[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANTA":3,"homepage-market-summary":28,"stock-historical-ANTA":171},{"ticker":4,"date":5,"profile":6,"quote":13},"ANTA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Antalpha Platform Holding Company Class A Ordinary Shares","Nasdaq",null,"Common Stock","Antalpha Platform Holding Co provides financing, technology and risk management solutions to institutional and corporate customers in the crypto asset industry. The company operates through Antalpha Prime platform in the following areas: Supply chain financing and Technology and services. Its revenue prominently consists of technology financing fees charged on the supply chain loans.","113",{"close":14,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.32,2.5,2.31,2.56,-0.24,-9.38,3575.420778,102,2.4088,27.72,2.05,46676.870076902014,1.1,347,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":37},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":37},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":37},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},46677,16196873.916685,-81.88,"2025-05-13",[179,180,190,200,210,219,229,239,250,260,270,280,289,299,309,319,330,341,350,359,366,374,383,392,401,409,419,429,439,448,456,464,475,483,492,502,511,519,528,535,545,553,560,571,578,586,594,603,610,619,628,636,643,649,656,662,669,676,681,687,694,702,707,711,719,727,735,743,748,754,761,765,774,781,787,794,801,805,811,816,823,828,834,840,844,852,858,863,867,871,877,882,889,897,903,912,918,922,927,934,940,947,949,954,961,968,974,977,982,988,997,1001,1006,1015,1021,1029,1035,1042,1050,1055,1063,1068,1077,1082,1085,1090,1096,1104,1110,1114,1118,1125,1128,1132,1135,1138,1142,1147,1152,1154,1157,1160,1166,1172,1178,1182,1189,1195,1198,1203,1207,1210,1214,1218,1223,1227,1230,1236,1242,1246,1252,1257,1264,1270,1276,1282,1288,1295,1299,1304,1310,1315,1318,1321,1326,1332,1336,1341,1346,1350,1354,1357,1360,1365,1372,1379,1384,1387,1390,1396,1401,1406,1411,1413,1417,1423,1428,1433,1439,1447,1451,1454,1459,1463,1469,1474,1478,1483,1487,1491,1494,1498,1503,1509,1512,1516,1522,1528,1534,1542,1545,1550,1556,1563,1568,1573,1580,1586,1593,1600,1607,1611,1617,1621,1627,1636,1643,1649,1654,1660,1667,1673,1680,1687,1692,1699,1705,1713,1720,1726,1732,1739,1746,1754,1759,1767,1773,1781,1785,1790,1796,1801,1806,1811,1816,1822,1827,1835,1841,1849,1854,1860,1866,1872,1878,1884,1889,1895,1901,1907,1913,1917,1924,1931,1937,1942,1949,1952,1955,1960,1966,1969,1976,1981,1987,1991,1996,2001,2007,2014,2019,2024,2031,2035,2043,2049,2052,2056,2062,2067,2071,2074,2079,2084,2091,2094,2101,2105,2112,2117,2123,2130,2137,2144,2150,2155,2158,2162,2168,2172,2179,2184,2191,2198,2203,2209,2215,2221,2226,2232,2237,2242,2249,2256,2260,2268,2274],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",2.58,2.7299,2.4,-0.06,-2.29,17209.519998,291,2.5508,{"date":191,"open":192,"high":193,"low":24,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.23,3.49,2.62,0.33,14.41,734595.477686,7351,2.6082,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.57,2.265,2.29,-0.25,-9.84,6950.258741,171,2.3497,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",2.86,2.54,-0.3,-10.56,7551.938943,310,2.6658,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",2.8,2.9,2.84,-0.075,-2.57,94094.80724,1926,3.132,{"date":230,"open":212,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",2.99,2.8203,2.915,-0.185,-5.97,4019.813664,198,3.0196,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",3.24,3.3123,3.08,3.1,-0.1,-3.12,5826.477341,247,3.1564,{"date":251,"open":252,"high":193,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",3.32,3.15,3.2,0.0503,1.6,8819,337,3.2651,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",3.11,3.175,3.1497,-0.1603,-4.84,2796.657552,88,3.1686,{"date":271,"open":272,"high":273,"low":274,"close":272,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",3.31,3.5,3.25,-0.14,-4.06,2753.519061,172,3.337,{"date":281,"open":282,"high":273,"low":283,"close":284,"change":185,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",3.4,3.35,3.45,-1.71,2588,109,3.5676,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",3.6,3.81,3.51,-0.15,-4.1,24663.084291,415,3.6787,{"date":300,"open":301,"high":302,"low":273,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",3.55,3.885,3.66,-0.065,-1.74,37955.708177,284,3.7592,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",3.46,3.8552,3.725,-0.1649,-4.24,2706.321845,164,3.6137,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",3.8,3.8984,3.53,3.8899,0.3179,8.9,3439.04577,156,3.8097,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",3.62,3.95,3.41,3.572,0.127,3.69,2259.280323,120,3.6032,{"date":342,"open":343,"high":273,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",3.39,3.445,-0.315,-8.38,4170.55807,114,3.4537,{"date":351,"open":352,"high":352,"low":282,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",3.82,3.76,0.2,5.62,6126.564391,331,3.6143,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":340},"2026-09-03",3.56,-0.175,-4.69,307.715365,26,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",3.735,-0.165,-4.23,380.212276,85,3.7984,{"date":375,"open":282,"high":376,"low":282,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",4,3.9,0.19,5.12,2247,84,3.6984,{"date":384,"open":302,"high":376,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",3.7,3.71,0.05,1.37,3097.69,100,3.7494,{"date":393,"open":394,"high":395,"low":394,"close":303,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",3.5401,4.01,-0.29,-7.34,3310.919187,69,3.846,{"date":402,"open":403,"high":333,"low":403,"close":333,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",3.58,0.2502,6.76,496.199429,44,3.806,{"date":410,"open":411,"high":412,"low":323,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",3.78,3.91,3.6998,-0.3252,-8.08,3088.2844,87,3.7272,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":390,"vwap":428},"2026-08-25",3.9285,4.063,3.89,4.025,0.055,1.39,4740.839713,3.9555,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",4.02,3.54,3.97,-0.18,-4.34,3910.441682,162,3.8606,{"date":440,"open":385,"high":441,"low":385,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",4.2,4.15,0.235,6,59653.191215,450,4.0109,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",3.915,-0.135,-3.33,2835.050289,74,3.9313,{"date":457,"open":395,"high":458,"low":459,"close":458,"change":460,"percent_change":95,"volume":461,"transactions":462,"vwap":463},"2026-08-19",4.05,3.755,0.18,16052.063107,344,3.9586,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",4.0629,4.09,3.86,3.87,0.29,8.1,4312.396829,96,4.0241,{"date":476,"open":477,"high":477,"low":403,"close":403,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",3.98,-0.3494,-8.89,978.430516,63,3.8533,{"date":484,"open":395,"high":395,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",3.695,3.9294,-0.0856,-2.13,1016.185,70,3.9396,{"date":493,"open":376,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",4.06,3.9201,4.015,-0.015,-0.37,3058.1225,93,4.0031,{"date":503,"open":504,"high":505,"low":377,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",3.925,4.03,0.13,3.33,1207.338336,55,3.9521,{"date":512,"open":513,"high":458,"low":513,"close":377,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",3.6484,0.21,5.69,6216.875428,165,3.8299,{"date":520,"open":521,"high":321,"low":522,"close":337,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",3.75,3.555,-0.33,-8.21,5164.734197,151,3.7336,{"date":529,"open":433,"high":431,"low":530,"close":431,"change":531,"percent_change":532,"volume":533,"transactions":473,"vwap":534},"2026-08-06",3.8001,0.02,0.5,2364.149019,3.9401,{"date":536,"open":537,"high":538,"low":539,"close":376,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",3.0001,4.17,3,0.8232,25.91,22028.495806,587,3.6811,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",3.1768,-0.0232,-0.72,807.38291,64,3.1603,{"date":554,"open":343,"high":343,"low":254,"close":254,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",0.1488,4.88,2681.492725,107,3.232,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",3.27,3.48,3.05,3.0512,-0.1488,-4.65,3046.459992,113,3.1189,{"date":572,"open":254,"high":573,"low":254,"close":254,"change":294,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",3.36,-4.48,3116.130341,127,3.2557,{"date":579,"open":282,"high":282,"low":580,"close":283,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",3.0801,0.08,2.45,2092.970236,73,3.282,{"date":587,"open":588,"high":311,"low":562,"close":562,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",3.3,-0.38,-10.41,1015.797726,72,3.3811,{"date":595,"open":283,"high":596,"low":283,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",3.7137,3.65,0.01,0.27,2691.497533,110,3.6134,{"date":604,"open":361,"high":412,"low":361,"close":605,"change":185,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",3.64,-1.62,2189.503768,104,3.6376,{"date":611,"open":612,"high":612,"low":613,"close":385,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",4.12,3.42,-0.21,-5.37,8630,231,3.5761,{"date":620,"open":376,"high":621,"low":622,"close":412,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-21",4.11,3.85,-0.1299,-3.22,33060.172069,828,3.9886,{"date":629,"open":333,"high":630,"low":631,"close":630,"change":632,"percent_change":-6,"volume":633,"transactions":634,"vwap":635},"2026-07-20",4.0399,3.5207,-0.0001,2174.72122,103,3.7624,{"date":637,"open":638,"high":639,"low":333,"close":640,"change":185,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-17",3.96,4.14,4.04,-1.46,2800,{"date":644,"open":423,"high":645,"low":385,"close":646,"change":647,"percent_change":158,"volume":648,"transactions":9,"vwap":646},"2026-07-16",4.166,4.1,0.03,20100,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":396,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-15",4.46,4.54,4.07,-6.65,2200,{"date":657,"open":653,"high":658,"low":653,"close":659,"change":660,"percent_change":661,"volume":172,"transactions":9,"vwap":659},"2026-07-14",4.455,4.36,-0.02,-0.46,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-13",4.833,4.38,-0.09,-2.01,1800,{"date":670,"open":671,"high":672,"low":673,"close":672,"change":598,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-10",4.44,4.47,4.35,0.22,1300,{"date":677,"open":678,"high":678,"low":651,"close":651,"change":661,"percent_change":679,"volume":680,"transactions":9,"vwap":651},"2026-07-09",4.95,-9.35,2000,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":655,"transactions":9,"vwap":684},"2026-07-08",5.2,4.92,-0.07,-1.4,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":642,"transactions":9,"vwap":691},"2026-07-07",5.0089998,5.23,4.99,-0.27,-5.13,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-06",5.47,4.9,5.26,-0.13,-2.41,3500,{"date":703,"open":704,"high":705,"low":697,"close":705,"change":378,"percent_change":597,"volume":706,"transactions":9,"vwap":705},"2026-07-02",5.19,5.39,4600,{"date":708,"open":709,"high":690,"low":709,"close":683,"change":354,"percent_change":376,"volume":710,"transactions":9,"vwap":683},"2026-07-01",4.75,2100,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-30",5.45,4.71,5,-0.371,-6.91,2900,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-29",5.75,5.32,5.371,-0.389,-6.75,2600,{"date":728,"open":729,"high":730,"low":721,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-26",5.82,5.83,5.76,0.26,4.73,1600,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-25",5.8,5.33,5.5,-0.69,-11.15,1900,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":378,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-24",6.19,3.17,1400,{"date":749,"open":750,"high":750,"low":444,"close":444,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":444},"2026-06-23",6.22,-0.5,-7.69,2700,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":718,"transactions":9,"vwap":758},"2026-06-22",6.54,6.8,6.5,-0.04,-0.61,{"date":762,"open":405,"high":757,"low":756,"close":756,"change":763,"percent_change":764,"volume":655,"transactions":9,"vwap":756},"2026-06-18",-0.205,-3.04,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-17",7,7.01,6.69,6.745,-0.105,-1.53,3100,{"date":775,"open":776,"high":777,"low":444,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-16",6.44,6.85,0.41,6.37,6900,{"date":782,"open":783,"high":783,"low":776,"close":776,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":776},"2026-06-15",7.27,-0.4,-5.85,3800,{"date":788,"open":758,"high":789,"low":790,"close":791,"change":121,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-12",7.05,6.45,6.84,3.79,3200,{"date":795,"open":758,"high":796,"low":790,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-11",6.64,6.59,-0.05,-0.75,4100,{"date":802,"open":796,"high":796,"low":796,"close":796,"change":803,"percent_change":804,"volume":680,"transactions":9,"vwap":796},"2026-06-10",0.04,0.61,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-09",6.6,0.15,2.33,600,{"date":812,"open":813,"high":813,"low":790,"close":790,"change":814,"percent_change":815,"volume":642,"transactions":9,"vwap":790},"2026-06-08",7.36,-0.64,-9.03,{"date":817,"open":818,"high":819,"low":820,"close":819,"change":434,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-05",6.702,7.09,6.7,-2.48,2400,{"date":824,"open":767,"high":825,"low":405,"close":783,"change":826,"percent_change":826,"volume":827,"transactions":9,"vwap":783},"2026-06-04",7.4,0,7800,{"date":829,"open":830,"high":831,"low":767,"close":783,"change":832,"percent_change":833,"volume":655,"transactions":9,"vwap":783},"2026-06-03",7.289,7.29,-0.47,-6.07,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":803,"percent_change":839,"volume":742,"transactions":9,"vwap":838},"2026-06-02",7.75,7.759,7.74,0.52,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":121,"percent_change":573,"volume":710,"transactions":9,"vwap":843},"2026-06-01",7.23,7.7,{"date":845,"open":846,"high":847,"low":831,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-29",7.5,7.81,7.45,-0.65,-8.02,9200,{"date":853,"open":854,"high":471,"low":854,"close":471,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":471},"2026-05-28",7.8,0.51,6.72,5600,{"date":859,"open":860,"high":860,"low":848,"close":861,"change":396,"percent_change":862,"volume":742,"transactions":9,"vwap":861},"2026-05-27",7.89,7.59,-3.68,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":275,"percent_change":866,"volume":810,"transactions":9,"vwap":865},"2026-05-26",7.88,-1.75,{"date":868,"open":854,"high":869,"low":854,"close":869,"change":434,"percent_change":870,"volume":655,"transactions":9,"vwap":869},"2026-05-22",8.02,-2.2,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":214,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-21",8.49,8.2,-3.53,1500,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":826,"percent_change":826,"volume":753,"transactions":9,"vwap":880},"2026-05-20",8.375,8.5,7.92,{"date":883,"open":884,"high":885,"low":880,"close":880,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":880},"2026-05-19",8.79,8.8,-0.19,-2.19,2300,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-18",8.65,8.74,8.69,0.09,1.05,7100,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":760,"percent_change":902,"volume":668,"transactions":9,"vwap":901},"2026-05-15",8.63,9.16,8.6,-6.62,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-14",9.3,9.75,8.89,9.21,0.56,6.47,4200,{"date":913,"open":914,"high":914,"low":915,"close":891,"change":666,"percent_change":916,"volume":917,"transactions":9,"vwap":891},"2026-05-13",9.2,8.21,-1.03,6100,{"date":919,"open":892,"high":892,"low":892,"close":892,"change":121,"percent_change":920,"volume":921,"transactions":9,"vwap":892},"2026-05-12",2.94,300,{"date":923,"open":924,"high":925,"low":924,"close":873,"change":909,"percent_change":926,"volume":742,"transactions":9,"vwap":873},"2026-05-11",8.35,8.98,7.06,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-08",9.63,7.93,-1.81,-18.58,6500,{"date":935,"open":936,"high":937,"low":938,"close":937,"change":939,"percent_change":333,"volume":172,"transactions":9,"vwap":937},"2026-05-07",9.7,9.74,9.5,0.37,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-06",8.67,9.37,0.77,8.95,1200,{"date":948,"open":880,"high":901,"low":880,"close":901,"change":826,"percent_change":826,"volume":946,"transactions":9,"vwap":901},"2026-05-05",{"date":950,"open":901,"high":901,"low":901,"close":901,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":901},"2026-05-04",-0.52,-5.7,700,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":953,"transactions":9,"vwap":958},"2026-05-01",9.49,9.11,9.12,0.57,6.67,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":832,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-30",8.11,8.891,8.55,-5.21,3700,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":973,"volume":953,"transactions":9,"vwap":971},"2026-04-29",8.75,9.02,-0.31,-3.32,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":826,"percent_change":826,"volume":826,"transactions":9,"vwap":976},"2026-04-28",9.33,{"date":978,"open":979,"high":979,"low":976,"close":976,"change":980,"percent_change":981,"volume":734,"transactions":9,"vwap":976},"2026-04-27",9.663,-0.17,-1.79,{"date":983,"open":984,"high":985,"low":984,"close":938,"change":986,"percent_change":987,"volume":793,"transactions":9,"vwap":938},"2026-04-24",9.34,10.2,0.499,5.54,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-23",8.85,9.04,7.85,9.0010004,-0.379,-4.04,5800,{"date":998,"open":970,"high":999,"low":970,"close":999,"change":589,"percent_change":1000,"volume":753,"transactions":9,"vwap":999},"2026-04-22",9.38,-3.89,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1005,"change":111,"percent_change":245,"volume":734,"transactions":9,"vwap":1005},"2026-04-21",9.848,9.9,9.76,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-20",9.4,9.97,9.25,9.77,0.47,5.05,4500,{"date":1016,"open":1017,"high":1017,"low":905,"close":905,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":905},"2026-04-17",10.4,-1.15,-11,4900,{"date":1022,"open":905,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-16",10.596,9.1,10.45,1.45,16.11,8700,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-15",9,0.135,1.52,800,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-14",8.34,8.865,0.705,8.64,1700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":642,"transactions":9,"vwap":1047},"2026-04-13",8.01,8.76,8,8.16,-0.6,-6.85,{"date":1051,"open":1052,"high":1031,"low":1044,"close":1045,"change":759,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1045},"2026-04-10",8.77,-0.45,12000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":885,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":885},"2026-04-09",6.98,9.86,6.95,1.99,29.22,114400,{"date":1064,"open":1065,"high":1065,"low":757,"close":1065,"change":1066,"percent_change":1067,"volume":675,"transactions":9,"vwap":1065},"2026-04-08",6.81,-0.11,-1.59,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-07",6.75,7.07,6.49,6.92,0.16,2.37,5300,{"date":1078,"open":1079,"high":1079,"low":405,"close":405,"change":1080,"percent_change":1081,"volume":810,"transactions":9,"vwap":405},"2026-04-06",7.02,-0.26,-3.7,{"date":1083,"open":865,"high":865,"low":1084,"close":1079,"change":839,"percent_change":1046,"volume":793,"transactions":9,"vwap":1079},"2026-04-02",6.55,{"date":1086,"open":1087,"high":1087,"low":758,"close":758,"change":1088,"percent_change":1089,"volume":888,"transactions":9,"vwap":758},"2026-04-01",7.25,-1.07,-14.13,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":767,"volume":1095,"transactions":9,"vwap":1093},"2026-03-31",7.48,7.57,0.495,4300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":293,"volume":1103,"transactions":9,"vwap":1101},"2026-03-30",6.565,7.3,6.25,7.075,0.24,28800,{"date":1105,"open":757,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":685,"volume":1109,"transactions":9,"vwap":1106},"2026-03-27",6.835,6.502,-0.005,3400,{"date":1111,"open":1112,"high":1112,"low":791,"close":791,"change":18,"percent_change":1113,"volume":1095,"transactions":9,"vwap":791},"2026-03-26",7.33,-3.39,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":434,"percent_change":821,"volume":1117,"transactions":9,"vwap":1116},"2026-03-25",7.08,500,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":726,"transactions":9,"vwap":1122},"2026-03-24",7.2,7.445,7.26,-0.12,-1.63,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":826,"percent_change":826,"volume":826,"transactions":9,"vwap":1127},"2026-03-23",7.38,{"date":1129,"open":1127,"high":1127,"low":1127,"close":1127,"change":1130,"percent_change":784,"volume":1131,"transactions":9,"vwap":1127},"2026-03-20",-0.03,400,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":647,"percent_change":778,"volume":953,"transactions":9,"vwap":1134},"2026-03-19",7.41,{"date":1136,"open":1137,"high":1127,"low":1137,"close":1127,"change":531,"percent_change":599,"volume":172,"transactions":9,"vwap":1127},"2026-03-18",7.358,{"date":1139,"open":813,"high":813,"low":813,"close":813,"change":1140,"percent_change":1141,"volume":810,"transactions":9,"vwap":813},"2026-03-17",0.005,0.07,{"date":1143,"open":1144,"high":1144,"low":1071,"close":1145,"change":1146,"percent_change":832,"volume":786,"transactions":9,"vwap":1145},"2026-03-16",7.91,7.355,-0.035,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":810,"transactions":9,"vwap":1149},"2026-03-13",7.39,-0.35,-4.52,{"date":1153,"open":838,"high":838,"low":838,"close":838,"change":826,"percent_change":826,"volume":826,"transactions":9,"vwap":838},"2026-03-12",{"date":1155,"open":838,"high":838,"low":838,"close":838,"change":434,"percent_change":1156,"volume":810,"transactions":9,"vwap":838},"2026-03-11",-2.27,{"date":1158,"open":926,"high":881,"low":757,"close":881,"change":732,"percent_change":343,"volume":1159,"transactions":9,"vwap":881},"2026-03-10",8900,{"date":1161,"open":783,"high":1162,"low":1084,"close":1163,"change":434,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-09",7.72,7.66,-2.3,3000,{"date":1167,"open":874,"high":874,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":800,"transactions":9,"vwap":1169},"2026-03-06",7.79,7.84,-0.55,-6.56,{"date":1173,"open":892,"high":892,"low":1174,"close":1175,"change":803,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-05",8.26,8.39,0.48,6400,{"date":1179,"open":1180,"high":1181,"low":924,"close":924,"change":666,"percent_change":1088,"volume":1095,"transactions":9,"vwap":924},"2026-03-04",8.36,8.929,{"date":1183,"open":1184,"high":1184,"low":924,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-03",8.998,8.44,-0.34,-3.87,11500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1191,"change":826,"percent_change":826,"volume":1194,"transactions":9,"vwap":1191},"2026-03-02",8.78,8.81,8.547,6000,{"date":1196,"open":885,"high":885,"low":1191,"close":1191,"change":1066,"percent_change":1197,"volume":810,"transactions":9,"vwap":1191},"2026-02-27",-1.24,{"date":1199,"open":884,"high":1200,"low":1201,"close":907,"change":826,"percent_change":826,"volume":1202,"transactions":9,"vwap":907},"2026-02-26",8.972,8.73,3900,{"date":1204,"open":893,"high":1205,"low":893,"close":907,"change":354,"percent_change":1206,"volume":710,"transactions":9,"vwap":907},"2026-02-25",9.015,2.3,{"date":1208,"open":893,"high":893,"low":893,"close":893,"change":396,"percent_change":1209,"volume":921,"transactions":9,"vwap":893},"2026-02-24",-3.23,{"date":1211,"open":1212,"high":1212,"low":925,"close":925,"change":1066,"percent_change":1213,"volume":953,"transactions":9,"vwap":925},"2026-02-23",8.99,-1.21,{"date":1215,"open":990,"high":1216,"low":990,"close":1217,"change":894,"percent_change":44,"volume":888,"transactions":9,"vwap":1217},"2026-02-20",9.18,9.09,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1031,"change":214,"percent_change":1209,"volume":706,"transactions":9,"vwap":1031},"2026-02-19",9.17,9.23,8.845,{"date":1224,"open":891,"high":938,"low":891,"close":905,"change":674,"percent_change":1225,"volume":1226,"transactions":9,"vwap":905},"2026-02-18",2.42,12600,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":826,"percent_change":826,"volume":826,"transactions":9,"vwap":1229},"2026-02-17",9.08,{"date":1231,"open":938,"high":938,"low":1232,"close":1229,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1229},"2026-02-13",8.885,0.14,1.57,8200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":803,"percent_change":1241,"volume":642,"transactions":9,"vwap":1240},"2026-02-12",9.05,9.07,8.94,0.45,{"date":1243,"open":1238,"high":1238,"low":1244,"close":326,"change":498,"percent_change":1245,"volume":753,"transactions":9,"vwap":326},"2026-02-11",8.83,-3.99,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":185,"percent_change":814,"volume":1251,"transactions":9,"vwap":1250},"2026-02-10",9.19,9.32,9.27,3600,{"date":1253,"open":1254,"high":1255,"low":1217,"close":976,"change":1074,"percent_change":1256,"volume":1014,"transactions":9,"vwap":976},"2026-02-09",9.291,9.55,1.74,{"date":1258,"open":1259,"high":1260,"low":924,"close":1220,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1220},"2026-02-06",8.48,9.535,0.46,5.28,25600,{"date":1265,"open":1212,"high":1212,"low":891,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-05",8.71,-0.2,-2.24,13200,{"date":1271,"open":958,"high":1272,"low":885,"close":1273,"change":666,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-04",9.512,8.91,-1,34500,{"date":1277,"open":908,"high":1278,"low":1279,"close":1031,"change":294,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1031},"2026-02-03",9.45,8.87,-1.64,10400,{"date":1283,"open":1284,"high":938,"low":1229,"close":1285,"change":1066,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-02",9.22,9.15,-1.19,18500,{"date":1289,"open":905,"high":938,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-01-30",9.225,9.26,0.11,1.2,12100,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1285,"change":1053,"percent_change":363,"volume":1281,"transactions":9,"vwap":1285},"2026-01-29",9.6,9.0050001,{"date":1300,"open":1301,"high":1297,"low":1301,"close":1297,"change":131,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1297},"2026-01-28",9.01,8.84,27100,{"date":1305,"open":1249,"high":1008,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-01-27",8.82,-0.59,-6.27,7200,{"date":1311,"open":914,"high":938,"low":1045,"close":1312,"change":514,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-26",9.41,2.28,21600,{"date":1316,"open":938,"high":938,"low":1220,"close":914,"change":581,"percent_change":1317,"volume":701,"transactions":9,"vwap":914},"2026-01-23",0.88,{"date":1319,"open":938,"high":938,"low":1038,"close":958,"change":434,"percent_change":1320,"volume":706,"transactions":9,"vwap":958},"2026-01-22",-1.94,{"date":1322,"open":938,"high":1323,"low":905,"close":905,"change":1324,"percent_change":507,"volume":1325,"transactions":9,"vwap":905},"2026-01-21",9.994,0.3,5000,{"date":1327,"open":1328,"high":1328,"low":1031,"close":1031,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1031},"2026-01-20",9.46,-0.535,-5.61,4800,{"date":1333,"open":1334,"high":1334,"low":1260,"close":1260,"change":245,"percent_change":1335,"volume":953,"transactions":9,"vwap":1260},"2026-01-16",9.889,-1.04,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1292,"percent_change":1340,"volume":810,"transactions":9,"vwap":1339},"2026-01-15",9.919,9.635,1.15,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1080,"volume":1345,"transactions":9,"vwap":1343},"2026-01-14",9.525,-0.025,200,{"date":1347,"open":1348,"high":1297,"low":999,"close":1255,"change":294,"percent_change":1349,"volume":822,"transactions":9,"vwap":1255},"2026-01-13",9.47,-1.55,{"date":1351,"open":938,"high":936,"low":938,"close":936,"change":1352,"percent_change":1353,"volume":172,"transactions":9,"vwap":936},"2026-01-12",0.175,1.84,{"date":1355,"open":1249,"high":1343,"low":1249,"close":1343,"change":1356,"percent_change":1225,"volume":747,"transactions":9,"vwap":1343},"2026-01-09",0.225,{"date":1358,"open":976,"high":1359,"low":905,"close":905,"change":972,"percent_change":1209,"volume":888,"transactions":9,"vwap":905},"2026-01-08",9.609,{"date":1361,"open":938,"high":1362,"low":938,"close":1362,"change":894,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-07",9.61,0.95,11700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":798,"percent_change":951,"volume":1371,"transactions":9,"vwap":1370},"2026-01-06",9.65,9.96,9.48,9.52,1100,{"date":1373,"open":1374,"high":1367,"low":1348,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-05",9.51,9.57,0.44,4.82,7400,{"date":1380,"open":957,"high":1284,"low":1381,"close":1382,"change":1102,"percent_change":1383,"volume":1281,"transactions":9,"vwap":1382},"2026-01-02",8.97,9.13,2.7,{"date":1385,"open":1285,"high":1285,"low":942,"close":907,"change":1386,"percent_change":700,"volume":1109,"transactions":9,"vwap":907},"2025-12-31",-0.22,{"date":1388,"open":938,"high":1374,"low":1301,"close":957,"change":1066,"percent_change":1286,"volume":1389,"transactions":9,"vwap":957},"2025-12-30",22300,{"date":1391,"open":957,"high":1392,"low":957,"close":1284,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1284},"2025-12-29",9.222,-0.28,-2.95,3300,{"date":1397,"open":1375,"high":1375,"low":938,"close":938,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":938},"2025-12-26",-0.071,-0.74,900,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1117,"transactions":9,"vwap":1403},"2025-12-24",9.571,0.071,0.75,{"date":1407,"open":1408,"high":1409,"low":1024,"close":938,"change":245,"percent_change":1335,"volume":1410,"transactions":9,"vwap":938},"2025-12-23",9.238,9.59,7300,{"date":1412,"open":1297,"high":1297,"low":1297,"close":1297,"change":826,"percent_change":826,"volume":826,"transactions":9,"vwap":1297},"2025-12-22",{"date":1414,"open":1415,"high":1297,"low":1415,"close":1297,"change":205,"percent_change":1416,"volume":655,"transactions":9,"vwap":1297},"2025-12-19",9.393,-2.54,{"date":1418,"open":1419,"high":1420,"low":1250,"close":1421,"change":1176,"percent_change":379,"volume":1422,"transactions":9,"vwap":1421},"2025-12-18",9.28,9.89,9.85,5700,{"date":1424,"open":1255,"high":1297,"low":1425,"close":943,"change":699,"percent_change":1426,"volume":1427,"transactions":9,"vwap":943},"2025-12-17",9.35,-1.37,4400,{"date":1429,"open":1430,"high":1421,"low":1031,"close":938,"change":354,"percent_change":1431,"volume":1432,"transactions":9,"vwap":938},"2025-12-16",9.805,2.15,10800,{"date":1434,"open":1435,"high":1435,"low":1436,"close":905,"change":1437,"percent_change":1438,"volume":1041,"transactions":9,"vwap":905},"2025-12-15",9.91,9.223,-0.812,-8.03,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1165,"transactions":9,"vwap":1444},"2025-12-12",10.12,10.15,10,10.112,-0.058,-0.57,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":826,"percent_change":826,"volume":1371,"transactions":9,"vwap":1450},"2025-12-11",10.23,10.17,{"date":1452,"open":1453,"high":1453,"low":1450,"close":1450,"change":826,"percent_change":826,"volume":946,"transactions":9,"vwap":1450},"2025-12-10",10.335,{"date":1455,"open":1456,"high":1457,"low":1450,"close":1450,"change":759,"percent_change":1458,"volume":1109,"transactions":9,"vwap":1450},"2025-12-09",10.18,10.285,-0.39,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":434,"percent_change":1462,"volume":172,"transactions":9,"vwap":1461},"2025-12-08",10.21,-1.73,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":377,"volume":726,"transactions":9,"vwap":1467},"2025-12-05",10.09,10.48,10.39,0.39,{"date":1470,"open":1031,"high":1443,"low":1031,"close":1443,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1443},"2025-12-04",1.06,11.86,17700,{"date":1475,"open":914,"high":914,"low":1240,"close":1240,"change":1476,"percent_change":1477,"volume":675,"transactions":9,"vwap":1240},"2025-12-03",-0.182,-2,{"date":1479,"open":892,"high":1480,"low":892,"close":1480,"change":1481,"percent_change":1482,"volume":1109,"transactions":9,"vwap":1480},"2025-12-02",9.122,0.122,1.36,{"date":1484,"open":1382,"high":1291,"low":880,"close":1031,"change":1485,"percent_change":1486,"volume":1432,"transactions":9,"vwap":1031},"2025-12-01",-0.66,-6.83,{"date":1488,"open":1031,"high":1489,"low":1031,"close":1489,"change":354,"percent_change":1490,"volume":734,"transactions":9,"vwap":1489},"2025-11-28",9.66,2.11,{"date":1492,"open":1031,"high":1328,"low":1031,"close":1328,"change":1074,"percent_change":1493,"volume":1014,"transactions":9,"vwap":1328},"2025-11-26",1.72,{"date":1495,"open":1496,"high":905,"low":1497,"close":905,"change":294,"percent_change":1067,"volume":753,"transactions":9,"vwap":905},"2025-11-25",9.145,9.06,{"date":1499,"open":1031,"high":1348,"low":1031,"close":1278,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1278},"2025-11-24",0.706,8.07,4000,{"date":1504,"open":991,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1095,"transactions":9,"vwap":1506},"2025-11-21",9.174,8.744,-0.306,-3.38,{"date":1510,"open":957,"high":938,"low":1238,"close":1238,"change":498,"percent_change":1511,"volume":718,"transactions":9,"vwap":1238},"2025-11-20",-3.93,{"date":1513,"open":1238,"high":1370,"low":1514,"close":1515,"change":732,"percent_change":223,"volume":1226,"transactions":9,"vwap":1515},"2025-11-19",9.035,9.42,{"date":1517,"open":1518,"high":1518,"low":1519,"close":900,"change":1520,"percent_change":1521,"volume":1251,"transactions":9,"vwap":900},"2025-11-18",10.01,9.027,-0.383,-4.01,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":896,"transactions":9,"vwap":1525},"2025-11-17",10.36,9.543,-0.867,-8.33,{"date":1529,"open":1530,"high":1531,"low":938,"close":1531,"change":1532,"percent_change":1533,"volume":1014,"transactions":9,"vwap":1531},"2025-11-14",9.53,10.41,0.6,6.12,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-11-13",10.81,11.19,9.81,-1.77,-15.28,13100,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":826,"percent_change":826,"volume":826,"transactions":9,"vwap":1544},"2025-11-12",11.58,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1544,"change":387,"percent_change":1549,"volume":710,"transactions":9,"vwap":1544},"2025-11-11",11.84,11.05,0.43,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":710,"transactions":9,"vwap":1553},"2025-11-10",10.85,11.53,0.728,6.74,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":800,"transactions":9,"vwap":1560},"2025-11-07",11.16,10.8,10.802,-0.368,-3.29,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1386,"percent_change":1567,"volume":172,"transactions":9,"vwap":1566},"2025-11-06",11.38,11.17,-1.93,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":808,"percent_change":1572,"volume":1251,"transactions":9,"vwap":1571},"2025-11-05",10.82,11.39,1.33,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1549,"percent_change":477,"volume":1579,"transactions":9,"vwap":1578},"2025-11-04",11.03,11.8,10.96,11.24,13800,{"date":1581,"open":1582,"high":1583,"low":1536,"close":1536,"change":832,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1536},"2025-11-03",11.35,12.181,-4.17,25500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1386,"percent_change":1592,"volume":701,"transactions":9,"vwap":1591},"2025-10-31",11.205,11.41,11.01,11.28,-1.91,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":498,"percent_change":246,"volume":1599,"transactions":9,"vwap":1598},"2025-10-30",11.76,12,10.88,11.5,16600,{"date":1601,"open":1576,"high":1602,"low":1603,"close":1604,"change":1141,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-10-29",12.44,11.6,11.87,0.59,8100,{"date":1608,"open":1609,"high":1576,"low":1610,"close":1576,"change":1549,"percent_change":411,"volume":917,"transactions":9,"vwap":1576},"2025-10-28",11.3,11.288,{"date":1612,"open":1603,"high":1613,"low":1578,"close":1614,"change":1386,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-10-27",11.627,11.37,-1.9,6600,{"date":1618,"open":1619,"high":1603,"low":1619,"close":1620,"change":732,"percent_change":204,"volume":1159,"transactions":9,"vwap":1620},"2025-10-24",11.25,11.59,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":706,"transactions":9,"vwap":1624},"2025-10-23",11.585,11.33,0.095,0.85,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-10-22",11.55,11.595,11.04,11.235,-0.415,-3.56,15200,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1320,"volume":1642,"transactions":9,"vwap":1640},"2025-10-21",11.71,11.23,11.65,-0.23,13600,{"date":1644,"open":1645,"high":1646,"low":1576,"close":1647,"change":1141,"percent_change":1605,"volume":1648,"transactions":9,"vwap":1647},"2025-10-20",11.99,12.028,11.88,10700,{"date":1650,"open":1651,"high":1596,"low":1553,"close":1652,"change":939,"percent_change":1653,"volume":1378,"transactions":9,"vwap":1652},"2025-10-17",11.62,11.81,3.23,{"date":1655,"open":1645,"high":1645,"low":1656,"close":1657,"change":498,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-16",11.43,11.44,-3.13,28200,{"date":1661,"open":1662,"high":1663,"low":1595,"close":1652,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1652},"2025-10-15",11.94,12.11,-0.32,-2.64,17500,{"date":1668,"open":1669,"high":1669,"low":1595,"close":1670,"change":732,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-14",12.615,12.13,2.19,20200,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1604,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1604},"2025-10-13",12.41,11.79,-0.42,-3.42,43900,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":699,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-10-10",13.075,12.115,12.29,-1.05,67700,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":972,"percent_change":1691,"volume":1177,"transactions":9,"vwap":1690},"2025-10-09",12.61,12.42,-2.44,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":732,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-08",12.51,12.99,12.73,2.09,15700,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":71,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-07",13.8,12.47,-7.97,53200,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-10-06",13.82,13.29,13.55,0.86,6.78,64600,{"date":1714,"open":1715,"high":1716,"low":1662,"close":1717,"change":1718,"percent_change":721,"volume":1719,"transactions":9,"vwap":1717},"2025-10-03",12.099,12.8,12.69,0.69,43800,{"date":1721,"open":1547,"high":1722,"low":1723,"close":1596,"change":354,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1596},"2025-10-02",12.118,11.82,1.69,8300,{"date":1727,"open":1728,"high":1729,"low":1576,"close":1576,"change":784,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1576},"2025-10-01",12.04,12.16,-3.28,26800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1736,"change":1267,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-09-30",12.31,12.76,12.2,-1.61,37500,{"date":1740,"open":1741,"high":1742,"low":1576,"close":1743,"change":1012,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-09-29",11.95,12.535,12.4,3.94,36800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":387,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-09-26",11.965,12.05,11.9,11.93,0.42,10000,{"date":1755,"open":1596,"high":1670,"low":1756,"close":1647,"change":245,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1647},"2025-09-25",11.85,-0.83,12400,{"date":1760,"open":1761,"high":1728,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-09-24",11.77,11.63,11.98,0.266,2.27,27600,{"date":1768,"open":1756,"high":1769,"low":1770,"close":1771,"change":1066,"percent_change":1772,"volume":1188,"transactions":9,"vwap":1771},"2025-09-23",11.92,11.7,11.714,-0.93,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-09-22",11.75,12.17,11.824,0.114,0.97,8000,{"date":1782,"open":1472,"high":1783,"low":1770,"close":1638,"change":666,"percent_change":1784,"volume":1616,"transactions":9,"vwap":1638},"2025-09-19",12.033,-0.76,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1576,"change":826,"percent_change":826,"volume":1789,"transactions":9,"vwap":1576},"2025-09-18",12.1,11.78,13000,{"date":1791,"open":1629,"high":1792,"low":1629,"close":1576,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1576},"2025-09-17",11.835,0.165,1.42,6200,{"date":1797,"open":1798,"high":1576,"low":1799,"close":1799,"change":1800,"percent_change":1615,"volume":1395,"transactions":9,"vwap":1799},"2025-09-16",11.785,11.635,-0.225,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1472,"change":798,"percent_change":1677,"volume":1805,"transactions":9,"vwap":1472},"2025-09-15",11.909,11.73,7700,{"date":1807,"open":1670,"high":1670,"low":1808,"close":1809,"change":685,"percent_change":1810,"volume":780,"transactions":9,"vwap":1809},"2025-09-12",11.89,11.91,-0.58,{"date":1812,"open":1813,"high":1814,"low":1547,"close":1763,"change":972,"percent_change":1815,"volume":1579,"transactions":9,"vwap":1763},"2025-09-11",12.25,12.445,-2.52,{"date":1817,"open":1813,"high":1818,"low":1819,"close":1684,"change":1820,"percent_change":1821,"volume":1389,"transactions":9,"vwap":1684},"2025-09-10",12.37,12.06,0.31,2.59,{"date":1823,"open":1824,"high":1716,"low":1595,"close":1763,"change":1757,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1763},"2025-09-09",12.62,-6.48,26500,{"date":1828,"open":1716,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-09-08",12.965,12.64,12.81,0.365,2.93,17900,{"date":1836,"open":1837,"high":1837,"low":1684,"close":1814,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1814},"2025-09-05",13.33,-0.685,-5.22,28400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1123,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-04",13.23,13.25,13.12,13.13,-0.91,10300,{"date":1850,"open":1695,"high":1851,"low":1852,"close":1844,"change":614,"percent_change":1853,"volume":1840,"transactions":9,"vwap":1844},"2025-09-03",13.35,12.95,-1.56,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1857,"change":599,"percent_change":24,"volume":1859,"transactions":9,"vwap":1857},"2025-09-02",13.2,13.46,12.97,40300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":1233,"percent_change":1865,"volume":1579,"transactions":9,"vwap":1863},"2025-08-29",13.03,13.19,12.86,1.07,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1130,"percent_change":1641,"volume":1159,"transactions":9,"vwap":1871},"2025-08-28",13.16,13.211,12.94,13.05,{"date":1873,"open":1837,"high":1837,"low":1874,"close":1875,"change":498,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-08-27",12.84,13.08,-2.75,10900,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1840,"transactions":9,"vwap":1881},"2025-08-26",12.425,13.45,0.83,6.58,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1824,"change":598,"percent_change":581,"volume":1888,"transactions":9,"vwap":1824},"2025-08-25",12.39,12.71,9300,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1689,"change":1605,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1689},"2025-08-22",11.96,13,4.91,40600,{"date":1896,"open":1537,"high":1743,"low":1897,"close":1898,"change":959,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-08-21",11.18,12.02,4.98,36100,{"date":1902,"open":1553,"high":1553,"low":1903,"close":1904,"change":1905,"percent_change":1053,"volume":1906,"transactions":9,"vwap":1904},"2025-08-20",11.21,11.45,-0.052,28900,{"date":1908,"open":1819,"high":1909,"low":1598,"close":1910,"change":1561,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-08-19",12.085,11.502,-3.1,26100,{"date":1914,"open":1645,"high":1818,"low":1756,"close":1604,"change":1915,"percent_change":1916,"volume":1410,"transactions":9,"vwap":1604},"2025-08-18",-0.115,-0.96,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1344,"percent_change":614,"volume":1923,"transactions":9,"vwap":1922},"2025-08-15",11.97,12.547,11.68,11.985,19700,{"date":1925,"open":1675,"high":1926,"low":1927,"close":1928,"change":1838,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-08-14",12.485,11.715,12.01,-5.4,20600,{"date":1932,"open":1695,"high":1695,"low":1596,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-08-13",12.695,0.295,2.38,62500,{"date":1938,"open":1939,"high":1940,"low":1898,"close":1743,"change":1150,"percent_change":1876,"volume":1941,"transactions":9,"vwap":1743},"2025-08-12",12.6,12.625,41500,{"date":1943,"open":1944,"high":1863,"low":1663,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-08-11",12.22,12.75,0.53,4.34,54500,{"date":1950,"open":1663,"high":1813,"low":1809,"close":1944,"change":1292,"percent_change":1951,"volume":1635,"transactions":9,"vwap":1944},"2025-08-08",0.91,{"date":1953,"open":1787,"high":1954,"low":1787,"close":1663,"change":434,"percent_change":641,"volume":1014,"transactions":9,"vwap":1663},"2025-08-07",12.341,{"date":1956,"open":1957,"high":1886,"low":1957,"close":1684,"change":460,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1684},"2025-08-06",11.506,1.49,29600,{"date":1961,"open":1736,"high":1962,"low":1963,"close":1663,"change":699,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1663},"2025-08-05",12.32,11.72,-1.06,29500,{"date":1967,"open":1640,"high":1968,"low":1640,"close":1968,"change":959,"percent_change":556,"volume":1263,"transactions":9,"vwap":1968},"2025-08-04",12.24,{"date":1970,"open":1598,"high":1971,"low":1598,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-08-01",12.479,11.67,-0.08,-0.68,73500,{"date":1977,"open":1769,"high":1978,"low":1598,"close":1775,"change":661,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1775},"2025-07-31",12.09,-3.77,23300,{"date":1982,"open":1763,"high":1983,"low":1921,"close":1984,"change":1820,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-07-30",12.421,12.21,2.61,22600,{"date":1988,"open":1595,"high":1596,"low":1595,"close":1750,"change":1292,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1750},"2025-07-29",0.93,12800,{"date":1992,"open":1993,"high":1993,"low":1676,"close":1676,"change":1485,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1676},"2025-07-28",12.43,-5.3,13500,{"date":1997,"open":1787,"high":1998,"low":1775,"close":1999,"change":126,"percent_change":252,"volume":2000,"transactions":9,"vwap":1999},"2025-07-25",12.5,12.45,18200,{"date":2002,"open":2003,"high":1856,"low":1604,"close":1749,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1749},"2025-07-24",13.18,-1.13,-8.57,60700,{"date":2008,"open":1928,"high":2009,"low":2010,"close":2003,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2003},"2025-07-23",13.27,11.918,1.48,12.65,135100,{"date":2015,"open":1576,"high":1978,"low":2016,"close":1770,"change":531,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1770},"2025-07-22",11.371,0.17,26400,{"date":2020,"open":1723,"high":1998,"low":2021,"close":1921,"change":1123,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1921},"2025-07-21",11.625,-1.02,63300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1576,"change":141,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1576},"2025-07-18",11.48,11.903,11.4,2.79,46500,{"date":2032,"open":1629,"high":1629,"low":2033,"close":2026,"change":2034,"percent_change":15,"volume":1294,"transactions":9,"vwap":2026},"2025-07-17",11.102,0.28,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":185,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-07-16",11.27,11.475,11.11,11.2,-0.53,27500,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2046,"change":972,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-07-15",11.57,11.26,-2.68,15600,{"date":2050,"open":1640,"high":1788,"low":1614,"close":2045,"change":660,"percent_change":980,"volume":2051,"transactions":9,"vwap":2045},"2025-07-14",33500,{"date":2053,"open":1972,"high":1652,"low":2054,"close":1620,"change":470,"percent_change":202,"volume":2055,"transactions":9,"vwap":1620},"2025-07-11",11.32,74700,{"date":2057,"open":2058,"high":2059,"low":1609,"close":1609,"change":205,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1609},"2025-07-10",11.31,11.685,-2.16,20700,{"date":2063,"open":2064,"high":2064,"low":1582,"close":1629,"change":699,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1629},"2025-07-09",11.66,-1.11,16900,{"date":2068,"open":1629,"high":1804,"low":2069,"close":1921,"change":581,"percent_change":1718,"volume":2070,"transactions":9,"vwap":1921},"2025-07-08",11.202,17000,{"date":2072,"open":1762,"high":1919,"low":1603,"close":1603,"change":685,"percent_change":1048,"volume":2073,"transactions":9,"vwap":1603},"2025-07-07",30800,{"date":2075,"open":2076,"high":1604,"low":2077,"close":1972,"change":2017,"percent_change":2011,"volume":2078,"transactions":9,"vwap":1972},"2025-07-03",11.69,11.523,29800,{"date":2080,"open":1624,"high":1808,"low":1619,"close":1598,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1598},"2025-07-02",0.23,2.04,28100,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2037,"change":1080,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2037},"2025-07-01",11.421,11.54,11.22,-2.25,21100,{"date":2092,"open":1575,"high":1638,"low":1575,"close":1553,"change":1946,"percent_change":1377,"volume":2093,"transactions":9,"vwap":1553},"2025-06-30",55700,{"date":2095,"open":1589,"high":1761,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-06-27",10.94,11,-0.41,-3.59,48500,{"date":2102,"open":2103,"high":1647,"low":2103,"close":1589,"change":1261,"percent_change":441,"volume":2104,"transactions":9,"vwap":1589},"2025-06-26",10.97,46400,{"date":2106,"open":1604,"high":1604,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-06-25",10.925,10.95,-0.92,-7.75,39400,{"date":2113,"open":1552,"high":1604,"low":2114,"close":1604,"change":2115,"percent_change":1297,"volume":2116,"transactions":9,"vwap":1604},"2025-06-24",10.831,1.04,110600,{"date":2118,"open":2119,"high":2037,"low":1559,"close":2120,"change":2041,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-06-23",11.1,10.83,-4.67,69000,{"date":2124,"open":1598,"high":2125,"low":2126,"close":2127,"change":245,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-06-20",11.525,10.9,11.36,-0.87,169000,{"date":2131,"open":2132,"high":1695,"low":1609,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-06-18",12.96,11.46,-0.73,-5.99,195000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1048,"percent_change":363,"volume":2143,"transactions":9,"vwap":2142},"2025-06-17",13.1,13.7,12.145,12.19,128800,{"date":2145,"open":2146,"high":1868,"low":1998,"close":2147,"change":1605,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-06-16",12.67,12.79,4.84,221800,{"date":2151,"open":2152,"high":2153,"low":1808,"close":1736,"change":1267,"percent_change":1737,"volume":2154,"transactions":9,"vwap":1736},"2025-06-13",12.08,12.438,48800,{"date":2156,"open":1750,"high":1999,"low":1604,"close":1743,"change":1012,"percent_change":1744,"volume":2157,"transactions":9,"vwap":1743},"2025-06-12",34600,{"date":2159,"open":2160,"high":1602,"low":1576,"close":1751,"change":245,"percent_change":1757,"volume":2161,"transactions":9,"vwap":1751},"2025-06-11",12.061,32700,{"date":2163,"open":1875,"high":1875,"low":2164,"close":2165,"change":1053,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-06-10",11.56,12.03,-3.61,51700,{"date":2169,"open":2003,"high":1863,"low":1723,"close":2170,"change":396,"percent_change":1156,"volume":2171,"transactions":9,"vwap":2170},"2025-06-09",12.48,56800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":1710,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-06-06",12.34,12.77,12.12,7.22,48000,{"date":2180,"open":1881,"high":2181,"low":1598,"close":1809,"change":1286,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1809},"2025-06-05",13.86,-9.08,267800,{"date":2185,"open":2186,"high":2187,"low":2139,"close":2139,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2139},"2025-06-04",13.95,15.65,-0.78,-5.62,479200,{"date":2192,"open":2012,"high":2193,"low":1813,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-06-03",14.29,13.88,1.23,9.72,121100,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2012,"change":759,"percent_change":1664,"volume":2202,"transactions":9,"vwap":2012},"2025-06-02",12.52,13.954,140900,{"date":2204,"open":2040,"high":2205,"low":2126,"close":1717,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1717},"2025-05-30",12.74,1.58,14.22,100700,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2039,"change":387,"percent_change":1241,"volume":2214,"transactions":9,"vwap":2039},"2025-05-29",11.086,11.426,10.59,123400,{"date":2216,"open":1575,"high":1904,"low":2217,"close":2218,"change":275,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-05-28",10.19,11.06,-1.25,179400,{"date":2222,"open":1972,"high":2223,"low":1590,"close":2040,"change":951,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2040},"2025-05-27",12.15,-4.44,196500,{"date":2227,"open":2228,"high":2228,"low":1598,"close":1963,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1963},"2025-05-23",12.54,-0.77,-6.16,185400,{"date":2233,"open":2012,"high":2234,"low":1675,"close":2235,"change":1641,"percent_change":931,"volume":2236,"transactions":9,"vwap":2235},"2025-05-22",13.253,12.49,171200,{"date":2238,"open":2239,"high":2009,"low":1670,"close":2240,"change":434,"percent_change":686,"volume":2241,"transactions":9,"vwap":2240},"2025-05-21",12.7,12.72,173800,{"date":2243,"open":2244,"high":1701,"low":2245,"close":2246,"change":1677,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-05-20",13.4,12.501,12.9,-3.15,231000,{"date":2250,"open":1596,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":1570,"volume":2255,"transactions":9,"vwap":2253},"2025-05-19",14.267,11.957,13.32,1.3,316700,{"date":2257,"open":1750,"high":2258,"low":1575,"close":1898,"change":460,"percent_change":1033,"volume":2259,"transactions":9,"vwap":1898},"2025-05-16",13.91,604800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":1547,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1547},"2025-05-15",18.29,18.43,10.75,-4.54,-27.72,1583700,{"date":2269,"open":2270,"high":23,"low":2270,"close":2271,"change":403,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-05-14",15.01,16.38,27.97,5622700,{"date":177,"open":1716,"high":1716,"low":1716,"close":1716,"change":826,"percent_change":826,"volume":826,"transactions":9,"vwap":1716}]