[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIHS":3,"homepage-market-summary":29,"stock-historical-AIHS":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AIHS","2026-08-26",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Senmiao Technology Limited Common Stock","Nasdaq",null,"SERVICES-AUTO RENTAL & LEASING (NO DRIVERS)","Senmiao Technology Ltd is a holding company. Along with its subsidiaries, it is engaged in facilitating automobile transactions and offering related services. The group's business activities include providing car rental services to individual customers with lease term no more than twelve months; leasing and servicing of new energy vehicles; offering services to automobile purchasers throughout the purchase process; providing management and related services to Partner Platforms and other companies; automobile financing; and providing other related supporting services to customers. The majority of the group's revenue is generated from its automobile rental business.","28","Chengdu, Sichuan, F4",{"close":15,"open":16,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.76,1.65,1.962,1.55,0.21,13.55,733799.9331,6923,1.7314,891,0.833,158508.57074234966,0.1,2122,{"status":30,"indices":31,"watchlist":74,"sectors":97,"benchmarks":152},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-01",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":38,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":38,"sparkline":73,"date":40},"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":40},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":40},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":40},"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},17,865663,315966982.115266,-79.49,"2025-03-14",[183,184,194,204,213,223,233,242,251,260,269,279,289,297,303,310,316,323,331,340,348,355,363,369,378,386,393,402,411,418,425,431,434,439,443,447,450,456,459,463,468,473,479,483,489,496,500,506,511,516,520,523,527,532,537,543,550,554,560,567,572,576,579,582,585,588,593,596,598,603,608,612,617,623,629,633,636,640,644,647,652,656,660,664,669,673,677,681,685,690,695,699,703,707,712,716,720,725,729,732,736,741,745,750,755,760,766,773,776,779,785,791,796,800,804,809,814,819,824,830,835,839,843,847,851,855,860,866,870,873,875,879,882,886,891,894,897,901,904,907,912,916,921,924,929,934,939,943,948,953,957,961,965,969,973,976,982,988,992,994,998,1002,1005,1009,1012,1017,1022,1027,1031,1037,1041,1045,1049,1053,1057,1063,1069,1072,1075,1079,1083,1090,1094,1098,1102,1107,1111,1115,1119,1123,1127,1130,1134,1138,1142,1146,1149,1153,1157,1161,1166,1169,1173,1178,1182,1186,1192,1197,1202,1208,1214,1217,1222,1228,1232,1237,1244,1251,1258,1264,1272,1277,1282,1289,1294,1300,1306,1313,1316,1322,1327,1332,1337,1344,1348,1353,1357,1364,1372,1375,1379,1386,1391,1398,1405,1411,1419,1426,1429,1432,1436,1440,1445,1450,1456,1460,1467,1473,1476,1480,1485,1488,1490,1493,1496,1498,1505,1513,1520,1526,1531,1536,1544,1549,1556,1560,1565,1571,1576,1581,1584,1587,1592,1596,1600,1605,1609,1613,1619,1623,1628,1633,1638,1643,1646,1650,1654,1659,1664,1669,1674,1681,1689,1697,1704,1711,1716,1721,1729,1735,1739,1744,1748,1751,1755,1760,1766,1768,1774,1779,1785,1791,1796,1801,1803,1808,1813,1817,1822,1827,1831,1836,1842,1848,1853,1858,1865,1872,1878,1884,1888,1893,1895,1898,1902,1908,1912,1917,1922,1927,1933,1938,1942,1947,1952,1958,1964,1967,1970,1974,1976,1980,1982,1985,1988],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-08-25",1.445,1.58,1.4194,0.12,8.39,60788.8331,366,1.495,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":116,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-08-24",1.44,1.52,1.33,1.43,-2.05,71174.202639,925,1.3767,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":106,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-08-21",1.32,1.57,1.46,8.15,87134.0331,1450,1.4678,{"date":214,"open":215,"high":216,"low":198,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-08-20",1.41,1.42,1.35,-0.07,-4.93,37002.5,478,1.3795,{"date":224,"open":225,"high":226,"low":227,"close":216,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-08-19",1.4,1.5,1.3745,-0.02,-1.39,46397,363,1.4271,{"date":234,"open":208,"high":235,"low":236,"close":196,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-08-18",1.63,1.34,-0.06,-4,99795.5,609,1.4703,{"date":243,"open":235,"high":244,"low":245,"close":226,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-17",1.6699,1.49,-0.14,-8.54,59605.6,640,1.5719,{"date":252,"open":253,"high":254,"low":18,"close":255,"change":116,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-14",1.59,1.68,1.64,-1.8,66208,631,1.5981,{"date":261,"open":18,"high":262,"low":225,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-13",1.69,1.67,0.07,4.38,145457.415829,1406,1.5357,{"date":270,"open":187,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-12",1.74,1.4501,1.6,-0.29,-15.34,515872,4251,1.574,{"date":280,"open":281,"high":282,"low":199,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-11",1.9,1.93,1.89,0.39,26,35947707.014565,273660,2.6786,{"date":290,"open":291,"high":18,"low":225,"close":226,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-10",1.51,-0.05,-3.23,6822.1,123,1.4964,{"date":298,"open":225,"high":299,"low":217,"close":18,"change":189,"percent_change":190,"volume":300,"transactions":301,"vwap":302},"2026-08-07",1.56,11528.933132,179,1.4276,{"date":304,"open":305,"high":253,"low":199,"close":199,"change":228,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-06",1.45,-1.38,26756.9,258,1.5016,{"date":311,"open":215,"high":305,"low":215,"close":305,"change":264,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-05",5.07,2448.130545,88,1.4262,{"date":317,"open":198,"high":196,"low":198,"close":318,"change":218,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-04",1.38,-4.83,15111.3,104,1.3859,{"date":324,"open":206,"high":305,"low":325,"close":305,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-03",1.3101,0.09,6.62,13599.8,73,1.3217,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":218,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-07-31",1.3818,1.405,1.36,-4.9,5170.830545,85,1.3773,{"date":341,"open":199,"high":342,"low":343,"close":199,"change":72,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-07-30",1.4399,1.31,3.62,6959.3033,84,1.3823,{"date":349,"open":199,"high":208,"low":206,"close":318,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-07-29",-0.09,-6.12,8936.1,115,1.4079,{"date":356,"open":199,"high":226,"low":357,"close":358,"change":53,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-07-28",1.39,1.47,2.8,11631.42755,220,1.4327,{"date":364,"open":217,"high":245,"low":217,"close":199,"change":27,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-07-27",7.52,13288.1,161,1.4153,{"date":370,"open":216,"high":371,"low":372,"close":198,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-07-24",1.54,1.28,-0.1,-6.99,45959.2,302,1.4204,{"date":379,"open":318,"high":196,"low":380,"close":199,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-07-23",1.2104,0.01,0.7,26949,185,1.3737,{"date":387,"open":388,"high":291,"low":388,"close":216,"change":27,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-07-22",1.24,7.58,93110.203161,663,1.4227,{"date":394,"open":395,"high":396,"low":397,"close":206,"change":116,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-07-21",1.29,1.3822,1.2,-2.22,79535.7547,747,1.2949,{"date":403,"open":404,"high":405,"low":406,"close":217,"change":53,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-07-20",1.15,1.4987,1.14,3.05,7808853,44712,1.3972,{"date":412,"open":413,"high":343,"low":414,"close":343,"change":415,"percent_change":416,"volume":417,"transactions":9,"vwap":343},"2026-07-17",1.22,1.21,0.06,4.8,149100,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":350,"percent_change":423,"volume":424,"transactions":9,"vwap":422},"2026-07-16",1.23,1.295,1.25,-6.72,2400,{"date":426,"open":427,"high":427,"low":236,"close":236,"change":428,"percent_change":429,"volume":430,"transactions":9,"vwap":236},"2026-07-15",1.416,-0.04,-2.9,10600,{"date":432,"open":199,"high":305,"low":318,"close":318,"change":218,"percent_change":319,"volume":433,"transactions":9,"vwap":318},"2026-07-14",14400,{"date":435,"open":208,"high":208,"low":436,"close":305,"change":292,"percent_change":437,"volume":438,"transactions":9,"vwap":305},"2026-07-13",1.319,-3.33,1700,{"date":440,"open":225,"high":226,"low":206,"close":226,"change":415,"percent_change":441,"volume":442,"transactions":9,"vwap":226},"2026-07-10",4.17,22000,{"date":444,"open":199,"high":358,"low":445,"close":196,"change":381,"percent_change":382,"volume":446,"transactions":9,"vwap":196},"2026-07-09",1.308,59300,{"date":448,"open":318,"high":226,"low":217,"close":199,"change":381,"percent_change":382,"volume":449,"transactions":9,"vwap":199},"2026-07-08",16100,{"date":451,"open":186,"high":452,"low":217,"close":216,"change":453,"percent_change":454,"volume":455,"transactions":9,"vwap":216},"2026-07-07",1.476,0.08,5.97,65900,{"date":457,"open":217,"high":217,"low":236,"close":236,"change":228,"percent_change":458,"volume":438,"transactions":9,"vwap":236},"2026-07-06",-1.47,{"date":460,"open":208,"high":208,"low":343,"close":335,"change":428,"percent_change":461,"volume":462,"transactions":9,"vwap":335},"2026-07-02",-2.86,6600,{"date":464,"open":465,"high":216,"low":465,"close":225,"change":264,"percent_change":466,"volume":467,"transactions":9,"vwap":225},"2026-07-01",1.3,5.26,3300,{"date":469,"open":422,"high":198,"low":413,"close":198,"change":470,"percent_change":471,"volume":472,"transactions":9,"vwap":198},"2026-06-30",-0.035,-2.56,8400,{"date":474,"open":343,"high":475,"low":343,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":475},"2026-06-29",1.365,-0.055,-3.87,2700,{"date":480,"open":305,"high":371,"low":216,"close":216,"change":428,"percent_change":481,"volume":482,"transactions":9,"vwap":216},"2026-06-26",-2.74,12300,{"date":484,"open":208,"high":485,"low":217,"close":208,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":208},"2026-06-25",1.48,-0.01,-0.68,29300,{"date":490,"open":421,"high":491,"low":492,"close":358,"change":493,"percent_change":494,"volume":495,"transactions":9,"vwap":358},"2026-06-24",1.505,1.261,0.16,12.21,276100,{"date":497,"open":372,"high":498,"low":372,"close":343,"change":218,"percent_change":499,"volume":455,"transactions":9,"vwap":343},"2026-06-23",1.335,-5.07,{"date":501,"open":502,"high":503,"low":502,"close":318,"change":486,"percent_change":504,"volume":505,"transactions":9,"vwap":318},"2026-06-22",1.12,1.389,-0.72,35700,{"date":507,"open":508,"high":225,"low":508,"close":357,"change":453,"percent_change":509,"volume":510,"transactions":9,"vwap":357},"2026-06-18",1.252,6.11,8100,{"date":512,"open":513,"high":217,"low":420,"close":343,"change":514,"percent_change":18,"volume":515,"transactions":9,"vwap":343},"2026-06-17",1.248,0.02,6800,{"date":517,"open":206,"high":335,"low":422,"close":395,"change":292,"percent_change":518,"volume":519,"transactions":9,"vwap":395},"2026-06-16",-3.73,34100,{"date":521,"open":225,"high":226,"low":343,"close":236,"change":228,"percent_change":458,"volume":522,"transactions":9,"vwap":236},"2026-06-15",106600,{"date":524,"open":335,"high":18,"low":465,"close":335,"change":525,"percent_change":525,"volume":526,"transactions":9,"vwap":335},"2026-06-12",0,95600,{"date":528,"open":357,"high":357,"low":465,"close":335,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":335},"2026-06-11",-0.08,-5.56,39400,{"date":533,"open":198,"high":534,"low":397,"close":196,"change":106,"percent_change":535,"volume":536,"transactions":9,"vwap":196},"2026-06-10",1.509,8.27,96600,{"date":538,"open":420,"high":198,"low":539,"close":198,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":198},"2026-06-09",1.076,0.102,8.31,720500,{"date":544,"open":545,"high":372,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-06-08",1.17,1.228,0.078,6.78,27800,{"date":551,"open":545,"high":545,"low":404,"close":404,"change":428,"percent_change":552,"volume":553,"transactions":9,"vwap":404},"2026-06-05",-3.36,2600,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":372,"volume":559,"transactions":9,"vwap":557},"2026-06-04",1.16,1.19,0.015,3600,{"date":561,"open":562,"high":562,"low":545,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-06-03",1.18,1.175,-0.065,-5.24,1100,{"date":568,"open":569,"high":569,"low":388,"close":388,"change":228,"percent_change":570,"volume":571,"transactions":9,"vwap":388},"2026-06-02",1.26,-1.59,1600,{"date":573,"open":404,"high":569,"low":404,"close":569,"change":326,"percent_change":574,"volume":575,"transactions":9,"vwap":569},"2026-06-01",7.69,8600,{"date":577,"open":545,"high":557,"low":545,"close":545,"change":525,"percent_change":525,"volume":578,"transactions":9,"vwap":545},"2026-05-29",4800,{"date":580,"open":545,"high":557,"low":545,"close":545,"change":525,"percent_change":525,"volume":581,"transactions":9,"vwap":545},"2026-05-28",4100,{"date":583,"open":562,"high":562,"low":545,"close":545,"change":525,"percent_change":525,"volume":584,"transactions":9,"vwap":545},"2026-05-27",1400,{"date":586,"open":545,"high":562,"low":545,"close":545,"change":525,"percent_change":525,"volume":587,"transactions":9,"vwap":545},"2026-05-26",19000,{"date":589,"open":562,"high":557,"low":545,"close":545,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":545},"2026-05-22",-0.015,-1.27,13000,{"date":594,"open":595,"high":557,"low":595,"close":595,"change":558,"percent_change":372,"volume":438,"transactions":9,"vwap":595},"2026-05-21",1.185,{"date":597,"open":557,"high":557,"low":545,"close":545,"change":590,"percent_change":591,"volume":478,"transactions":9,"vwap":545},"2026-05-20",{"date":599,"open":600,"high":595,"low":563,"close":595,"change":601,"percent_change":171,"volume":602,"transactions":9,"vwap":595},"2026-05-19",1.179,0.005,3900,{"date":604,"open":605,"high":420,"low":605,"close":562,"change":486,"percent_change":606,"volume":607,"transactions":9,"vwap":562},"2026-05-18",1.13,-0.84,10400,{"date":609,"open":502,"high":557,"low":502,"close":557,"change":415,"percent_change":610,"volume":611,"transactions":9,"vwap":557},"2026-05-15",5.31,4900,{"date":613,"open":614,"high":605,"low":614,"close":605,"change":72,"percent_change":615,"volume":616,"transactions":9,"vwap":605},"2026-05-14",1.06,4.63,6300,{"date":618,"open":80,"high":502,"low":619,"close":620,"change":428,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-05-13",0.85000002,1.08,-3.57,46800,{"date":624,"open":625,"high":406,"low":626,"close":502,"change":228,"percent_change":627,"volume":628,"transactions":9,"vwap":502},"2026-05-12",1.112,1.03,-1.75,46700,{"date":630,"open":556,"high":562,"low":605,"close":406,"change":428,"percent_change":631,"volume":632,"transactions":9,"vwap":406},"2026-05-11",-3.39,4300,{"date":634,"open":502,"high":562,"low":502,"close":562,"change":486,"percent_change":606,"volume":635,"transactions":9,"vwap":562},"2026-05-08",2800,{"date":637,"open":562,"high":413,"low":562,"close":557,"change":228,"percent_change":638,"volume":639,"transactions":9,"vwap":557},"2026-05-07",-1.65,5100,{"date":641,"open":414,"high":414,"low":545,"close":414,"change":166,"percent_change":642,"volume":643,"transactions":9,"vwap":414},"2026-05-06",2.54,5200,{"date":645,"open":545,"high":397,"low":556,"close":562,"change":381,"percent_change":646,"volume":639,"transactions":9,"vwap":562},"2026-05-05",0.85,{"date":648,"open":649,"high":420,"low":502,"close":545,"change":116,"percent_change":650,"volume":651,"transactions":9,"vwap":545},"2026-05-04",1.202,-2.5,8000,{"date":653,"open":372,"high":372,"low":404,"close":397,"change":486,"percent_change":654,"volume":655,"transactions":9,"vwap":397},"2026-05-01",-0.83,7500,{"date":657,"open":557,"high":420,"low":404,"close":414,"change":381,"percent_change":658,"volume":659,"transactions":9,"vwap":414},"2026-04-30",0.83,9100,{"date":661,"open":420,"high":420,"low":557,"close":397,"change":476,"percent_change":662,"volume":663,"transactions":9,"vwap":397},"2026-04-29",-4.38,8700,{"date":665,"open":562,"high":395,"low":562,"close":666,"change":590,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-04-28",1.255,-1.18,11700,{"date":670,"open":357,"high":357,"low":556,"close":671,"change":514,"percent_change":273,"volume":672,"transactions":9,"vwap":671},"2026-04-27",1.27,42900,{"date":674,"open":206,"high":206,"low":388,"close":422,"change":237,"percent_change":675,"volume":676,"transactions":9,"vwap":422},"2026-04-24",-4.58,628300,{"date":678,"open":465,"high":206,"low":395,"close":343,"change":326,"percent_change":679,"volume":680,"transactions":9,"vwap":343},"2026-04-23",7.38,15700,{"date":682,"open":420,"high":671,"low":413,"close":413,"change":116,"percent_change":683,"volume":684,"transactions":9,"vwap":413},"2026-04-22",-2.4,5400,{"date":686,"open":465,"high":687,"low":688,"close":422,"change":237,"percent_change":675,"volume":689,"transactions":9,"vwap":422},"2026-04-21",1.37,1.233,50900,{"date":691,"open":225,"high":216,"low":343,"close":343,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":343},"2026-04-20",-0.12,-8.39,19300,{"date":696,"open":687,"high":305,"low":422,"close":199,"change":453,"percent_change":697,"volume":698,"transactions":9,"vwap":199},"2026-04-17",5.93,74800,{"date":700,"open":395,"high":217,"low":372,"close":217,"change":264,"percent_change":701,"volume":702,"transactions":9,"vwap":217},"2026-04-16",5.47,2300,{"date":704,"open":671,"high":705,"low":422,"close":372,"change":514,"percent_change":253,"volume":706,"transactions":9,"vwap":372},"2026-04-15",1.285,7400,{"date":708,"open":709,"high":198,"low":413,"close":569,"change":53,"percent_change":710,"volume":711,"transactions":9,"vwap":569},"2026-04-14",1.275,3.28,14700,{"date":713,"open":714,"high":420,"low":562,"close":413,"change":486,"percent_change":87,"volume":715,"transactions":9,"vwap":413},"2026-04-13",1.195,5700,{"date":717,"open":388,"high":388,"low":420,"close":420,"change":228,"percent_change":718,"volume":719,"transactions":9,"vwap":420},"2026-04-10",-1.6,4600,{"date":721,"open":671,"high":671,"low":722,"close":422,"change":228,"percent_change":723,"volume":724,"transactions":9,"vwap":422},"2026-04-09",1.191,-1.57,15300,{"date":726,"open":465,"high":465,"low":671,"close":671,"change":486,"percent_change":727,"volume":728,"transactions":9,"vwap":671},"2026-04-08",-0.78,1300,{"date":730,"open":422,"high":372,"low":413,"close":372,"change":166,"percent_change":731,"volume":616,"transactions":9,"vwap":372},"2026-04-07",2.4,{"date":733,"open":562,"high":465,"low":562,"close":422,"change":453,"percent_change":734,"volume":735,"transactions":9,"vwap":422},"2026-04-06",6.84,26400,{"date":737,"open":404,"high":397,"low":738,"close":545,"change":166,"percent_change":739,"volume":740,"transactions":9,"vwap":545},"2026-04-02",1.145,2.63,45000,{"date":742,"open":404,"high":557,"low":502,"close":406,"change":373,"percent_change":743,"volume":744,"transactions":9,"vwap":406},"2026-04-01",-8.06,133800,{"date":746,"open":217,"high":217,"low":404,"close":388,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":388},"2026-03-31",-0.11,-8.15,120400,{"date":751,"open":197,"high":752,"low":198,"close":217,"change":747,"percent_change":753,"volume":754,"transactions":9,"vwap":217},"2026-03-30",1.554,-7.53,127000,{"date":756,"open":253,"high":253,"low":208,"close":208,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":208},"2026-03-27",-0.19,-11.52,105500,{"date":761,"open":762,"high":763,"low":235,"close":16,"change":373,"percent_change":764,"volume":765,"transactions":9,"vwap":16},"2026-03-26",1.8,1.88,-5.71,63900,{"date":767,"open":358,"high":768,"low":358,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-03-25",2.15,1.75,0.27,18.24,875000,{"date":774,"open":226,"high":291,"low":208,"close":485,"change":116,"percent_change":775,"volume":668,"transactions":9,"vwap":485},"2026-03-24",-1.99,{"date":777,"open":226,"high":207,"low":226,"close":291,"change":525,"percent_change":525,"volume":778,"transactions":9,"vwap":291},"2026-03-23",26800,{"date":780,"open":781,"high":782,"low":226,"close":291,"change":228,"percent_change":783,"volume":784,"transactions":9,"vwap":291},"2026-03-20",1.53,1.595,-1.31,9500,{"date":786,"open":787,"high":788,"low":215,"close":781,"change":106,"percent_change":789,"volume":790,"transactions":9,"vwap":781},"2026-03-19",1.592,1.638,7.75,24400,{"date":792,"open":793,"high":187,"low":216,"close":216,"change":757,"percent_change":794,"volume":795,"transactions":9,"vwap":216},"2026-03-18",1.523,-11.8,22900,{"date":797,"open":798,"high":262,"low":798,"close":798,"change":525,"percent_change":525,"volume":799,"transactions":9,"vwap":798},"2026-03-17",1.61,15000,{"date":801,"open":197,"high":255,"low":245,"close":798,"change":264,"percent_change":802,"volume":803,"transactions":9,"vwap":798},"2026-03-16",4.55,25700,{"date":805,"open":806,"high":235,"low":215,"close":371,"change":37,"percent_change":807,"volume":808,"transactions":9,"vwap":371},"2026-03-13",1.421,14.07,115200,{"date":810,"open":811,"high":318,"low":465,"close":217,"change":415,"percent_change":812,"volume":813,"transactions":9,"vwap":217},"2026-03-12",1.341,4.65,36900,{"date":815,"open":206,"high":196,"low":816,"close":395,"change":486,"percent_change":817,"volume":818,"transactions":9,"vwap":395},"2026-03-11",1.289,-0.77,46300,{"date":820,"open":225,"high":215,"low":465,"close":465,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":465},"2026-03-10",-0.13,-9.09,21100,{"date":825,"open":826,"high":371,"low":827,"close":199,"change":486,"percent_change":828,"volume":829,"transactions":9,"vwap":199},"2026-03-09",1.453,1.412,-0.69,41700,{"date":831,"open":357,"high":245,"low":832,"close":196,"change":72,"percent_change":833,"volume":834,"transactions":9,"vwap":196},"2026-03-06",1.375,3.6,18200,{"date":836,"open":318,"high":357,"low":837,"close":357,"change":525,"percent_change":525,"volume":838,"transactions":9,"vwap":357},"2026-03-05",1.298,6500,{"date":840,"open":372,"high":216,"low":671,"close":357,"change":189,"percent_change":841,"volume":842,"transactions":9,"vwap":357},"2026-03-04",9.45,35300,{"date":844,"open":395,"high":421,"low":671,"close":671,"change":228,"percent_change":845,"volume":846,"transactions":9,"vwap":671},"2026-03-03",-1.55,20800,{"date":848,"open":372,"high":849,"low":372,"close":395,"change":486,"percent_change":817,"volume":850,"transactions":9,"vwap":395},"2026-03-02",1.333,9900,{"date":852,"open":465,"high":853,"low":465,"close":465,"change":228,"percent_change":854,"volume":602,"transactions":9,"vwap":465},"2026-02-27",1.301,-1.52,{"date":856,"open":857,"high":206,"low":372,"close":206,"change":166,"percent_change":858,"volume":859,"transactions":9,"vwap":206},"2026-02-26",1.282,2.33,7000,{"date":861,"open":862,"high":863,"low":372,"close":395,"change":381,"percent_change":864,"volume":865,"transactions":9,"vwap":395},"2026-02-25",1.281,1.364,0.78,4500,{"date":867,"open":395,"high":421,"low":372,"close":372,"change":228,"percent_change":868,"volume":869,"transactions":9,"vwap":372},"2026-02-24",-1.54,14800,{"date":871,"open":395,"high":343,"low":395,"close":465,"change":228,"percent_change":854,"volume":872,"transactions":9,"vwap":465},"2026-02-23",6900,{"date":874,"open":343,"high":206,"low":465,"close":206,"change":525,"percent_change":525,"volume":643,"transactions":9,"vwap":206},"2026-02-20",{"date":876,"open":343,"high":877,"low":465,"close":206,"change":514,"percent_change":371,"volume":878,"transactions":9,"vwap":206},"2026-02-19",1.334,21500,{"date":880,"open":413,"high":206,"low":413,"close":465,"change":453,"percent_change":881,"volume":694,"transactions":9,"vwap":465},"2026-02-18",6.56,{"date":883,"open":372,"high":372,"low":413,"close":413,"change":228,"percent_change":884,"volume":885,"transactions":9,"vwap":413},"2026-02-17",-1.61,16000,{"date":887,"open":404,"high":888,"low":404,"close":388,"change":264,"percent_change":889,"volume":890,"transactions":9,"vwap":388},"2026-02-13",1.264,5.98,10500,{"date":892,"open":404,"high":557,"low":406,"close":545,"change":514,"percent_change":271,"volume":893,"transactions":9,"vwap":545},"2026-02-12",10700,{"date":895,"open":545,"high":545,"low":406,"close":404,"change":525,"percent_change":525,"volume":896,"transactions":9,"vwap":404},"2026-02-11",14300,{"date":898,"open":404,"high":562,"low":404,"close":404,"change":486,"percent_change":899,"volume":900,"transactions":9,"vwap":404},"2026-02-10",-0.86,3400,{"date":902,"open":562,"high":562,"low":556,"close":556,"change":525,"percent_change":525,"volume":903,"transactions":9,"vwap":556},"2026-02-09",8500,{"date":905,"open":404,"high":556,"low":404,"close":556,"change":525,"percent_change":525,"volume":906,"transactions":9,"vwap":556},"2026-02-06",1800,{"date":908,"open":404,"high":545,"low":909,"close":556,"change":486,"percent_change":910,"volume":911,"transactions":9,"vwap":556},"2026-02-05",1.135,-0.85,31100,{"date":913,"open":562,"high":595,"low":406,"close":545,"change":381,"percent_change":914,"volume":915,"transactions":9,"vwap":545},"2026-02-04",0.86,3200,{"date":917,"open":918,"high":557,"low":406,"close":556,"change":590,"percent_change":919,"volume":920,"transactions":9,"vwap":556},"2026-02-03",1.151,-1.28,30200,{"date":922,"open":404,"high":562,"low":404,"close":563,"change":558,"percent_change":395,"volume":923,"transactions":9,"vwap":563},"2026-02-02",11000,{"date":925,"open":556,"high":395,"low":556,"close":556,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":556},"2026-01-30",-0.005,-0.43,62200,{"date":930,"open":918,"high":931,"low":738,"close":932,"change":486,"percent_change":910,"volume":933,"transactions":9,"vwap":932},"2026-01-29",1.187,1.165,23200,{"date":935,"open":502,"high":397,"low":502,"close":563,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":563},"2026-01-28",-0.025,-2.08,12000,{"date":940,"open":557,"high":413,"low":556,"close":397,"change":228,"percent_change":941,"volume":942,"transactions":9,"vwap":397},"2026-01-27",-1.64,3800,{"date":944,"open":420,"high":945,"low":404,"close":413,"change":428,"percent_change":946,"volume":947,"transactions":9,"vwap":413},"2026-01-26",1.245,-3.17,18300,{"date":949,"open":671,"high":671,"low":950,"close":569,"change":292,"percent_change":951,"volume":952,"transactions":9,"vwap":569},"2026-01-23",1.205,-3.82,12900,{"date":954,"open":198,"high":335,"low":397,"close":343,"change":529,"percent_change":955,"volume":956,"transactions":9,"vwap":343},"2026-01-22",-5.76,24500,{"date":958,"open":198,"high":357,"low":959,"close":357,"change":27,"percent_change":789,"volume":960,"transactions":9,"vwap":357},"2026-01-21",1.215,52500,{"date":962,"open":620,"high":215,"low":620,"close":395,"change":19,"percent_change":963,"volume":964,"transactions":9,"vwap":395},"2026-01-20",19.44,168700,{"date":966,"open":614,"high":406,"low":626,"close":620,"change":415,"percent_change":967,"volume":968,"transactions":9,"vwap":620},"2026-01-16",5.88,76700,{"date":970,"open":614,"high":614,"low":971,"close":971,"change":525,"percent_change":525,"volume":972,"transactions":9,"vwap":971},"2026-01-15",1.02,22600,{"date":974,"open":101,"high":614,"low":971,"close":971,"change":228,"percent_change":975,"volume":616,"transactions":9,"vwap":971},"2026-01-14",-1.92,{"date":977,"open":978,"high":978,"low":971,"close":979,"change":116,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-01-13",1.1,1.04,-2.8,18900,{"date":983,"open":978,"high":984,"low":985,"close":985,"change":381,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-01-12",1.136,1.07,0.94,12200,{"date":989,"open":605,"high":738,"low":101,"close":614,"change":218,"percent_change":990,"volume":991,"transactions":9,"vwap":614},"2026-01-09",-6.19,21700,{"date":993,"open":80,"high":404,"low":80,"close":605,"change":514,"percent_change":762,"volume":706,"transactions":9,"vwap":605},"2026-01-08",{"date":995,"open":502,"high":404,"low":978,"close":996,"change":486,"percent_change":997,"volume":515,"transactions":9,"vwap":996},"2026-01-07",1.11,-0.89,{"date":999,"open":626,"high":404,"low":626,"close":502,"change":415,"percent_change":1000,"volume":1001,"transactions":9,"vwap":502},"2026-01-06",5.66,25800,{"date":1003,"open":985,"high":996,"low":101,"close":614,"change":228,"percent_change":1004,"volume":846,"transactions":9,"vwap":614},"2026-01-05",-1.85,{"date":1006,"open":978,"high":502,"low":985,"close":620,"change":381,"percent_change":1007,"volume":1008,"transactions":9,"vwap":620},"2026-01-02",0.93,7300,{"date":1010,"open":80,"high":605,"low":985,"close":985,"change":470,"percent_change":946,"volume":1011,"transactions":9,"vwap":985},"2025-12-31",20900,{"date":1013,"open":101,"high":404,"low":101,"close":1014,"change":1015,"percent_change":1016,"volume":735,"transactions":9,"vwap":1014},"2025-12-30",1.105,0.055,5.24,{"date":1018,"open":996,"high":502,"low":101,"close":101,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":101},"2025-12-29",-0.045,-4.11,62500,{"date":1023,"open":996,"high":1024,"low":80,"close":1025,"change":1019,"percent_change":1026,"volume":430,"transactions":9,"vwap":1025},"2025-12-26",1.156,1.095,-3.95,{"date":1028,"open":406,"high":556,"low":996,"close":406,"change":53,"percent_change":1029,"volume":1030,"transactions":9,"vwap":406},"2025-12-24",3.64,11100,{"date":1032,"open":979,"high":671,"low":1033,"close":978,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":978},"2025-12-23",1.01,0.024,2.23,160700,{"date":1038,"open":620,"high":1014,"low":101,"close":539,"change":1039,"percent_change":1040,"volume":923,"transactions":9,"vwap":539},"2025-12-22",-0.044,-3.93,{"date":1042,"open":985,"high":502,"low":985,"close":502,"change":601,"percent_change":1043,"volume":1044,"transactions":9,"vwap":502},"2025-12-19",0.45,16200,{"date":1046,"open":605,"high":562,"low":996,"close":1047,"change":1019,"percent_change":1048,"volume":1008,"transactions":9,"vwap":1047},"2025-12-18",1.115,-3.88,{"date":1050,"open":397,"high":397,"low":404,"close":556,"change":292,"percent_change":1051,"volume":1052,"transactions":9,"vwap":556},"2025-12-17",-4.13,9400,{"date":1054,"open":414,"high":413,"low":397,"close":414,"change":116,"percent_change":1055,"volume":1056,"transactions":9,"vwap":414},"2025-12-16",-2.42,7900,{"date":1058,"open":372,"high":236,"low":1059,"close":388,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":388},"2025-12-15",1.214,-0.113,-8.35,42400,{"date":1064,"open":206,"high":687,"low":343,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2025-12-12",1.353,0.003,0.22,8200,{"date":1070,"open":198,"high":318,"low":372,"close":217,"change":264,"percent_change":701,"volume":1071,"transactions":9,"vwap":217},"2025-12-11",22500,{"date":1073,"open":569,"high":421,"low":569,"close":372,"change":514,"percent_change":253,"volume":1074,"transactions":9,"vwap":372},"2025-12-10",27500,{"date":1076,"open":978,"high":395,"low":978,"close":569,"change":692,"percent_change":1077,"volume":1078,"transactions":9,"vwap":569},"2025-12-09",-8.7,116600,{"date":1080,"open":343,"high":225,"low":343,"close":318,"change":547,"percent_change":1081,"volume":1082,"transactions":9,"vwap":318},"2025-12-08",5.99,33100,{"date":1084,"open":1085,"high":357,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2025-12-05",1.337,1.302,-0.028,-2.11,26300,{"date":1091,"open":395,"high":225,"low":862,"close":198,"change":218,"percent_change":1092,"volume":1093,"transactions":9,"vwap":198},"2025-12-04",-5,16700,{"date":1095,"open":687,"high":225,"low":206,"close":225,"change":486,"percent_change":1096,"volume":1097,"transactions":9,"vwap":225},"2025-12-03",-0.71,37700,{"date":1099,"open":545,"high":199,"low":545,"close":215,"change":1067,"percent_change":1100,"volume":1101,"transactions":9,"vwap":215},"2025-12-02",18.49,74400,{"date":1103,"open":395,"high":1104,"low":557,"close":557,"change":373,"percent_change":1105,"volume":1106,"transactions":9,"vwap":557},"2025-12-01",1.315,-7.75,29100,{"date":1108,"open":217,"high":199,"low":569,"close":395,"change":350,"percent_change":1109,"volume":1110,"transactions":9,"vwap":395},"2025-11-28",-6.52,44600,{"date":1112,"open":557,"high":215,"low":562,"close":318,"change":1067,"percent_change":1113,"volume":1114,"transactions":9,"vwap":318},"2025-11-26",18.97,147200,{"date":1116,"open":996,"high":562,"low":996,"close":556,"change":72,"percent_change":1117,"volume":1118,"transactions":9,"vwap":556},"2025-11-25",4.5,23500,{"date":1120,"open":614,"high":605,"low":614,"close":996,"change":228,"percent_change":1121,"volume":1122,"transactions":9,"vwap":996},"2025-11-24",-1.77,37600,{"date":1124,"open":985,"high":406,"low":979,"close":605,"change":326,"percent_change":1125,"volume":1126,"transactions":9,"vwap":605},"2025-11-21",8.65,35800,{"date":1128,"open":985,"high":563,"low":971,"close":979,"change":381,"percent_change":1129,"volume":1082,"transactions":9,"vwap":979},"2025-11-20",0.97,{"date":1131,"open":979,"high":406,"low":174,"close":626,"change":486,"percent_change":1132,"volume":1133,"transactions":9,"vwap":626},"2025-11-19",-0.96,50700,{"date":1135,"open":978,"high":978,"low":979,"close":979,"change":529,"percent_change":1136,"volume":1137,"transactions":9,"vwap":979},"2025-11-18",-7.14,49000,{"date":1139,"open":562,"high":420,"low":502,"close":502,"change":747,"percent_change":1140,"volume":1141,"transactions":9,"vwap":502},"2025-11-17",-8.94,34600,{"date":1143,"open":1144,"high":388,"low":25,"close":420,"change":228,"percent_change":718,"volume":1145,"transactions":9,"vwap":420},"2025-11-14",0.94999999,172200,{"date":1147,"open":465,"high":343,"low":414,"close":422,"change":237,"percent_change":675,"volume":1148,"transactions":9,"vwap":422},"2025-11-13",46600,{"date":1150,"open":671,"high":198,"low":388,"close":343,"change":116,"percent_change":1151,"volume":1152,"transactions":9,"vwap":343},"2025-11-12",-2.24,17400,{"date":1154,"open":687,"high":687,"low":395,"close":236,"change":381,"percent_change":1155,"volume":1156,"transactions":9,"vwap":236},"2025-11-11",0.75,24000,{"date":1158,"open":215,"high":196,"low":198,"close":198,"change":747,"percent_change":1159,"volume":1160,"transactions":9,"vwap":198},"2025-11-10",-7.64,20200,{"date":1162,"open":1163,"high":1163,"low":216,"close":196,"change":373,"percent_change":1164,"volume":1165,"transactions":9,"vwap":196},"2025-11-07",1.535,-6.49,40000,{"date":1167,"open":781,"high":207,"low":197,"close":371,"change":381,"percent_change":1168,"volume":795,"transactions":9,"vwap":371},"2025-11-06",0.65,{"date":1170,"open":18,"high":187,"low":781,"close":781,"change":228,"percent_change":1171,"volume":1172,"transactions":9,"vwap":781},"2025-11-05",-1.29,18600,{"date":1174,"open":253,"high":1175,"low":371,"close":18,"change":428,"percent_change":1176,"volume":1177,"transactions":9,"vwap":18},"2025-11-04",1.62,-2.52,55000,{"date":1179,"open":253,"high":1180,"low":207,"close":253,"change":514,"percent_change":671,"volume":1181,"transactions":9,"vwap":253},"2025-11-03",1.652,48900,{"date":1183,"open":18,"high":253,"low":1184,"close":207,"change":525,"percent_change":525,"volume":1185,"transactions":9,"vwap":207},"2025-10-31",1.529,63700,{"date":1187,"open":15,"high":1188,"low":299,"close":207,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":207},"2025-10-30",1.79,-0.18,-10.29,135500,{"date":1193,"open":1194,"high":1195,"low":769,"close":769,"change":116,"percent_change":1196,"volume":818,"transactions":9,"vwap":769},"2025-10-29",1.78,1.85,-1.69,{"date":1198,"open":15,"high":762,"low":1199,"close":1194,"change":453,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1194},"2025-10-28",1.72,4.71,56800,{"date":1203,"open":254,"high":1204,"low":235,"close":1205,"change":53,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2025-10-27",1.73,1.7,2.41,51600,{"date":1209,"open":1205,"high":1210,"low":1211,"close":1211,"change":428,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2025-10-24",1.71,1.66,-2.35,39800,{"date":1215,"open":769,"high":769,"low":262,"close":1205,"change":292,"percent_change":461,"volume":1216,"transactions":9,"vwap":1205},"2025-10-23",41100,{"date":1218,"open":1219,"high":763,"low":254,"close":769,"change":747,"percent_change":1220,"volume":1221,"transactions":9,"vwap":769},"2025-10-22",1.86,-5.91,79700,{"date":1223,"open":1224,"high":1225,"low":1219,"close":1219,"change":373,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1219},"2025-10-21",1.96,1.99,-5.1,52600,{"date":1229,"open":1224,"high":1230,"low":1224,"close":1224,"change":525,"percent_change":525,"volume":1231,"transactions":9,"vwap":1224},"2025-10-20",2.017,31800,{"date":1233,"open":126,"high":1234,"low":126,"close":1224,"change":381,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1224},"2025-10-17",2,0.51,56400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":126,"change":821,"percent_change":1242,"volume":1243,"transactions":9,"vwap":126},"2025-10-16",2.11,2.165,1.92,-6.25,125400,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":228,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2025-10-15",2.13,2.05,2.08,-0.95,64200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1253,"change":514,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1253},"2025-10-14",2.1,2.14,2.01,0.96,78400,{"date":1259,"open":768,"high":1260,"low":1261,"close":1248,"change":72,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1248},"2025-10-13",2.16,2.041,2.46,89400,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2025-10-10",2.22,2.02,2.03,-0.17,-7.73,123100,{"date":1273,"open":1274,"high":1274,"low":1239,"close":1275,"change":72,"percent_change":858,"volume":1276,"transactions":9,"vwap":1275},"2025-10-09",2.27,2.2,216400,{"date":1278,"open":1279,"high":1279,"low":768,"close":768,"change":237,"percent_change":1280,"volume":1281,"transactions":9,"vwap":768},"2025-10-08",2.26,-2.71,377000,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":292,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-10-07",2.28,2.19,2.21,-2.21,103500,{"date":1290,"open":858,"high":858,"low":1291,"close":1279,"change":486,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1279},"2025-10-06",2.233,-0.44,144800,{"date":1295,"open":1296,"high":1297,"low":1274,"close":1274,"change":381,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1274},"2025-10-03",2.36,2.375,0.44,118900,{"date":1301,"open":1279,"high":1302,"low":1260,"close":1279,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1279},"2025-10-02",2.38,-0.21,-8.5,656500,{"date":1307,"open":731,"high":1308,"low":1286,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2025-10-01",3.07,2.47,0.47,23.5,20675800,{"date":1314,"open":1285,"high":1285,"low":1234,"close":1234,"change":95,"percent_change":822,"volume":1315,"transactions":9,"vwap":1234},"2025-09-30",1880000,{"date":1317,"open":1279,"high":1318,"low":1275,"close":1275,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1275},"2025-09-29",2.267,-0.115,-4.97,113900,{"date":1323,"open":1302,"high":1302,"low":1266,"close":1324,"change":1015,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2025-09-26",2.315,2.43,81300,{"date":1328,"open":1266,"high":1329,"low":1286,"close":1279,"change":415,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1279},"2025-09-25",2.32,2.73,93100,{"date":1333,"open":1334,"high":1334,"low":1275,"close":1275,"change":373,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1275},"2025-09-24",2.39,-4.35,141200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":237,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-09-23",2.44,2.45,2.3,-2.54,97800,{"date":1345,"open":1346,"high":1262,"low":1279,"close":1296,"change":228,"percent_change":606,"volume":1347,"transactions":9,"vwap":1296},"2025-09-22",2.37,208400,{"date":1349,"open":642,"high":1350,"low":1302,"close":1302,"change":529,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1302},"2025-09-19",2.55,-3.25,218400,{"date":1354,"open":79,"high":642,"low":731,"close":1262,"change":116,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1262},"2025-09-18",-1.2,256400,{"date":1358,"open":1346,"high":1359,"low":1360,"close":1361,"change":1189,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2025-09-17",2.66,2.301,2.49,-6.74,687400,{"date":1365,"open":1366,"high":1367,"low":1346,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-09-16",3.04,3.08,2.67,0.52,24.19,44738700,{"date":1373,"open":1239,"high":1274,"low":1239,"close":768,"change":381,"percent_change":1310,"volume":1374,"transactions":9,"vwap":768},"2025-09-15",137800,{"date":1376,"open":1377,"high":1274,"low":1377,"close":1254,"change":381,"percent_change":1310,"volume":1378,"transactions":9,"vwap":1254},"2025-09-12",2.09,210600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1246,"change":350,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1246},"2025-09-11",2.17,2.249,2.081,-4.05,311400,{"date":1387,"open":1388,"high":1325,"low":1275,"close":1266,"change":1189,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1266},"2025-09-10",2.35,-7.5,233400,{"date":1392,"open":1393,"high":359,"low":1394,"close":731,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":731},"2025-09-09",2.5,2.04,-0.52,-17.81,683800,{"date":1399,"open":79,"high":1400,"low":1339,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2025-09-08",3.3,2.92,0.54,22.69,1584000,{"date":1406,"open":1407,"high":1408,"low":1302,"close":1302,"change":817,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1302},"2025-09-05",3.12,3.307,-24.44,1403900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":504,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-09-04",3.43,3.5,2.89,3.15,-18.6,2627900,{"date":1420,"open":1421,"high":1422,"low":1366,"close":1423,"change":358,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-09-03",3.46,8.26,3.87,61.25,173214900,{"date":1427,"open":1329,"high":1262,"low":1329,"close":731,"change":53,"percent_change":262,"volume":1428,"transactions":9,"vwap":731},"2025-09-02",48800,{"date":1430,"open":1388,"high":1302,"low":1286,"close":1296,"change":157,"percent_change":1422,"volume":1431,"transactions":9,"vwap":1296},"2025-08-29",44700,{"date":1433,"open":1254,"high":1329,"low":1254,"close":1434,"change":292,"percent_change":1151,"volume":1435,"transactions":9,"vwap":1434},"2025-08-28",2.18,9800,{"date":1437,"open":1438,"high":1438,"low":1377,"close":1035,"change":166,"percent_change":335,"volume":1439,"transactions":9,"vwap":1035},"2025-08-27",2.34,31000,{"date":1441,"open":1266,"high":1442,"low":1443,"close":1275,"change":525,"percent_change":525,"volume":1444,"transactions":9,"vwap":1275},"2025-08-26",2.316,2.141,54100,{"date":1446,"open":1253,"high":1447,"low":1253,"close":1275,"change":27,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1275},"2025-08-25",2.31,4.76,47800,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1253,"change":228,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1253},"2025-08-22",2.12,2.051,-0.94,13500,{"date":1457,"open":1234,"high":768,"low":1224,"close":1452,"change":1458,"percent_change":1459,"volume":813,"transactions":9,"vwap":1452},"2025-08-21",0.098,4.85,{"date":1461,"open":1377,"high":1377,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-08-20",1.841,2.022,-0.069,-3.3,25000,{"date":1468,"open":1381,"high":1381,"low":1469,"close":1470,"change":1471,"percent_change":481,"volume":1472,"transactions":9,"vwap":1470},"2025-08-19",2.06,2.091,-0.059,14500,{"date":1474,"open":768,"high":1475,"low":768,"close":768,"change":525,"percent_change":525,"volume":838,"transactions":9,"vwap":768},"2025-08-18",2.219,{"date":1477,"open":1279,"high":1279,"low":1253,"close":768,"change":350,"percent_change":1478,"volume":1479,"transactions":9,"vwap":768},"2025-08-15",-4.02,11300,{"date":1481,"open":1482,"high":1447,"low":1035,"close":1483,"change":428,"percent_change":627,"volume":1484,"transactions":9,"vwap":1483},"2025-08-14",2.29,2.24,14900,{"date":1486,"open":1286,"high":1388,"low":1286,"close":1284,"change":453,"percent_change":1029,"volume":1487,"transactions":9,"vwap":1284},"2025-08-13",5800,{"date":1489,"open":1434,"high":1341,"low":1434,"close":1275,"change":166,"percent_change":318,"volume":478,"transactions":9,"vwap":1275},"2025-08-12",{"date":1491,"open":768,"high":1492,"low":1253,"close":1381,"change":514,"percent_change":1007,"volume":991,"transactions":9,"vwap":1381},"2025-08-11",2.198,{"date":1494,"open":1388,"high":1296,"low":1239,"close":768,"change":1189,"percent_change":1270,"volume":1495,"transactions":9,"vwap":768},"2025-08-08",62600,{"date":1497,"open":1339,"high":1339,"low":1447,"close":858,"change":116,"percent_change":591,"volume":1093,"transactions":9,"vwap":858},"2025-08-07",{"date":1499,"open":1500,"high":1501,"low":1329,"close":1296,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1296},"2025-08-06",2.602,2.65,-0.23,-8.88,91800,{"date":1506,"open":1507,"high":1508,"low":1340,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-08-05",2.52,2.74,2.59,0.065,2.57,95100,{"date":1514,"open":1515,"high":1359,"low":1339,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-08-04",2.64,2.525,-0.145,-5.43,44200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1368,"change":415,"percent_change":1341,"volume":1525,"transactions":9,"vwap":1368},"2025-08-01",2.61,2.782,2.53,73200,{"date":1527,"open":1528,"high":1529,"low":1511,"close":1522,"change":350,"percent_change":437,"volume":1530,"transactions":9,"vwap":1522},"2025-07-31",2.75,2.98,90500,{"date":1532,"open":1533,"high":1533,"low":1515,"close":1534,"change":470,"percent_change":919,"volume":1535,"transactions":9,"vwap":1534},"2025-07-30",2.78,2.7,30500,{"date":1537,"open":1538,"high":1539,"low":1334,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-07-29",2.51,3.073,2.735,0.075,2.82,85000,{"date":1545,"open":642,"high":1359,"low":1546,"close":1359,"change":1547,"percent_change":889,"volume":1548,"transactions":9,"vwap":1359},"2025-07-28",2.25,0.15,43580,{"date":1550,"open":1551,"high":1552,"low":1538,"close":1538,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1538},"2025-07-25",3.1,3.18,-0.67,-21.07,87660,{"date":1557,"open":1551,"high":1558,"low":407,"close":1552,"change":72,"percent_change":273,"volume":1559,"transactions":9,"vwap":1552},"2025-07-24",3.25,50950,{"date":1561,"open":1551,"high":1562,"low":1551,"close":1563,"change":116,"percent_change":1249,"volume":1564,"transactions":9,"vwap":1563},"2025-07-23",3.26,3.13,12280,{"date":1566,"open":1552,"high":1552,"low":1567,"close":1568,"change":486,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-07-22",3.01,3.16,-0.32,14410,{"date":1572,"open":1308,"high":710,"low":1573,"close":1574,"change":27,"percent_change":1562,"volume":1575,"transactions":9,"vwap":1574},"2025-07-21",3,3.17,54230,{"date":1577,"open":1551,"high":1578,"low":1579,"close":1308,"change":529,"percent_change":1342,"volume":1580,"transactions":9,"vwap":1308},"2025-07-18",3.14,3.06,18500,{"date":1582,"open":1578,"high":1416,"low":407,"close":1416,"change":525,"percent_change":525,"volume":1583,"transactions":9,"vwap":1416},"2025-07-17",13650,{"date":1585,"open":1366,"high":1416,"low":1366,"close":1416,"change":53,"percent_change":395,"volume":1586,"transactions":9,"vwap":1416},"2025-07-16",10070,{"date":1588,"open":1551,"high":1407,"low":1589,"close":1590,"change":486,"percent_change":1569,"volume":1591,"transactions":9,"vwap":1590},"2025-07-15",3.02,3.11,12640,{"date":1593,"open":1594,"high":1574,"low":1579,"close":1407,"change":116,"percent_change":1249,"volume":1595,"transactions":9,"vwap":1407},"2025-07-14",3.09,8660,{"date":1597,"open":1598,"high":1598,"low":1573,"close":1416,"change":72,"percent_change":798,"volume":1599,"transactions":9,"vwap":1416},"2025-07-11",3.19,21080,{"date":1601,"open":1602,"high":1602,"low":1308,"close":1551,"change":373,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1551},"2025-07-10",3.2,-3.12,13280,{"date":1606,"open":1573,"high":1562,"low":1573,"close":1602,"change":1547,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1602},"2025-07-09",4.92,24010,{"date":1610,"open":1574,"high":1574,"low":1589,"close":407,"change":692,"percent_change":1611,"volume":1612,"transactions":9,"vwap":407},"2025-07-08",-3.79,7520,{"date":1614,"open":1573,"high":1615,"low":1529,"close":1574,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1574},"2025-07-07",3.27,0.17,5.67,46920,{"date":1620,"open":1573,"high":1589,"low":1621,"close":1573,"change":72,"percent_change":262,"volume":1622,"transactions":9,"vwap":1573},"2025-07-03",2.85,7760,{"date":1624,"open":1625,"high":1589,"low":1621,"close":1626,"change":72,"percent_change":1199,"volume":1627,"transactions":9,"vwap":1626},"2025-07-02",2.99,2.95,14730,{"date":1629,"open":1625,"high":1625,"low":1630,"close":1631,"change":373,"percent_change":437,"volume":1632,"transactions":9,"vwap":1631},"2025-07-01",2.71,2.9,23060,{"date":1634,"open":1573,"high":1589,"low":1635,"close":1573,"change":381,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1573},"2025-06-30",2.83,0.33,25090,{"date":1639,"open":1407,"high":1602,"low":1640,"close":1625,"change":1269,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1625},"2025-06-27",2.91,-5.38,50420,{"date":1644,"open":1574,"high":1574,"low":1589,"close":1568,"change":747,"percent_change":552,"volume":1645,"transactions":9,"vwap":1568},"2025-06-26",19010,{"date":1647,"open":1552,"high":1648,"low":1594,"close":1615,"change":525,"percent_change":525,"volume":1649,"transactions":9,"vwap":1615},"2025-06-25",3.4,29160,{"date":1651,"open":1594,"high":1414,"low":1401,"close":1615,"change":116,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1615},"2025-06-24",-0.91,106210,{"date":1655,"open":1529,"high":1400,"low":1656,"close":1400,"change":189,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1400},"2025-06-23",2.93,3.77,58890,{"date":1660,"open":1508,"high":1598,"low":739,"close":1552,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1552},"2025-06-20",0.28,9.66,627410,{"date":1665,"open":833,"high":833,"low":359,"close":1631,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1631},"2025-06-18",-0.4,-12.12,139860,{"date":1670,"open":833,"high":1671,"low":1672,"close":1400,"change":747,"percent_change":293,"volume":1673,"transactions":9,"vwap":1400},"2025-06-17",3.8,3.22,197370,{"date":1675,"open":1676,"high":1676,"low":1648,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-06-16",4,3.41,-0.41,-10.73,256820,{"date":1682,"open":1683,"high":1684,"low":833,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-06-13",6.5,6.64,3.82,-6.48,-62.91,1775640,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1355,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-06-12",10.2,10.9,9.2,10.3,-10.43,905120,{"date":1698,"open":1699,"high":1700,"low":1692,"close":1701,"change":650,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-06-11",11.2,13,11.5,-17.86,110950,{"date":1705,"open":1706,"high":177,"low":1707,"close":1708,"change":1551,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-06-10",9.89,9.06,14,28.44,1254920,{"date":1712,"open":1694,"high":1692,"low":1713,"close":1692,"change":1666,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1692},"2025-06-09",9.39,-3.54,512550,{"date":1717,"open":1718,"high":65,"low":1719,"close":65,"change":94,"percent_change":1720,"volume":1618,"transactions":9,"vwap":65},"2025-06-06",10.4,9.52,-5.83,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1631,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-06-05",9.8,13.5,8.79,12,31.87,2323840,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1733,"change":525,"percent_change":525,"volume":1734,"transactions":9,"vwap":1733},"2025-06-04",9.12,9.72,9.1,380,{"date":1736,"open":1733,"high":1737,"low":1733,"close":1733,"change":525,"percent_change":525,"volume":1738,"transactions":9,"vwap":1733},"2025-06-03",9.48,1390,{"date":1740,"open":1733,"high":1741,"low":1733,"close":1733,"change":228,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1733},"2025-06-02",9.3,-0.22,830,{"date":1745,"open":1662,"high":1662,"low":1731,"close":1731,"change":1189,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1731},"2025-05-30",-1.94,250,{"date":1749,"open":1741,"high":1741,"low":1741,"close":1741,"change":27,"percent_change":80,"volume":1750,"transactions":9,"vwap":1741},"2025-05-29",760,{"date":1752,"open":1733,"high":1753,"low":1733,"close":1693,"change":27,"percent_change":978,"volume":1754,"transactions":9,"vwap":1693},"2025-05-28",9.4,100,{"date":1756,"open":1757,"high":1757,"low":1733,"close":1733,"change":1569,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1733},"2025-05-27",9.7,-3.4,390,{"date":1761,"open":1762,"high":1763,"low":1693,"close":1764,"change":1067,"percent_change":1334,"volume":1765,"transactions":9,"vwap":1764},"2025-05-23",9.65,10,9.42,550,{"date":1767,"open":1693,"high":1693,"low":1693,"close":1693,"change":525,"percent_change":525,"volume":525,"transactions":9,"vwap":1693},"2025-05-22",{"date":1769,"open":1770,"high":1771,"low":1693,"close":1693,"change":292,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1693},"2025-05-21",9.5,9.58,-0.54,1010,{"date":1775,"open":1733,"high":1770,"low":1776,"close":1777,"change":1547,"percent_change":16,"volume":1778,"transactions":9,"vwap":1777},"2025-05-20",8.95,9.25,880,{"date":1780,"open":1737,"high":1781,"low":1733,"close":1733,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1733},"2025-05-19",9.55,-0.28,-2.99,230,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":228,"percent_change":1303,"volume":1790,"transactions":9,"vwap":1788},"2025-05-16",9.15,9.38,9.05,330,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1753,"change":95,"percent_change":937,"volume":1747,"transactions":9,"vwap":1753},"2025-05-15",9.34,9.49,9.24,{"date":1797,"open":1723,"high":1723,"low":1798,"close":1798,"change":95,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-05-14",9.6,-2.04,240,{"date":1802,"open":1798,"high":1723,"low":1798,"close":1723,"change":525,"percent_change":525,"volume":1747,"transactions":9,"vwap":1723},"2025-05-13",{"date":1804,"open":1693,"high":1723,"low":1693,"close":1723,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1723},"2025-05-12",0.6,6.52,260,{"date":1809,"open":1757,"high":1694,"low":1693,"close":1693,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1693},"2025-05-09",-0.8,-8,1110,{"date":1814,"open":1763,"high":1815,"low":1757,"close":1763,"change":525,"percent_change":525,"volume":1816,"transactions":9,"vwap":1763},"2025-05-08",10.6,14650,{"date":1818,"open":1763,"high":1691,"low":1819,"close":1763,"change":373,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1763},"2025-05-07",9.41,-0.99,4030,{"date":1823,"open":1753,"high":1691,"low":1693,"close":1824,"change":382,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-05-06",10.1,7.45,18010,{"date":1828,"open":1789,"high":1753,"low":1789,"close":1753,"change":1043,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1753},"2025-05-05",5.03,80,{"date":1832,"open":1789,"high":1753,"low":1833,"close":1776,"change":373,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1776},"2025-05-02",8.9,-1.1,400,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1789,"change":1298,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1789},"2025-05-01",9,9.33,5.11,870,{"date":1843,"open":1838,"high":1838,"low":1844,"close":1845,"change":757,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-04-30",8.6,8.61,-2.16,360,{"date":1849,"open":1844,"high":1838,"low":1844,"close":1850,"change":1851,"percent_change":858,"volume":1852,"transactions":9,"vwap":1850},"2025-04-29",8.8,0.2,500,{"date":1854,"open":1833,"high":1833,"low":1855,"close":1844,"change":747,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1844},"2025-04-28",8.5,-1.26,1580,{"date":1859,"open":1860,"high":1838,"low":1861,"close":1862,"change":116,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-04-25",8.7,8.4,8.71,-0.34,1080,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-04-24",8.34,8.74,-0.35,-3.85,600,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":1731,"volume":1877,"transactions":9,"vwap":1875},"2025-04-23",8.46,9.09,0.76,70,{"date":1879,"open":1880,"high":1733,"low":1880,"close":1881,"change":166,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-04-22",8.3,8.33,0.36,540,{"date":1885,"open":1886,"high":1886,"low":1880,"close":1880,"change":1869,"percent_change":1384,"volume":1887,"transactions":9,"vwap":1880},"2025-04-21",8.68,410,{"date":1889,"open":1844,"high":1890,"low":1844,"close":1125,"change":1869,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1125},"2025-04-17",8.88,-3.89,200,{"date":1894,"open":1845,"high":1838,"low":1845,"close":1838,"change":525,"percent_change":525,"volume":1800,"transactions":9,"vwap":1838},"2025-04-16",{"date":1896,"open":1845,"high":1789,"low":1845,"close":1838,"change":525,"percent_change":525,"volume":1897,"transactions":9,"vwap":1838},"2025-04-15",790,{"date":1899,"open":1900,"high":1838,"low":1844,"close":1838,"change":486,"percent_change":747,"volume":1901,"transactions":9,"vwap":1838},"2025-04-14",8.89,1960,{"date":1903,"open":1904,"high":1733,"low":1904,"close":1905,"change":493,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-04-11",8.84,9.01,1.81,570,{"date":1909,"open":1860,"high":1910,"low":1860,"close":1910,"change":1911,"percent_change":1640,"volume":1773,"transactions":9,"vwap":1910},"2025-04-10",8.85,0.25,{"date":1913,"open":1860,"high":1914,"low":1844,"close":1844,"change":373,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1844},"2025-04-09",8.92,-1.15,850,{"date":1918,"open":1733,"high":1733,"low":1919,"close":1860,"change":53,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1860},"2025-04-08",8.66,0.46,280,{"date":1923,"open":1924,"high":1770,"low":1924,"close":1919,"change":1925,"percent_change":255,"volume":1926,"transactions":9,"vwap":1919},"2025-04-07",8.49,0.14,950,{"date":1928,"open":1860,"high":1929,"low":1880,"close":1930,"change":1189,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-04-04",9.13,8.52,-2.07,3440,{"date":1934,"open":1935,"high":1787,"low":1860,"close":1860,"change":1936,"percent_change":437,"volume":1937,"transactions":9,"vwap":1860},"2025-04-03",8.75,-0.3,2740,{"date":1939,"open":1860,"high":1940,"low":1860,"close":1838,"change":292,"percent_change":1941,"volume":1765,"transactions":9,"vwap":1838},"2025-04-02",9.9,-0.55,{"date":1943,"open":1944,"high":1945,"low":1860,"close":1789,"change":1547,"percent_change":262,"volume":1946,"transactions":9,"vwap":1789},"2025-04-01",8.76,9.35,370,{"date":1948,"open":1949,"high":1833,"low":1949,"close":1833,"change":692,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1833},"2025-03-31",8.58,-1.33,430,{"date":1953,"open":1824,"high":1694,"low":1860,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-03-28",9.02,-1.23,-12,1020,{"date":1959,"open":1833,"high":1960,"low":1833,"close":1961,"change":422,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-03-27",10.38,10.25,13.89,11410,{"date":1965,"open":1844,"high":1741,"low":1844,"close":1838,"change":1851,"percent_change":1274,"volume":1966,"transactions":9,"vwap":1838},"2025-03-26",2340,{"date":1968,"open":1844,"high":1850,"low":1844,"close":1850,"change":1851,"percent_change":858,"volume":1969,"transactions":9,"vwap":1850},"2025-03-25",470,{"date":1971,"open":1949,"high":1972,"low":1949,"close":1844,"change":1936,"percent_change":1973,"volume":1921,"transactions":9,"vwap":1844},"2025-03-24",8.97,-3.37,{"date":1975,"open":1844,"high":1833,"low":1844,"close":1833,"change":27,"percent_change":406,"volume":1750,"transactions":9,"vwap":1833},"2025-03-21",{"date":1977,"open":1125,"high":1850,"low":1125,"close":1850,"change":1067,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1850},"2025-03-20",2.56,290,{"date":1981,"open":1949,"high":1844,"low":1949,"close":1949,"change":525,"percent_change":525,"volume":1800,"transactions":9,"vwap":1949},"2025-03-19",{"date":1983,"open":1860,"high":1860,"low":1949,"close":1949,"change":757,"percent_change":1984,"volume":1979,"transactions":9,"vwap":1949},"2025-03-18",-2.17,{"date":1986,"open":1845,"high":1725,"low":1845,"close":1987,"change":37,"percent_change":1286,"volume":1946,"transactions":9,"vwap":1987},"2025-03-17",8.77,{"date":181,"open":1838,"high":1838,"low":1949,"close":1949,"change":1989,"percent_change":1990,"volume":1877,"transactions":9,"vwap":1949},-0.42,-4.67]