[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIFU":3,"homepage-market-summary":28,"stock-historical-AIFU":170},{"ticker":4,"date":5,"profile":6,"quote":13},"AIFU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"AIFU Inc. Class A Ordinary Share","Nasdaq",null,"Common Stock","AIFU Inc is an independent financial services provider in China. It offers end-to-end business solutions spanning compliance, technology, products, services, capital flow and professional training. It connects customers with insurance protection, retirement planning, health management, asset management, and family governance services. The group operates one segment: the Insurance Agency segment. The Insurance Agency segment consists of providing agency services for distributing life insurance products and non-life insurance products on behalf of insurance companies.","603",{"close":14,"open":15,"high":16,"low":15,"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},11.12,9.81,11.2799,10.11,1.01,9.99,12235.645637,768,10.79,765,1,19368.17653653867,1.3,4758,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":24,"page_size":172,"total_pages":24,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},60,129826,47386618.960851,327.69,"2025-04-21",[180,181,190,199,210,221,232,243,254,265,274,282,291,302,313,324,334,345,356,367,377,387,396,407,418,429,440,451,461,472,481,490,500,511,520,528,538,546,555,565,575,583,591,598,608,617,628,637,647,657,666,674,684,693,701,706,712,719,726,733,741,749,755,762,771,777,784,793,801,808,817,823,830,838,846,854,863,869,877,885,893,900,907,914,921,927,934,940,946,952,959,962,969,975,980,984,991,999,1005,1010,1015,1022,1026,1033,1040,1045,1050,1055,1062,1068,1073,1078,1082,1087,1091,1096,1100,1104,1109,1114,1118,1124,1131,1135,1139,1143,1148,1151,1154,1157,1161,1167,1170,1175,1180,1183,1186,1189,1196,1201,1204,1208,1213,1217,1219,1222,1226,1230,1234,1239,1243,1247,1251,1254,1258,1263,1267,1272,1276,1281,1284,1287,1291,1294,1298,1302,1305,1309,1313,1318,1322,1327,1331,1334,1339,1343,1348,1353,1359,1364,1369,1372,1378,1384,1392,1400,1405,1408,1414,1416,1422,1426,1432,1438,1443,1447,1452,1457,1463,1466,1470,1475,1480,1483,1486,1488,1491,1495,1498,1500,1503,1506,1511,1515,1518,1522,1529,1535,1542,1549,1554,1558,1562,1565,1570,1577,1581,1584,1588,1592,1597,1603,1610,1614,1621,1627,1633,1639,1646,1651,1657,1661,1666,1669,1674,1681,1685,1691,1696,1702,1709,1714,1720,1725,1731,1739,1744,1752,1760,1768,1775,1782,1789,1797,1801,1808,1812,1819,1825,1831,1837,1845,1849,1856,1859,1863,1868,1872,1878,1884,1889,1892,1896,1903,1907,1911,1918,1922,1930,1936,1943,1949,1955,1959,1965,1971,1978,1985,1992,1999,2006,2013,2019,2026,2033,2039,2044,2049,2052,2056,2060,2065,2072,2077,2085,2089,2093,2100,2106,2111,2118,2124,2127,2135,2140,2146,2151,2156,2158,2162,2168,2174,2177,2181,2185,2190,2196,2200,2206,2212,2217,2222,2225,2229,2234,2237,2240,2243,2246,2249,2252,2255,2258,2263,2267,2271,2276,2280,2285,2288,2291,2295,2298,2301,2304],{"date":5,"open":15,"high":16,"low":15,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":184,"low":17,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",10.83,11.01,-0.72,-6.65,14251.238351,761,10.6057,{"date":191,"open":192,"high":193,"low":192,"close":183,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",9.47,10.88,2.02,22.93,26347.275677,608,10.1548,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",12.2,13.48,8.8,8.81,-3.21,-26.71,109406.452829,1508,11.1128,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",9.38,12.3538,9.35,12.02,2.92,32.09,78974.848676,1974,11.0649,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",11.45,12.49,8.6,9.1,-1.07,-10.52,94445.600675,1571,10.5236,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",8.75,10.21,8.5,10.17,1.62,18.95,18987.745532,719,9.2874,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",11.28,11.755,8.1705,8.55,-2.42,-22.06,92330.585463,891,9.818,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",11.43,11.52,10.38,10.97,-0.24,-2.14,77334.164489,645,10.8928,{"date":266,"open":22,"high":267,"low":268,"close":269,"change":169,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",11.25,10.33,11.21,3.89,13396.7389,310,10.8289,{"date":275,"open":193,"high":276,"low":277,"close":22,"change":51,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",13.63,10.6,0.37,51280.400093,1289,11.9475,{"date":283,"open":19,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",10.75,9.6,1.18,12.33,19156.230407,506,10.0595,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",11,11.99,9.5,9.57,-1.04,-9.8,50889.334883,731,10.4561,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",11.8,13.7499,10.51,10.61,-0.13,-1.21,45469.756003,1534,11.9345,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",12.78,13.065,10.67,10.74,-1.665,-13.42,19309.249661,487,12.2123,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",16.11,12.0001,12.405,-3.045,-19.71,17974.369027,779,13.8064,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",15.42,16.6,15.085,15.45,-0.62,-3.86,21245.148254,669,15.47,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",18.75,20.8068,16.01,16.07,-2.685,-14.32,51755.086683,2091,17.7967,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",22.86,31.11,18.25,18.755,-4.445,-19.16,93999.013213,2658,25.6536,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",21.64,23.5,23.2,1.5,6.91,65890.318531,2564,22.9073,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",22.51,21.02,21.7,-0.37,-1.68,23649.21915,778,21.8842,{"date":388,"open":50,"high":370,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",20.8,22.07,0.58,2.7,224046.0028,2301,22.1722,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",21.1056,22.16,20.49,21.49,0.14,0.66,27165.848883,1681,21.4276,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",21.41,22.6814,20.8681,21.35,-0.73,-3.31,6126.233562,713,21.6928,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",23,23.93,21.51,22.08,-1.23,-5.28,9841.596307,480,22.5752,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",23.01,25,21.89,23.31,-1.49,-6.01,22747.856127,3537,23.3734,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",20.745,26.8,19.345,24.8,2.6,11.71,92317.563172,26112,22.8162,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",16.98,27.54,22.2,3.7001,20,115215.021107,5371,22.5141,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",15.6,20.26,14.34,18.4999,3.4999,23.33,47973.152204,1305,17.2575,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":457,"volume":478,"transactions":479,"vwap":480},"2026-08-20",11.44,15.5,15,2.5,17634.745802,490,14.1198,{"date":482,"open":483,"high":483,"low":63,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",14.26,12.5,-1.25,-9.09,14054.954277,684,12.1173,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",17.49,19.87,13.75,-3.5,-20.29,31050.835734,950,16.2503,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",34,34.64,14.5,17.25,-19.05,-52.48,163900.515437,11141,26.1895,{"date":512,"open":502,"high":513,"low":502,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",37.29,36.3,-0.5,-1.36,4605.198878,397,36.7016,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":70,"percent_change":402,"volume":525,"transactions":526,"vwap":527},"2026-08-13",37.3,35.4,36.8,4123.05,188,36.5229,{"date":529,"open":524,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",37.2,36.25,36.75,-0.25,-0.68,1425.15,126,36.7055,{"date":539,"open":522,"high":522,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",37,-0.1,-0.27,2887.88397,312,36.9118,{"date":547,"open":540,"high":548,"low":549,"close":550,"change":533,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",38,36.7,37.1,-0.67,7501.503115,784,37.007,{"date":556,"open":548,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",38.3,36.5,37.35,1.15,3.18,19329.682472,1883,37.6038,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",33.9,36.6,36.2,-0.19,-0.52,3456,208,35.9566,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",36.39,-0.745,-2.01,2972.066057,610,36.4082,{"date":584,"open":585,"high":548,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":263,"vwap":590},"2026-08-04",35.9,37.135,1.235,3.44,5729.680845,36.8483,{"date":592,"open":549,"high":549,"low":502,"close":585,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",1.2,3.46,15983.065492,3883,35.8781,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":515,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",35.92,36.45,33.89,34.7,-1.42,11883.6,1309,35.0515,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":392,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",30.1,36.4,35.2,8.31,15999.341545,1152,33.6269,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",33,35.7,32.25,32.5,0.5,1.56,3616.435904,245,33.174,{"date":629,"open":502,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",35,32,-2.63,-7.59,3405.150756,547,33.4399,{"date":638,"open":639,"high":640,"low":631,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",34.4,36,34.63,0.64,1.88,15342.857113,1760,33.8692,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":114,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",35.3,35.34,33.96,33.99,-0.09,4127.354905,545,34.382,{"date":658,"open":659,"high":660,"low":502,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",34.01,34.02,-0.98,-2.8,1737.235442,167,34.1536,{"date":667,"open":612,"high":640,"low":668,"close":630,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",33.32,1.82,5.49,9141.25,381,34.9739,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":155,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",31.84,33.35,31.28,33.18,0.55,18960.915986,1444,32.1383,{"date":685,"open":686,"high":686,"low":687,"close":619,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",33.2,32.83,-1.52,-4.4,3628.790825,223,32.7953,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-17",36.19,34.21,34.52,-1.48,-4.11,2500,{"date":702,"open":703,"high":640,"low":703,"close":640,"change":623,"percent_change":704,"volume":705,"transactions":9,"vwap":640},"2026-07-16",34.88,1.41,2700,{"date":707,"open":548,"high":548,"low":708,"close":709,"change":515,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-15",35.49,35.5,-1.39,5100,{"date":713,"open":714,"high":715,"low":716,"close":640,"change":680,"percent_change":717,"volume":718,"transactions":9,"vwap":640},"2026-07-14",35.74,36.47,34.28,1.55,12800,{"date":720,"open":721,"high":559,"low":630,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-13",36.69,35.45,-1.54,-4.16,13500,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":495,"volume":732,"transactions":9,"vwap":730},"2026-07-10",39.049999,35.88,36.99,-1.34,15100,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-07-09",37.45,38.33,35.48,2.74,7.7,36100,{"date":742,"open":540,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-08",37.61,34.099998,35.59,-0.41,-1.14,14000,{"date":750,"open":751,"high":751,"low":752,"close":640,"change":753,"percent_change":486,"volume":754,"transactions":9,"vwap":640},"2026-07-07",38.54,35.91,-3.6,6500,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",42.5,39.6,-2.55,-6.05,3900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",43.02,44.88,41.78,42.15,-1.35,-3.1,24200,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":775,"percent_change":689,"volume":776,"transactions":9,"vwap":774},"2026-07-01",44.44,43.5,-2,1500,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":477,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-30",40.51,45.98,45.5,5.81,13300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-29",47.93,49.4,40.0099983,43,-3.46,-7.45,60600,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-26",48,50.15,46.46,-1.84,-3.81,22400,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":561,"volume":807,"transactions":9,"vwap":805},"2026-06-25",46.52,52.48,48.3,1.49,94400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-24",46.0099983,47.54,45.52,46.81,1.81,4.02,78600,{"date":818,"open":781,"high":781,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",45,-0.05,-0.11,600,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",49.62,45.049999,-4.26,-8.64,500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":109,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-18",46,51.7,42,49.31,-2.61,11600,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",50.65,52.49,50.63,-0.22,-0.43,3000,{"date":847,"open":848,"high":174,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",56.55,50,50.85,-2.95,-5.48,8200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",55.6,56,50.4,53.8,-0.4,-0.74,1235,{"date":864,"open":857,"high":865,"low":859,"close":866,"change":867,"percent_change":868,"volume":479,"transactions":9,"vwap":866},"2026-06-12",57.2,54.2,-2.2,-3.9,{"date":870,"open":858,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-11",56.8,49.6,56.4,53.88,2138.1,6190,{"date":878,"open":446,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",2.87,2.51,2.52,0.13,5.44,15700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":114,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-09",2.45,2.49,2.38,2.39,-1.24,8600,{"date":894,"open":477,"high":895,"low":896,"close":897,"change":821,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-08",2.68,2.3,2.42,-4.35,30000,{"date":901,"open":890,"high":902,"low":890,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",3.3,2.53,0.17,7.2,363500,{"date":908,"open":909,"high":910,"low":194,"close":911,"change":402,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-04",2.2,2.4,2.36,6.31,15300,{"date":915,"open":910,"high":897,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",2.12,2.22,-0.18,-7.5,31500,{"date":922,"open":923,"high":910,"low":923,"close":910,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":910},"2026-06-02",2.15,0.39,19.4,11000,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":542,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-01",2.17,2.19,2.01,-11.84,3500,{"date":935,"open":936,"high":896,"low":916,"close":937,"change":36,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-29",2.29,2.28,9.09,5600,{"date":941,"open":896,"high":896,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-28",2.09,-0.02,-0.95,2300,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":820,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-27",2.16,2.11,-2.31,2800,{"date":953,"open":937,"high":954,"low":955,"close":948,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":948},"2026-05-26",2.44,2,-0.01,-0.46,5900,{"date":960,"open":949,"high":909,"low":949,"close":929,"change":653,"percent_change":961,"volume":761,"transactions":9,"vwap":929},"2026-05-22",-3.98,{"date":963,"open":936,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-21",2.35,2.26,0.06,2.73,5500,{"date":970,"open":971,"high":972,"low":923,"close":909,"change":51,"percent_change":973,"volume":974,"transactions":9,"vwap":909},"2026-05-20",2.23,2.37,1.85,7200,{"date":976,"open":917,"high":937,"low":949,"close":948,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":948},"2026-05-19",-0.12,-5.26,5800,{"date":981,"open":937,"high":446,"low":982,"close":937,"change":114,"percent_change":983,"volume":920,"transactions":9,"vwap":937},"2026-05-18",2.24,-1.3,{"date":985,"open":986,"high":477,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-15",1.68,2.31,0.52,29.05,102500,{"date":992,"open":993,"high":643,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-14",1.67,1.65,1.79,0.12,7.19,20200,{"date":1000,"open":1001,"high":1002,"low":1001,"close":993,"change":164,"percent_change":1003,"volume":1004,"transactions":9,"vwap":993},"2026-05-13",1.59,1.7,1.83,3800,{"date":1006,"open":1007,"high":1002,"low":1007,"close":1008,"change":104,"percent_change":997,"volume":1009,"transactions":9,"vwap":1008},"2026-05-12",1.53,1.64,7000,{"date":1011,"open":1012,"high":994,"low":1007,"close":1007,"change":820,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1007},"2026-05-11",1.58,-3.16,9900,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1012,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1012},"2026-05-08",1.51,1.69,0.07,4.64,5000,{"date":1023,"open":1012,"high":1002,"low":1017,"close":1017,"change":653,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1017},"2026-05-07",-5.62,18300,{"date":1027,"open":1028,"high":1003,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-06",1.35,1.6,0.29,22.14,23000,{"date":1034,"open":26,"high":1035,"low":26,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-05",1.4,1.31,-0.06,-4.38,5400,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1042,"change":114,"percent_change":261,"volume":1044,"transactions":9,"vwap":1042},"2026-05-04",1.37,1.25,7400,{"date":1046,"open":704,"high":704,"low":1047,"close":1035,"change":51,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1035},"2026-05-01",1.36,2.94,6800,{"date":1051,"open":1052,"high":1047,"low":1053,"close":1047,"change":1054,"percent_change":806,"volume":968,"transactions":9,"vwap":1047},"2026-04-30",1.23,1.22,0.02,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1057,"change":114,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-04-29",1.34,1.38,1.33,-2.19,4900,{"date":1063,"open":1053,"high":1042,"low":1064,"close":1042,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1042},"2026-04-28",1.16,0.1,7.87,7100,{"date":1069,"open":1035,"high":372,"low":1070,"close":1070,"change":308,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-27",1.27,-9.29,40900,{"date":1074,"open":1075,"high":1076,"low":1057,"close":1035,"change":1054,"percent_change":1077,"volume":711,"transactions":9,"vwap":1035},"2026-04-24",1.39,1.46,1.45,{"date":1079,"open":1080,"high":1076,"low":26,"close":1058,"change":943,"percent_change":1081,"volume":761,"transactions":9,"vwap":1058},"2026-04-23",1.42,-1.43,{"date":1083,"open":1059,"high":1076,"low":1084,"close":1035,"change":943,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1035},"2026-04-22",1.32,-1.41,6100,{"date":1088,"open":1077,"high":1076,"low":1035,"close":1080,"change":114,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1080},"2026-04-21",-2.07,6600,{"date":1092,"open":1084,"high":1076,"low":1093,"close":1077,"change":104,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1077},"2026-04-20",1.28,8.21,8400,{"date":1097,"open":1076,"high":1076,"low":1093,"close":1057,"change":977,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1057},"2026-04-17",-8.22,16000,{"date":1101,"open":1035,"high":1076,"low":1035,"close":1076,"change":164,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1076},"2026-04-16",2.1,3700,{"date":1105,"open":1036,"high":806,"low":26,"close":1106,"change":966,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-15",1.43,4.38,9800,{"date":1110,"open":1042,"high":1075,"low":1111,"close":1042,"change":51,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1042},"2026-04-14",1.1,3.01,4800,{"date":1115,"open":1052,"high":1075,"low":1111,"close":1059,"change":1065,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1059},"2026-04-13",8.13,10700,{"date":1119,"open":1053,"high":1120,"low":24,"close":1052,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1052},"2026-04-10",1.24,0.09,7.89,30900,{"date":1125,"open":1093,"high":1126,"low":18,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-09",1.29,1.14,-0.15,-11.63,13900,{"date":1132,"open":717,"high":717,"low":1052,"close":1126,"change":977,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1126},"2026-04-08",-8.51,37200,{"date":1136,"open":806,"high":1001,"low":704,"close":704,"change":114,"percent_change":1137,"volume":1138,"transactions":9,"vwap":704},"2026-04-07",-2.08,10400,{"date":1140,"open":1042,"high":1001,"low":1042,"close":1141,"change":114,"percent_change":1142,"volume":705,"transactions":9,"vwap":1141},"2026-04-06",1.44,-2.04,{"date":1144,"open":1035,"high":624,"low":1035,"close":1145,"change":1121,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-02",1.47,6.52,2000,{"date":1149,"open":1080,"high":1145,"low":1084,"close":1058,"change":966,"percent_change":1150,"volume":1039,"transactions":9,"vwap":1058},"2026-04-01",4.55,{"date":1152,"open":704,"high":1106,"low":1084,"close":1084,"change":977,"percent_change":1153,"volume":761,"transactions":9,"vwap":1084},"2026-03-31",-8.33,{"date":1155,"open":1080,"high":1141,"low":1059,"close":1141,"change":1054,"percent_change":704,"volume":1156,"transactions":9,"vwap":1141},"2026-03-30",3100,{"date":1158,"open":1106,"high":1106,"low":1047,"close":1080,"change":966,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1080},"2026-03-27",4.41,6700,{"date":1162,"open":1163,"high":1001,"low":1047,"close":1047,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1047},"2026-03-26",1.52,-0.29,-17.58,20800,{"date":1168,"open":1169,"high":1169,"low":1029,"close":994,"change":1128,"percent_change":1153,"volume":945,"transactions":9,"vwap":994},"2026-03-25",1.73,{"date":1171,"open":1001,"high":1172,"low":1001,"close":1172,"change":155,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-24",1.8,11.11,10100,{"date":1176,"open":994,"high":1018,"low":238,"close":238,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":238},"2026-03-23",-0.07,-4.14,7700,{"date":1181,"open":1172,"high":1172,"low":993,"close":1018,"change":821,"percent_change":1182,"volume":705,"transactions":9,"vwap":1018},"2026-03-20",-6.11,{"date":1184,"open":1172,"high":1003,"low":1172,"close":1172,"change":956,"percent_change":1185,"volume":945,"transactions":9,"vwap":1172},"2026-03-19",-0.55,{"date":1187,"open":973,"high":973,"low":1172,"close":814,"change":114,"percent_change":1188,"volume":1061,"transactions":9,"vwap":814},"2026-03-18",-1.63,{"date":1190,"open":1191,"high":1192,"low":1003,"close":1193,"change":943,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-17",1.86,1.97,1.84,-1.08,9300,{"date":1197,"open":1198,"high":1198,"low":669,"close":1191,"change":308,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1191},"2026-03-16",1.99,-6.53,7900,{"date":1202,"open":1008,"high":955,"low":1008,"close":1198,"change":1054,"percent_change":1203,"volume":761,"transactions":9,"vwap":1198},"2026-03-13",1.02,{"date":1205,"open":955,"high":955,"low":238,"close":1192,"change":966,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1192},"2026-03-12",3.14,10300,{"date":1209,"open":1192,"high":1198,"low":1210,"close":1211,"change":51,"percent_change":1212,"volume":700,"transactions":9,"vwap":1211},"2026-03-11",1.9,1.91,2.14,{"date":1214,"open":931,"high":931,"low":1215,"close":1215,"change":1019,"percent_change":270,"volume":1216,"transactions":9,"vwap":1215},"2026-03-10",1.87,8000,{"date":1218,"open":1210,"high":1211,"low":1172,"close":1172,"change":541,"percent_change":978,"volume":945,"transactions":9,"vwap":1172},"2026-03-09",{"date":1220,"open":643,"high":1210,"low":643,"close":1210,"change":1221,"percent_change":1221,"volume":968,"transactions":9,"vwap":1210},"2026-03-06",0,{"date":1223,"open":1224,"high":955,"low":1225,"close":1210,"change":943,"percent_change":297,"volume":1086,"transactions":9,"vwap":1210},"2026-03-05",1.92,1.89,{"date":1227,"open":643,"high":1228,"low":643,"close":1224,"change":1054,"percent_change":99,"volume":1229,"transactions":9,"vwap":1224},"2026-03-04",1.93,7800,{"date":1231,"open":814,"high":1210,"low":814,"close":1210,"change":653,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1210},"2026-03-03",-4.52,30100,{"date":1235,"open":1228,"high":1102,"low":1236,"close":1198,"change":966,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1198},"2026-03-02",1.77,3.11,26300,{"date":1240,"open":955,"high":955,"low":1211,"close":1228,"change":1241,"percent_change":961,"volume":1242,"transactions":9,"vwap":1228},"2026-02-27",-0.08,800,{"date":1244,"open":1225,"high":931,"low":1225,"close":931,"change":51,"percent_change":1245,"volume":1246,"transactions":9,"vwap":931},"2026-02-26",2.03,1400,{"date":1248,"open":1191,"high":1249,"low":995,"close":1192,"change":904,"percent_change":1250,"volume":892,"transactions":9,"vwap":1192},"2026-02-25",1.98,9.44,{"date":1252,"open":1253,"high":1172,"low":1253,"close":1172,"change":164,"percent_change":1018,"volume":822,"transactions":9,"vwap":1172},"2026-02-24",1.78,{"date":1255,"open":1172,"high":1172,"low":1256,"close":1236,"change":956,"percent_change":138,"volume":1257,"transactions":9,"vwap":1236},"2026-02-23",1.76,700,{"date":1259,"open":1003,"high":1003,"low":1253,"close":1253,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1253},"2026-02-20",0.08,4.71,1700,{"date":1264,"open":1002,"high":1002,"low":1002,"close":1002,"change":956,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1002},"2026-02-19",-0.58,900,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":977,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-18",1.71,-6.56,400,{"date":1273,"open":1269,"high":1003,"low":1008,"close":1003,"change":1065,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1003},"2026-02-17",5.78,2200,{"date":1277,"open":1278,"high":1279,"low":238,"close":1169,"change":70,"percent_change":1280,"volume":1044,"transactions":9,"vwap":1169},"2026-02-13",1.66,1.74,2.98,{"date":1282,"open":995,"high":995,"low":986,"close":986,"change":821,"percent_change":1283,"volume":172,"transactions":9,"vwap":986},"2026-02-12",-6.15,{"date":1285,"open":1236,"high":814,"low":238,"close":995,"change":70,"percent_change":879,"volume":1286,"transactions":9,"vwap":995},"2026-02-11",4400,{"date":1288,"open":1256,"high":1236,"low":1289,"close":1279,"change":1290,"percent_change":391,"volume":700,"transactions":9,"vwap":1279},"2026-02-10",1.72,0.01,{"date":1292,"open":1289,"high":1193,"low":1289,"close":1169,"change":653,"percent_change":1293,"volume":1021,"transactions":9,"vwap":1169},"2026-02-09",-4.95,{"date":1295,"open":1279,"high":1225,"low":1169,"close":669,"change":1121,"percent_change":1296,"volume":1297,"transactions":9,"vwap":669},"2026-02-06",5.2,22100,{"date":1299,"open":1193,"high":1210,"low":1002,"close":1169,"change":1300,"percent_change":1301,"volume":1113,"transactions":9,"vwap":1169},"2026-02-05",-0.17,-8.95,{"date":1303,"open":1210,"high":1211,"low":669,"close":1210,"change":653,"percent_change":1232,"volume":1304,"transactions":9,"vwap":1210},"2026-02-04",11300,{"date":1306,"open":1245,"high":949,"low":1211,"close":1198,"change":1307,"percent_change":1308,"volume":1004,"transactions":9,"vwap":1198},"2026-02-03",-0.04,-1.97,{"date":1310,"open":931,"high":1311,"low":1312,"close":1245,"change":943,"percent_change":661,"volume":1049,"transactions":9,"vwap":1245},"2026-02-02",2.05,1.96,{"date":1314,"open":1312,"high":1315,"low":1003,"close":1311,"change":1065,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1311},"2026-01-30",2.06,5.13,20400,{"date":1319,"open":955,"high":1245,"low":124,"close":124,"change":1320,"percent_change":1321,"volume":1179,"transactions":9,"vwap":124},"2026-01-29",-0.14,-6.7,{"date":1323,"open":949,"high":909,"low":1249,"close":942,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":942},"2026-01-28",-0.16,-7.11,6300,{"date":1328,"open":1329,"high":964,"low":194,"close":1329,"change":820,"percent_change":1330,"volume":1304,"transactions":9,"vwap":1329},"2026-01-27",2.25,-2.17,{"date":1332,"open":987,"high":890,"low":1333,"close":896,"change":1221,"percent_change":1221,"volume":979,"transactions":9,"vwap":896},"2026-01-26",2.04,{"date":1335,"open":965,"high":910,"low":909,"close":896,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":896},"2026-01-23",0.15,6.98,17300,{"date":1340,"open":124,"high":923,"low":1224,"close":923,"change":1065,"percent_change":1341,"volume":1342,"transactions":9,"vwap":923},"2026-01-22",4.88,25800,{"date":1344,"open":995,"high":1345,"low":1346,"close":1311,"change":1054,"percent_change":129,"volume":1347,"transactions":9,"vwap":1311},"2026-01-21",2.18,1.75,223200,{"date":1349,"open":1333,"high":965,"low":1253,"close":1245,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1245},"2026-01-20",-0.49,-19.44,58700,{"date":1354,"open":1355,"high":1356,"low":881,"close":881,"change":1324,"percent_change":1357,"volume":1358,"transactions":9,"vwap":881},"2026-01-16",2.61,2.81,-5.97,571200,{"date":1360,"open":1361,"high":1237,"low":895,"close":895,"change":820,"percent_change":1362,"volume":1363,"transactions":9,"vwap":895},"2026-01-15",2.79,-1.83,35300,{"date":1365,"open":879,"high":879,"low":1366,"close":967,"change":820,"percent_change":1367,"volume":1368,"transactions":9,"vwap":967},"2026-01-14",2.66,-1.8,4700,{"date":1370,"open":1371,"high":216,"low":967,"close":1371,"change":1307,"percent_change":604,"volume":1004,"transactions":9,"vwap":1371},"2026-01-13",2.78,{"date":1373,"open":1361,"high":216,"low":1374,"close":1375,"change":1307,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-12",2.65,2.82,-1.4,80900,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1229,"transactions":9,"vwap":1381},"2026-01-09",3.15,2.86,-0.3,-9.49,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":821,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-08",3.2,3.38,3.03,3.16,-3.36,8700,{"date":1393,"open":1394,"high":1395,"low":216,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-07",3.05,3.4,3.27,0.26,8.64,30400,{"date":1401,"open":738,"high":1402,"low":738,"close":1112,"change":1030,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1112},"2026-01-06",3.23,10.66,31800,{"date":1406,"open":1361,"high":1375,"low":392,"close":1407,"change":1290,"percent_change":278,"volume":1009,"transactions":9,"vwap":1407},"2026-01-05",2.72,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":164,"percent_change":1413,"volume":1368,"transactions":9,"vwap":1412},"2026-01-02",2.62,2.77,2.71,1.12,{"date":1415,"open":1374,"high":1412,"low":1374,"close":895,"change":1221,"percent_change":1221,"volume":1262,"transactions":9,"vwap":895},"2025-12-31",{"date":1417,"open":1418,"high":1419,"low":1420,"close":895,"change":653,"percent_change":1421,"volume":1049,"transactions":9,"vwap":895},"2025-12-30",2.76,2.8,2.67,-3.25,{"date":1423,"open":1411,"high":1280,"low":392,"close":1411,"change":1241,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1411},"2025-12-29",-2.81,17400,{"date":1427,"open":1428,"high":1429,"low":446,"close":1428,"change":820,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-12-26",2.85,2.95,-1.72,117300,{"date":1433,"open":881,"high":1434,"low":888,"close":1435,"change":278,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-12-24",2.96,2.9,14.62,81000,{"date":1439,"open":1440,"high":392,"low":477,"close":903,"change":653,"percent_change":1441,"volume":1442,"transactions":9,"vwap":903},"2025-12-23",2.59,-3.44,11100,{"date":1444,"open":77,"high":1411,"low":77,"close":1410,"change":1445,"percent_change":1446,"volume":1130,"transactions":9,"vwap":1410},"2025-12-22",0.23,9.62,{"date":1448,"open":738,"high":1449,"low":890,"close":890,"change":844,"percent_change":1450,"volume":1451,"transactions":9,"vwap":890},"2025-12-19",2.88,-15.25,32800,{"date":1453,"open":1374,"high":1454,"low":1374,"close":1375,"change":44,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1375},"2025-12-18",2.89,12.35,12700,{"date":1458,"open":1449,"high":1449,"low":1459,"close":880,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":880},"2025-12-17",2.41,-0.38,-13.15,8300,{"date":1464,"open":1280,"high":1389,"low":1454,"close":1454,"change":653,"percent_change":1465,"volume":1004,"transactions":9,"vwap":1454},"2025-12-16",-3.02,{"date":1467,"open":1206,"high":1206,"low":1375,"close":1280,"change":1324,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1280},"2025-12-15",-5.1,2900,{"date":1471,"open":1472,"high":1206,"low":1472,"close":1206,"change":882,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1206},"2025-12-12",3.02,4.32,3300,{"date":1476,"open":1477,"high":1112,"low":1477,"close":1112,"change":1307,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1112},"2025-12-11",3,-1.31,1200,{"date":1481,"open":1482,"high":1482,"low":1394,"close":1394,"change":70,"percent_change":993,"volume":1147,"transactions":9,"vwap":1394},"2025-12-10",3.07,{"date":1484,"open":1435,"high":1477,"low":1435,"close":1477,"change":1065,"percent_change":1485,"volume":754,"transactions":9,"vwap":1477},"2025-12-09",3.45,{"date":1487,"open":1454,"high":1435,"low":1454,"close":1435,"change":996,"percent_change":1473,"volume":1262,"transactions":9,"vwap":1435},"2025-12-08",{"date":1489,"open":1490,"high":1490,"low":1418,"close":1371,"change":114,"percent_change":227,"volume":1262,"transactions":9,"vwap":1371},"2025-12-05",2.83,{"date":1492,"open":1449,"high":1449,"low":1418,"close":1356,"change":1065,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1356},"2025-12-04",3.69,4300,{"date":1496,"open":1497,"high":1497,"low":1420,"close":1412,"change":70,"percent_change":643,"volume":1086,"transactions":9,"vwap":1412},"2025-12-03",2.75,{"date":1499,"open":1366,"high":1366,"low":1366,"close":1366,"change":1221,"percent_change":1221,"volume":1221,"transactions":9,"vwap":1366},"2025-12-02",{"date":1501,"open":1429,"high":1429,"low":446,"close":1366,"change":1164,"percent_change":1502,"volume":1086,"transactions":9,"vwap":1366},"2025-12-01",-9.83,{"date":1504,"open":1472,"high":1472,"low":1429,"close":1429,"change":51,"percent_change":1042,"volume":1505,"transactions":9,"vwap":1429},"2025-11-28",1800,{"date":1507,"open":1048,"high":1508,"low":1509,"close":1509,"change":164,"percent_change":1510,"volume":776,"transactions":9,"vwap":1509},"2025-11-26",2.97,2.91,1.04,{"date":1512,"open":1418,"high":1429,"low":1418,"close":1449,"change":1513,"percent_change":1514,"volume":1317,"transactions":9,"vwap":1449},"2025-11-25",0.2,7.46,{"date":1516,"open":1237,"high":1237,"low":895,"close":895,"change":340,"percent_change":1517,"volume":761,"transactions":9,"vwap":895},"2025-11-24",-18.79,{"date":1519,"open":1396,"high":1520,"low":1396,"close":902,"change":1460,"percent_change":1521,"volume":705,"transactions":9,"vwap":902},"2025-11-21",3.41,-10.33,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":821,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-11-20",3.8,3.35,3.68,-2.9,10800,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":533,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-19",3.97,3.79,-6.19,27100,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":36,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-18",3.83,4.42,4.04,4.94,6900,{"date":1543,"open":1544,"high":1545,"low":1537,"close":1546,"change":1324,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-17",4.07,4.29,3.85,-3.99,1900,{"date":1550,"open":1532,"high":1551,"low":1532,"close":1551,"change":1290,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-14",4.01,0.25,1300,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1221,"percent_change":1221,"volume":1557,"transactions":9,"vwap":1556},"2025-11-13",4,300,{"date":1559,"open":1560,"high":1560,"low":1532,"close":1556,"change":1307,"percent_change":1561,"volume":705,"transactions":9,"vwap":1556},"2025-11-12",4.03,-0.99,{"date":1563,"open":1539,"high":1539,"low":1539,"close":1539,"change":1128,"percent_change":1564,"volume":1271,"transactions":9,"vwap":1539},"2025-11-11",-3.58,{"date":1566,"open":1560,"high":1567,"low":1556,"close":1568,"change":44,"percent_change":1569,"volume":1541,"transactions":9,"vwap":1568},"2025-11-10",4.5,4.19,7.99,{"date":1571,"open":1556,"high":1556,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-11-07",3.75,3.88,-0.23,-5.6,7500,{"date":1578,"open":1473,"high":1473,"low":1556,"close":1579,"change":918,"percent_change":1580,"volume":1004,"transactions":9,"vwap":1579},"2025-11-06",4.11,-4.2,{"date":1582,"open":1583,"high":1583,"low":1545,"close":1545,"change":956,"percent_change":1574,"volume":1479,"transactions":9,"vwap":1545},"2025-11-05",4.3,{"date":1585,"open":1586,"high":1567,"low":1583,"close":1583,"change":918,"percent_change":1587,"volume":1246,"transactions":9,"vwap":1583},"2025-11-04",4.47,-4.02,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1121,"percent_change":1311,"volume":1246,"transactions":9,"vwap":1591},"2025-11-03",4.49,4.48,{"date":1593,"open":1591,"high":1594,"low":1595,"close":1596,"change":904,"percent_change":1560,"volume":1156,"transactions":9,"vwap":1596},"2025-10-31",4.7,4.23,4.39,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":571,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-10-30",4.73,4.22,-10.97,9700,{"date":1604,"open":1605,"high":1606,"low":1594,"close":1607,"change":957,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-10-29",4.9,5.1,4.74,-8.85,13700,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1296,"change":996,"percent_change":911,"volume":1039,"transactions":9,"vwap":1296},"2025-10-28",5.15,5.4,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1397,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-10-27",4.91,5.55,5.08,5.39,9600,{"date":1622,"open":1623,"high":1612,"low":1624,"close":1625,"change":1320,"percent_change":1626,"volume":1113,"transactions":9,"vwap":1625},"2025-10-24",4.85,4.79,4.82,-2.82,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":104,"percent_change":1632,"volume":776,"transactions":9,"vwap":1631},"2025-10-23",5.38,4.86,4.96,2.27,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1623,"change":155,"percent_change":1546,"volume":1638,"transactions":9,"vwap":1623},"2025-10-22",4.67,4.92,4.62,6000,{"date":1640,"open":1641,"high":1642,"low":1583,"close":1635,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1635},"2025-10-21",4.31,4.77,0.57,13.9,12500,{"date":1647,"open":1648,"high":1583,"low":1539,"close":1649,"change":93,"percent_change":1650,"volume":1602,"transactions":9,"vwap":1649},"2025-10-20",4.16,4.1,-4.65,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1583,"change":541,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1583},"2025-10-17",4.46,4.05,-2.27,77700,{"date":1658,"open":1567,"high":1567,"low":1659,"close":1659,"change":1300,"percent_change":1660,"volume":1262,"transactions":9,"vwap":1659},"2025-10-16",4.4,-3.72,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1065,"percent_change":982,"volume":933,"transactions":9,"vwap":1665},"2025-10-15",4.75,4.33,4.57,{"date":1667,"open":1590,"high":1668,"low":1600,"close":1586,"change":966,"percent_change":1047,"volume":913,"transactions":9,"vwap":1586},"2025-10-14",4.8,{"date":1670,"open":1671,"high":1671,"low":1659,"close":1159,"change":1672,"percent_change":1673,"volume":748,"transactions":9,"vwap":1159},"2025-10-13",5.09,-0.59,-11.8,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-10",5.62,5,-0.51,-9.26,9400,{"date":1682,"open":1683,"high":1683,"low":1613,"close":1684,"change":155,"percent_change":1387,"volume":1113,"transactions":9,"vwap":1684},"2025-10-09",5.7,5.51,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":820,"percent_change":148,"volume":1160,"transactions":9,"vwap":1690},"2025-10-08",5.37,5.48,5.19,5.33,{"date":1692,"open":1693,"high":1693,"low":1687,"close":1629,"change":843,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1629},"2025-10-07",5.72,-3.93,24100,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":821,"percent_change":1701,"volume":1304,"transactions":9,"vwap":1700},"2025-10-06",5.76,5.43,5.6,-1.93,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1596,"volume":837,"transactions":9,"vwap":1707},"2025-10-03",5.56,5.87,5.52,5.71,0.24,{"date":1710,"open":1711,"high":1705,"low":1711,"close":1712,"change":104,"percent_change":1311,"volume":1713,"transactions":9,"vwap":1712},"2025-10-02",5.36,5.47,6200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1711,"change":882,"percent_change":888,"volume":1719,"transactions":9,"vwap":1711},"2025-10-01",5.26,5.46,5.14,17500,{"date":1721,"open":1618,"high":1722,"low":1618,"close":1723,"change":104,"percent_change":923,"volume":1724,"transactions":9,"vwap":1723},"2025-09-30",5.28,5.23,12400,{"date":1726,"open":1716,"high":1727,"low":1728,"close":1729,"change":1320,"percent_change":1730,"volume":1130,"transactions":9,"vwap":1729},"2025-09-29",5.54,5.05,5.12,-2.66,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1716,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1716},"2025-09-26",5.85,5.86,5.21,-0.28,-5.05,35000,{"date":1740,"open":1698,"high":1741,"low":1727,"close":1727,"change":1320,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1727},"2025-09-25",5.82,-2.46,26700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":844,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-09-24",5.94,6.23,5.53,5.68,-7.04,36500,{"date":1753,"open":1754,"high":1755,"low":1274,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-09-23",5.79,6.43,6.11,0.48,8.53,39300,{"date":1761,"open":1762,"high":1763,"low":1684,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-09-22",6.09,6.4,5.63,-0.82,-12.71,85800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1128,"percent_change":1655,"volume":1774,"transactions":9,"vwap":1773},"2025-09-19",6.47,6.64,6.05,6.45,68000,{"date":1776,"open":1777,"high":1778,"low":1749,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-09-18",5.98,6.6,0.62,10.37,80200,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1777,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1777},"2025-09-17",5.59,6.18,0.21,3.64,13000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":860,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-09-16",6.16,6.22,5.65,5.77,-6.48,14200,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":956,"percent_change":1324,"volume":1014,"transactions":9,"vwap":1800},"2025-09-15",6.54,6.17,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1785,"change":260,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1785},"2025-09-12",6.41,6.56,6.1,-3.74,27700,{"date":1809,"open":1772,"high":1810,"low":1772,"close":1811,"change":155,"percent_change":1449,"volume":754,"transactions":9,"vwap":1811},"2025-09-11",6.48,6.42,{"date":1813,"open":1814,"high":1815,"low":1698,"close":1816,"change":1019,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-09-10",5.95,6.29,6.24,1.13,21800,{"date":1820,"open":1763,"high":1821,"low":1822,"close":1800,"change":1382,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1800},"2025-09-09",6.7,5.96,-4.64,19300,{"date":1826,"open":1827,"high":1337,"low":1827,"close":1770,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1770},"2025-09-08",6.33,0.27,4.35,20500,{"date":1832,"open":1833,"high":1834,"low":1676,"close":1835,"change":44,"percent_change":1716,"volume":1836,"transactions":9,"vwap":1835},"2025-09-05",5.83,6.37,6.2,13800,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-09-04",5.25,5.91,5.89,0.68,13.05,26500,{"date":1846,"open":1847,"high":1735,"low":1848,"close":1735,"change":402,"percent_change":1418,"volume":1713,"transactions":9,"vwap":1735},"2025-09-03",5.18,5.04,{"date":1850,"open":1851,"high":1718,"low":1852,"close":1853,"change":1054,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-09-02",4.97,4.93,5.07,0.4,13100,{"date":1857,"open":1540,"high":1671,"low":1616,"close":1728,"change":1513,"percent_change":1858,"volume":1108,"transactions":9,"vwap":1728},"2025-08-29",4.12,{"date":1860,"open":1653,"high":1616,"low":1653,"close":1623,"change":924,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1623},"2025-08-28",8.74,16500,{"date":1864,"open":1599,"high":1624,"low":1865,"close":1653,"change":119,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1653},"2025-08-27",4.36,-6.89,52100,{"date":1869,"open":1341,"high":1671,"low":1594,"close":1624,"change":164,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1624},"2025-08-26",0.63,20000,{"date":1873,"open":1700,"high":1700,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-08-25",4.76,-0.84,-15,38800,{"date":1879,"open":1296,"high":1880,"low":1881,"close":1700,"change":1882,"percent_change":1861,"volume":1883,"transactions":9,"vwap":1700},"2025-08-22",5.66,5.16,0.45,43000,{"date":1885,"open":1886,"high":1784,"low":1887,"close":1612,"change":155,"percent_change":1888,"volume":725,"transactions":9,"vwap":1612},"2025-08-21",5.01,4.72,3.62,{"date":1890,"open":1887,"high":1851,"low":1887,"close":1851,"change":904,"percent_change":1891,"volume":1117,"transactions":9,"vwap":1851},"2025-08-20",3.54,{"date":1893,"open":1894,"high":1296,"low":1874,"close":1668,"change":541,"percent_change":1142,"volume":1895,"transactions":9,"vwap":1668},"2025-08-19",4.95,21000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1605,"change":1320,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1605},"2025-08-18",4.84,5.27,4.65,-2.78,41000,{"date":1904,"open":1905,"high":1822,"low":1887,"close":1848,"change":844,"percent_change":1906,"volume":1363,"transactions":9,"vwap":1848},"2025-08-15",5.88,-7.86,{"date":1908,"open":1707,"high":1905,"low":1717,"close":1712,"change":1909,"percent_change":436,"volume":1910,"transactions":9,"vwap":1712},"2025-08-14",-0.35,24000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1741,"change":119,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1741},"2025-08-13",5.93,6.15,5.3,-5.37,50100,{"date":1919,"open":1755,"high":1773,"low":1920,"close":1914,"change":155,"percent_change":1472,"volume":1921,"transactions":9,"vwap":1914},"2025-08-12",6.01,19700,{"date":1923,"open":1924,"high":1925,"low":1754,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-08-11",7.27,7.45,5.97,-1.28,-17.66,48900,{"date":1931,"open":905,"high":1932,"low":1933,"close":1934,"change":1320,"percent_change":1935,"volume":705,"transactions":9,"vwap":1934},"2025-08-08",7.68,6.97,7.25,-1.89,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":821,"percent_change":1942,"volume":1095,"transactions":9,"vwap":1941},"2025-08-07",7.29,7.48,7.01,7.39,-1.47,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":642,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-08-06",6.82,7.5,9.33,18700,{"date":1950,"open":1940,"high":1951,"low":1952,"close":1953,"change":1324,"percent_change":1954,"volume":783,"transactions":9,"vwap":1953},"2025-08-05",7.52,6.72,6.86,-2.28,{"date":1956,"open":1940,"high":1957,"low":1940,"close":1958,"change":1290,"percent_change":402,"volume":1130,"transactions":9,"vwap":1958},"2025-08-04",7.85,7.02,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1940,"change":515,"percent_change":1964,"volume":1134,"transactions":9,"vwap":1940},"2025-08-01",7.65,8.42,6.71,-6.66,{"date":1966,"open":1514,"high":1967,"low":1968,"close":1969,"change":943,"percent_change":542,"volume":1970,"transactions":9,"vwap":1969},"2025-07-31",8.17,7.26,7.51,19100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1975,"change":1460,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-07-30",8.05,8.43,7.53,-4.8,30300,{"date":1979,"open":1980,"high":236,"low":1981,"close":1982,"change":1177,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-07-29",8,7.9,7.91,-0.88,22000,{"date":1986,"open":1987,"high":226,"low":1988,"close":1989,"change":570,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-07-28",8.02,7.94,7.98,-2.33,67800,{"date":1993,"open":1994,"high":212,"low":1995,"close":1967,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1967},"2025-07-25",9.2,8.01,-1.03,-11.2,82500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1994,"change":1163,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1994},"2025-07-24",7.62,9.4,7.12,19.79,73200,{"date":2007,"open":2008,"high":2009,"low":2008,"close":1932,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1932},"2025-07-23",7.3,7.88,0.73,10.5,277000,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":904,"percent_change":880,"volume":2018,"transactions":9,"vwap":2017},"2025-07-22",6.69,7.4,6.95,35900,{"date":2020,"open":1514,"high":1514,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-07-21",6.62,6.78,-0.32,-4.51,41800,{"date":2027,"open":2028,"high":1946,"low":2029,"close":2030,"change":2023,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-07-18",7.23,7.05,7.1,-4.31,27000,{"date":2034,"open":1939,"high":2035,"low":2036,"close":2037,"change":1054,"percent_change":1828,"volume":2038,"transactions":9,"vwap":2037},"2025-07-17",7.77,7,7.42,71900,{"date":2040,"open":2041,"high":2042,"low":1953,"close":2016,"change":1854,"percent_change":1707,"volume":2043,"transactions":9,"vwap":2016},"2025-07-16",7.11,7.54,103700,{"date":2045,"open":2046,"high":905,"low":2046,"close":2036,"change":129,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2036},"2025-07-15",5.99,16.47,168400,{"date":2050,"open":1833,"high":1835,"low":1683,"close":1920,"change":996,"percent_change":1333,"volume":2051,"transactions":9,"vwap":1920},"2025-07-14",31200,{"date":2053,"open":1920,"high":2054,"low":1841,"close":1841,"change":977,"percent_change":775,"volume":2055,"transactions":9,"vwap":1841},"2025-07-11",6.25,24300,{"date":2057,"open":1705,"high":912,"low":2058,"close":1920,"change":966,"percent_change":18,"volume":2059,"transactions":9,"vwap":1920},"2025-07-10",5.74,27800,{"date":2061,"open":1711,"high":1926,"low":1711,"close":1814,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1814},"2025-07-09",0.65,12.26,72800,{"date":2066,"open":2067,"high":2068,"low":1881,"close":1915,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1915},"2025-07-08",5.9,6,-0.66,-11.07,93200,{"date":2073,"open":2074,"high":1815,"low":1886,"close":1822,"change":661,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1822},"2025-07-07",6.06,-14.12,204400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1968,"volume":2084,"transactions":9,"vwap":2082},"2025-07-03",6.66,7.38,6.55,6.94,0.47,59600,{"date":2086,"open":2087,"high":1934,"low":1705,"close":1770,"change":1828,"percent_change":1829,"volume":2088,"transactions":9,"vwap":1770},"2025-07-02",6.38,95800,{"date":2090,"open":782,"high":1835,"low":883,"close":1835,"change":2091,"percent_change":1374,"volume":2092,"transactions":9,"vwap":1835},"2025-07-01",0.16,77000,{"date":2094,"open":1727,"high":2095,"low":2096,"close":2097,"change":1513,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-06-30",6.21,5.45,6.04,3.42,104800,{"date":2101,"open":1894,"high":2102,"low":1020,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-06-27",5.84,0.96,19.67,74800,{"date":2107,"open":2102,"high":2054,"low":2108,"close":1341,"change":1194,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1341},"2025-06-26",4.59,-18.12,303100,{"date":2112,"open":2113,"high":2114,"low":1851,"close":1822,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1822},"2025-06-25",5.8,6.5,-0.21,-3.4,262400,{"date":2119,"open":1595,"high":2120,"low":1600,"close":1800,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1800},"2025-06-24",7.59,1.94,45.86,1643500,{"date":2125,"open":1261,"high":1261,"low":1524,"close":1595,"change":1177,"percent_change":1188,"volume":2126,"transactions":9,"vwap":1595},"2025-06-23",88800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1583,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1583},"2025-06-20",3.98,4.87,3.95,0.32,8.04,153300,{"date":2136,"open":2137,"high":2129,"low":2098,"close":2129,"change":1643,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2129},"2025-06-18",3.59,16.72,88600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1520,"change":1290,"percent_change":1030,"volume":2145,"transactions":9,"vwap":1520},"2025-06-17",3.66,3.77,3.32,78700,{"date":2147,"open":2148,"high":1572,"low":1112,"close":1395,"change":2149,"percent_change":1173,"volume":2150,"transactions":9,"vwap":1395},"2025-06-16",3.06,0.34,105200,{"date":2152,"open":2153,"high":2154,"low":1428,"close":2148,"change":820,"percent_change":2155,"volume":1883,"transactions":9,"vwap":2148},"2025-06-13",3.1,3.12,-1.61,{"date":2157,"open":1386,"high":1525,"low":1237,"close":1237,"change":653,"percent_change":1424,"volume":1363,"transactions":9,"vwap":1237},"2025-06-12",{"date":2159,"open":2160,"high":2160,"low":1389,"close":1386,"change":977,"percent_change":2161,"volume":1991,"transactions":9,"vwap":1386},"2025-06-11",3.43,-3.61,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2144,"change":820,"percent_change":698,"volume":2167,"transactions":9,"vwap":2144},"2025-06-10",3.31,3.78,3.25,102400,{"date":2169,"open":1237,"high":2170,"low":1237,"close":2171,"change":1397,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-06-09",3.47,3.37,8.36,83500,{"date":2175,"open":561,"high":1485,"low":1477,"close":1237,"change":1177,"percent_change":867,"volume":2176,"transactions":9,"vwap":1237},"2025-06-06",104300,{"date":2178,"open":1411,"high":594,"low":895,"close":561,"change":2083,"percent_change":2179,"volume":2180,"transactions":9,"vwap":561},"2025-06-05",17.34,235700,{"date":2182,"open":888,"high":738,"low":954,"close":1412,"change":1708,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1412},"2025-06-04",9.72,123000,{"date":2186,"open":889,"high":2187,"low":982,"close":2188,"change":402,"percent_change":1920,"volume":2189,"transactions":9,"vwap":2188},"2025-06-03",2.54,2.47,80300,{"date":2191,"open":896,"high":2192,"low":948,"close":2193,"change":114,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-02",2.34,2.33,-1.27,87800,{"date":2197,"open":954,"high":954,"low":909,"close":911,"change":541,"percent_change":2198,"volume":2199,"transactions":9,"vwap":911},"2025-05-30",-4.07,86600,{"date":2201,"open":982,"high":2202,"low":982,"close":2203,"change":1445,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-05-29",2.56,2.46,10.31,232400,{"date":2207,"open":2208,"high":2209,"low":929,"close":971,"change":382,"percent_change":2210,"volume":2211,"transactions":9,"vwap":971},"2025-05-28",2.55,2.57,-14.23,225300,{"date":2213,"open":1112,"high":2148,"low":477,"close":446,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":446},"2025-05-27",-0.39,-13.04,160100,{"date":2218,"open":2166,"high":2171,"low":2219,"close":2219,"change":2214,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-05-23",2.99,-11.54,121300,{"date":2223,"open":1435,"high":1485,"low":1435,"close":1387,"change":155,"percent_change":1676,"volume":2224,"transactions":9,"vwap":1387},"2025-05-22",181400,{"date":2226,"open":372,"high":1531,"low":372,"close":1386,"change":93,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1386},"2025-05-21",-5.88,299300,{"date":2230,"open":1386,"high":2231,"low":1386,"close":1395,"change":93,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1395},"2025-05-20",3.6,-5.56,92340,{"date":2235,"open":1395,"high":1524,"low":1395,"close":2231,"change":1221,"percent_change":1221,"volume":2236,"transactions":9,"vwap":2231},"2025-05-19",62210,{"date":2238,"open":1386,"high":1524,"low":1386,"close":2231,"change":1513,"percent_change":1905,"volume":2239,"transactions":9,"vwap":2231},"2025-05-16",164985,{"date":2241,"open":1386,"high":2231,"low":1477,"close":1395,"change":1221,"percent_change":1221,"volume":2242,"transactions":9,"vwap":1395},"2025-05-15",1090520,{"date":2244,"open":2231,"high":1524,"low":1386,"close":1395,"change":1221,"percent_change":1221,"volume":2245,"transactions":9,"vwap":1395},"2025-05-14",259965,{"date":2247,"open":2231,"high":1524,"low":1395,"close":1395,"change":93,"percent_change":2232,"volume":2248,"transactions":9,"vwap":1395},"2025-05-13",202580,{"date":2250,"open":1395,"high":1835,"low":1395,"close":2231,"change":1513,"percent_change":1905,"volume":2251,"transactions":9,"vwap":2231},"2025-05-12",4552755,{"date":2253,"open":1395,"high":1524,"low":1477,"close":1395,"change":1221,"percent_change":1221,"volume":2254,"transactions":9,"vwap":1395},"2025-05-09",344875,{"date":2256,"open":1386,"high":1524,"low":1386,"close":1395,"change":1221,"percent_change":1221,"volume":2257,"transactions":9,"vwap":1395},"2025-05-08",216725,{"date":2259,"open":2231,"high":1524,"low":1386,"close":1395,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1395},"2025-05-07",-1,-22.73,521445,{"date":2264,"open":1668,"high":1700,"low":1556,"close":1659,"change":955,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1659},"2025-05-06",83.33,20547645,{"date":2268,"open":1419,"high":1477,"low":910,"close":910,"change":860,"percent_change":2269,"volume":2270,"transactions":9,"vwap":910},"2025-05-05",-14.29,1232965,{"date":2272,"open":1386,"high":2273,"low":446,"close":1419,"change":860,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1419},"2025-05-02",7.8,-12.5,3918465,{"date":2277,"open":1419,"high":1395,"low":1419,"close":1386,"change":1854,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1386},"2025-05-01",14.29,101435,{"date":2281,"open":909,"high":1477,"low":909,"close":1419,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1419},"2025-04-30",0.6,27.27,113475,{"date":2286,"open":910,"high":910,"low":909,"close":909,"change":93,"percent_change":1153,"volume":2287,"transactions":9,"vwap":909},"2025-04-29",21485,{"date":2289,"open":910,"high":446,"low":909,"close":910,"change":1221,"percent_change":1221,"volume":2290,"transactions":9,"vwap":910},"2025-04-28",59675,{"date":2292,"open":910,"high":446,"low":910,"close":910,"change":93,"percent_change":2293,"volume":2294,"transactions":9,"vwap":910},"2025-04-25",-7.69,69585,{"date":2296,"open":910,"high":1477,"low":910,"close":446,"change":1221,"percent_change":1221,"volume":2297,"transactions":9,"vwap":446},"2025-04-24",176615,{"date":2299,"open":1419,"high":1419,"low":910,"close":446,"change":1221,"percent_change":1221,"volume":2300,"transactions":9,"vwap":446},"2025-04-23",41820,{"date":2302,"open":446,"high":1419,"low":910,"close":446,"change":1221,"percent_change":1221,"volume":2303,"transactions":9,"vwap":446},"2025-04-22",31965,{"date":178,"open":446,"high":1419,"low":910,"close":446,"change":1221,"percent_change":1221,"volume":2305,"transactions":9,"vwap":446},34615]