08",3.78,-3.11,23900,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-05-07",3.96,3.45,3.54,-0.29,-7.57,126500,{"date":2231,"open":2225,"high":1624,"low":2225,"close":1925,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1925},"2025-05-06",0.27,7.58,96200,{"date":2236,"open":1442,"high":716,"low":1442,"close":1590,"change":262,"percent_change":324,"volume":2237,"transactions":9,"vwap":1590},"2025-05-05",16700,{"date":2239,"open":1442,"high":2240,"low":1442,"close":1585,"change":490,"percent_change":2241,"volume":2023,"transactions":9,"vwap":1585},"2025-05-02",3.769,2.03,{"date":2243,"open":1460,"high":2244,"low":1460,"close":2225,"change":205,"percent_change":205,"volume":2245,"transactions":9,"vwap":2225},"2025-05-01",3.61,32600,{"date":2247,"open":1578,"high":2248,"low":727,"close":2225,"change":1129,"percent_change":2249,"volume":2008,"transactions":9,"vwap":2225},"2025-04-30",3.73,-6.25,{"date":2251,"open":1591,"high":2252,"low":1591,"close":2253,"change":205,"percent_change":205,"volume":2254,"transactions":9,"vwap":2253},"2025-04-29",3.885,3.68,21100,{"date":2256,"open":716,"high":1988,"low":1591,"close":2253,"change":963,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2253},"2025-04-28",-3.92,239200,{"date":2260,"open":2261,"high":1925,"low":2262,"close":1925,"change":1264,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1925},"2025-04-25",3.513,3.501,9.43,26700,{"date":2266,"open":2225,"high":2244,"low":2267,"close":1577,"change":1032,"percent_change":621,"volume":1365,"transactions":9,"vwap":1577},"2025-04-24",3.424,{"date":178,"open":727,"high":1630,"low":727,"close":2225,"change":293,"percent_change":160,"volume":2269,"transactions":9,"vwap":2225},49800]