[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASLE":3,"homepage-market-summary":29,"stock-historical-ASLE":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ASLE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AerSale Corporation Common Stock","Nasdaq",null,"WHOLESALE-MACHINERY, EQUIPMENT & SUPPLIES","AerSale Corp offers full-service support to owners and operators of mid-life commercial aircraft. It specializes in the sale, lease, and exchange of used aircraft, engines, and components, in addition to providing various maintenance, repair, and overhaul, and engineering services for commercial aircraft and components. AerSale also offers asset management services to owners of end-of-life aircraft and engine portfolios. The company has two reportable segments: Asset Management Solutions and TechOps. Maximum revenue is generated from the Asset Management Solutions segment, which comprises activities to extract value from strategic asset acquisitions through leasing, trading, or disassembling for product sales. Geographically, the company derives maximum revenue from its domestic market.","704","Doral, FL",{"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},5.04,5.07,5.14,5,0.04,0.8,525979.797352,5257,5.0537,24.2,4.53,261118.6003706644,2.6,1910,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":18,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},9.12,379867,138651426.707969,-20.75,"2025-04-22",[182,183,192,202,210,219,230,240,247,256,265,272,281,288,297,306,314,323,331,342,353,361,368,376,384,392,400,409,416,424,431,439,445,453,464,473,481,489,496,504,513,523,531,540,549,559,567,576,583,590,597,605,613,623,631,636,642,648,652,656,661,665,669,674,681,686,692,696,702,710,716,721,727,733,741,747,753,757,762,767,772,777,785,789,795,799,805,809,816,821,826,829,835,841,845,850,855,860,864,868,872,877,883,890,899,906,913,920,927,934,939,943,948,955,960,964,968,973,979,985,992,995,998,1003,1009,1013,1018,1021,1024,1030,1034,1037,1043,1047,1051,1055,1060,1062,1065,1069,1072,1076,1080,1083,1086,1090,1097,1104,1111,1119,1127,1134,1141,1147,1153,1160,1165,1171,1177,1185,1191,1195,1202,1206,1211,1217,1223,1229,1235,1241,1246,1251,1256,1262,1267,1271,1275,1281,1287,1292,1297,1304,1308,1312,1317,1322,1326,1330,1335,1340,1345,1351,1357,1361,1367,1373,1377,1381,1386,1390,1393,1396,1401,1406,1410,1414,1418,1423,1428,1431,1435,1439,1441,1446,1450,1453,1457,1463,1468,1472,1476,1480,1485,1491,1494,1498,1504,1509,1512,1516,1520,1523,1526,1530,1533,1539,1545,1550,1555,1559,1564,1568,1572,1575,1579,1583,1588,1593,1600,1608,1615,1619,1625,1632,1638,1645,1653,1659,1666,1671,1675,1681,1686,1692,1699,1708,1716,1723,1728,1734,1741,1749,1754,1759,1764,1769,1777,1785,1792,1797,1801,1808,1813,1816,1821,1826,1831,1835,1842,1849,1853,1859,1864,1867,1872,1876,1880,1884,1889,1893,1896,1900,1904,1909,1913,1917,1922,1927,1932,1935,1939,1942,1945,1948,1952,1955,1960,1963,1967,1970,1974,1976,1979,1985,1990,1994,1997,2002,2007,2011,2015,2017,2020,2023,2027,2031,2035,2039,2043,2046,2049,2052,2056,2059,2063,2067,2070,2073,2077,2082,2085,2088,2093,2098,2101,2105,2110,2115,2119,2123,2127,2131,2135,2139,2142],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",5.21,5.25,-0.24,-4.58,435286.295379,5181,5.0782,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",5.32,5.235,5.24,-0.07,-1.32,538584.598122,4697,5.2578,{"date":203,"open":194,"high":204,"low":205,"close":206,"change":112,"percent_change":207,"volume":208,"transactions":209,"vwap":206},"2026-09-29",5.3544,5.265,5.31,-0.19,335385.646377,3526,{"date":211,"open":212,"high":212,"low":213,"close":194,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",5.35,5.215,-0.08,-1.48,491171.271188,4781,5.2885,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",5.53,5.545,5.39,5.4,-0.09,-1.64,348639.80621,4537,5.4329,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",5.445,5.56,5.49,0.01,0.18,347538.4947,4550,5.5057,{"date":241,"open":221,"high":242,"low":243,"close":243,"change":244,"percent_change":72,"volume":245,"transactions":246,"vwap":239},"2026-09-23",5.54,5.48,-0.06,331788.441118,4637,{"date":248,"open":242,"high":249,"low":250,"close":242,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",5.6,5.485,0.07,1.28,601978.566869,7030,5.5319,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":261},"2026-09-21",5.51,5.525,5.36,5.47,0,439242.939226,5175,{"date":266,"open":261,"high":267,"low":268,"close":261,"change":262,"percent_change":262,"volume":269,"transactions":270,"vwap":271},"2026-09-18",5.57,5.4075,761295.24993,5530,5.5007,{"date":273,"open":274,"high":275,"low":276,"close":261,"change":251,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",5.5,5.575,5.45,1.3,847514.168609,7047,5.4956,{"date":282,"open":283,"high":274,"low":284,"close":224,"change":262,"percent_change":262,"volume":285,"transactions":286,"vwap":287},"2026-09-16",5.41,5.37,531972.309185,6843,5.4292,{"date":289,"open":224,"high":290,"low":291,"close":224,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",5.44,5.355,-0.02,-0.37,340528.993696,4549,5.3976,{"date":298,"open":283,"high":299,"low":300,"close":301,"change":112,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",5.435,5.34,5.42,-0.18,390217.076226,5091,5.3896,{"date":307,"open":308,"high":243,"low":309,"close":308,"change":107,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",5.43,5.38,1.12,390998.75843,6765,5.4333,{"date":315,"open":274,"high":316,"low":317,"close":284,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",5.555,5.27,-0.16,-2.89,338246.012066,4668,5.3804,{"date":324,"open":325,"high":326,"low":258,"close":221,"change":318,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",5.7,5.705,-2.81,406027.967862,5248,5.5917,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",5.77,5.78,5.675,5.69,-0.11,-1.9,372398.613824,4729,5.7273,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",5.64,5.87,5.605,5.8,0.16,2.84,496475.942975,5191,5.7482,{"date":354,"open":274,"high":355,"low":243,"close":344,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",5.662504,0.17,3.11,428992.940561,5370,5.5957,{"date":362,"open":363,"high":222,"low":290,"close":261,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":234},"2026-09-02",5.46,0.02,0.37,441630.378672,5929,{"date":369,"open":276,"high":259,"low":370,"close":276,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",5.405,-0.04,-0.73,509909.171735,5977,5.4799,{"date":377,"open":378,"high":378,"low":276,"close":234,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",5.59,-0.14,-2.49,562627.371413,5810,5.4951,{"date":385,"open":386,"high":325,"low":387,"close":386,"change":292,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",5.63,5.615,-0.35,548745.178541,6068,5.6391,{"date":393,"open":325,"high":394,"low":386,"close":395,"change":214,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-27",5.73,5.65,-1.4,459277.2347,4449,5.6615,{"date":401,"open":402,"high":403,"low":346,"close":394,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",5.61,5.748,0.12,2.14,296570.334903,4103,5.7078,{"date":410,"open":411,"high":412,"low":378,"close":402,"change":262,"percent_change":262,"volume":413,"transactions":414,"vwap":415},"2026-08-25",5.62,5.685,330028.40742,4095,5.6287,{"date":417,"open":418,"high":336,"low":419,"close":402,"change":420,"percent_change":66,"volume":421,"transactions":422,"vwap":423},"2026-08-24",5.55,5.52,0.05,549940.518117,5579,5.6066,{"date":425,"open":411,"high":395,"low":221,"close":233,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",0.015,0.27,343475.164785,4109,5.5939,{"date":432,"open":394,"high":433,"low":242,"close":222,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",5.76,-0.225,-3.9,533938.296729,6023,5.6221,{"date":440,"open":441,"high":345,"low":394,"close":333,"change":235,"percent_change":356,"volume":442,"transactions":443,"vwap":444},"2026-08-19",5.81,381672.31989,5304,5.7764,{"date":446,"open":447,"high":447,"low":448,"close":433,"change":379,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",5.89,5.715,-2.37,327276.234307,4979,5.7807,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",5.86,5.92,5.74,5.9,0.03,0.51,387391.394775,6148,5.8437,{"date":465,"open":394,"high":466,"low":467,"close":345,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",5.905,5.71,0.15,2.62,322207.05853,5799,5.8284,{"date":474,"open":395,"high":333,"low":346,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",5.72,0.09,1.6,416427.977002,6405,5.6928,{"date":482,"open":333,"high":483,"low":402,"close":386,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",5.79,-0.1,-1.75,352984.354462,6033,5.6653,{"date":490,"open":433,"high":491,"low":326,"close":394,"change":197,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",5.908,-1.21,553827.074846,8878,5.792,{"date":497,"open":498,"high":499,"low":267,"close":347,"change":484,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-10",5.82,5.88,-1.69,1467337.222041,15421,5.6656,{"date":505,"open":506,"high":507,"low":386,"close":458,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",5.91,6.09,-0.4,-6.35,1086785.587704,14379,5.8566,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":379,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",6.47,6.53,6.27,6.3,-2.17,509775.385815,6073,6.3498,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":197,"percent_change":72,"volume":529,"transactions":530,"vwap":515},"2026-08-05",6.55,6.61,6.43,6.44,242100.682884,4698,{"date":532,"open":516,"high":533,"low":534,"close":535,"change":364,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",6.62,6.4,6.51,0.31,275343.146481,4786,6.4892,{"date":541,"open":517,"high":542,"low":517,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",6.495,6.49,0.29,4.68,237235.921381,5039,6.4405,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":420,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",6.16,6.23,6.1,6.2,0.81,215337.426237,3505,6.1894,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":112,"percent_change":318,"volume":564,"transactions":565,"vwap":566},"2026-07-30",6.32,6.0738,6.15,230978.567794,4485,6.1278,{"date":568,"open":569,"high":570,"low":563,"close":551,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",6.5,6.525,-0.34,-5.23,339504.22529,4816,6.2719,{"date":577,"open":578,"high":533,"low":579,"close":569,"change":262,"percent_change":262,"volume":580,"transactions":581,"vwap":582},"2026-07-28",6.54,6.46,279626.87217,5458,6.5135,{"date":584,"open":585,"high":516,"low":585,"close":569,"change":142,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",6.21,5.18,346366.123603,5886,6.4172,{"date":591,"open":554,"high":592,"low":563,"close":593,"change":262,"percent_change":262,"volume":594,"transactions":595,"vwap":596},"2026-07-24",6.28,6.18,187704.65931,4206,6.1979,{"date":598,"open":599,"high":600,"low":599,"close":593,"change":476,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",6.03,6.205,1.48,262851.290812,5513,6.1648,{"date":606,"open":563,"high":554,"low":607,"close":507,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",6.06,-0.05,-0.81,216648.649,4142,6.1057,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":356,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-21",5.97,6.17,5.9295,6.14,2.85,259356.248,4120,6.1182,{"date":624,"open":625,"high":626,"low":627,"close":615,"change":214,"percent_change":198,"volume":628,"transactions":629,"vwap":630},"2026-07-20",6.04,6.085,5.95,291882.338715,4976,5.9951,{"date":632,"open":633,"high":553,"low":627,"close":634,"change":235,"percent_change":356,"volume":635,"transactions":9,"vwap":634},"2026-07-17",5.96,6.05,259500,{"date":637,"open":638,"high":634,"low":639,"close":625,"change":459,"percent_change":640,"volume":641,"transactions":9,"vwap":625},"2026-07-16",5.99,5.93,0.5,346000,{"date":643,"open":644,"high":645,"low":615,"close":646,"change":262,"percent_change":262,"volume":647,"transactions":9,"vwap":646},"2026-07-15",6.02,6.11,6.01,275200,{"date":649,"open":634,"high":563,"low":646,"close":646,"change":292,"percent_change":650,"volume":651,"transactions":9,"vwap":646},"2026-07-14",-0.33,497500,{"date":653,"open":646,"high":654,"low":639,"close":599,"change":235,"percent_change":356,"volume":655,"transactions":9,"vwap":599},"2026-07-13",6.08,575200,{"date":657,"open":645,"high":658,"low":644,"close":644,"change":225,"percent_change":659,"volume":660,"transactions":9,"vwap":644},"2026-07-10",6.12,-1.47,267900,{"date":662,"open":663,"high":593,"low":634,"close":645,"change":19,"percent_change":137,"volume":664,"transactions":9,"vwap":645},"2026-07-09",6.07,336900,{"date":666,"open":599,"high":618,"low":667,"close":663,"change":292,"percent_change":650,"volume":668,"transactions":9,"vwap":663},"2026-07-08",5.94,685700,{"date":670,"open":578,"high":578,"low":663,"close":507,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":507},"2026-07-07",-0.44,-6.74,587500,{"date":675,"open":676,"high":677,"low":678,"close":516,"change":371,"percent_change":679,"volume":680,"transactions":9,"vwap":516},"2026-07-06",6.56,6.64,6.481,-0.61,338800,{"date":682,"open":676,"high":683,"low":527,"close":684,"change":364,"percent_change":536,"volume":685,"transactions":9,"vwap":684},"2026-07-02",6.84,6.57,433500,{"date":687,"open":688,"high":684,"low":688,"close":525,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":525},"2026-07-01",6.33,0.23,3.64,745000,{"date":693,"open":694,"high":694,"low":585,"close":561,"change":112,"percent_change":318,"volume":695,"transactions":9,"vwap":561},"2026-06-30",6.45,485300,{"date":697,"open":526,"high":526,"low":698,"close":688,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":688},"2026-06-29",6.25,-0.22,-3.36,669200,{"date":703,"open":704,"high":705,"low":706,"close":525,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":525},"2026-06-26",6.42,6.6,6.38,0.1,1.55,884500,{"date":711,"open":525,"high":712,"low":713,"close":694,"change":214,"percent_change":714,"volume":715,"transactions":9,"vwap":694},"2026-06-25",6.695,6.445,-1.23,382500,{"date":717,"open":704,"high":718,"low":704,"close":516,"change":476,"percent_change":719,"volume":720,"transactions":9,"vwap":516},"2026-06-24",6.8,1.4,513300,{"date":722,"open":723,"high":694,"low":724,"close":528,"change":707,"percent_change":725,"volume":726,"transactions":9,"vwap":528},"2026-06-23",6.41,6.22,1.58,736800,{"date":728,"open":561,"high":729,"low":730,"close":731,"change":112,"percent_change":318,"volume":732,"transactions":9,"vwap":731},"2026-06-22",6.36,6.215,6.34,425700,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-18",6.67,6.26,6.35,-0.15,-2.31,383600,{"date":742,"open":592,"high":743,"low":744,"close":569,"change":689,"percent_change":745,"volume":746,"transactions":9,"vwap":569},"2026-06-17",6.615,6.225,3.67,519600,{"date":748,"open":749,"high":750,"low":616,"close":517,"change":292,"percent_change":751,"volume":752,"transactions":9,"vwap":517},"2026-06-16",6.29,6.31,-0.32,443300,{"date":754,"open":729,"high":755,"low":517,"close":749,"change":364,"percent_change":142,"volume":756,"transactions":9,"vwap":749},"2026-06-15",6.48,470300,{"date":758,"open":749,"high":759,"low":585,"close":517,"change":459,"percent_change":760,"volume":761,"transactions":9,"vwap":517},"2026-06-12",6.425,0.48,625400,{"date":763,"open":764,"high":764,"low":663,"close":764,"change":107,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-11",6.24,0.97,461500,{"date":768,"open":731,"high":769,"low":551,"close":593,"change":318,"percent_change":770,"volume":771,"transactions":9,"vwap":593},"2026-06-10",6.366,-2.52,364900,{"date":773,"open":527,"high":569,"low":724,"close":731,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":731},"2026-06-09",-0.075,-1.17,409200,{"date":778,"open":779,"high":694,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-08",6.37,6.345,6.415,0.045,0.71,274800,{"date":786,"open":688,"high":787,"low":561,"close":779,"change":364,"percent_change":536,"volume":788,"transactions":9,"vwap":779},"2026-06-05",6.475,304200,{"date":790,"open":518,"high":791,"low":792,"close":737,"change":793,"percent_change":252,"volume":794,"transactions":9,"vwap":737},"2026-06-04",6.386,6.235,0.08,300800,{"date":796,"open":569,"high":569,"low":797,"close":517,"change":318,"percent_change":380,"volume":798,"transactions":9,"vwap":517},"2026-06-03",6.155,366000,{"date":800,"open":801,"high":802,"low":706,"close":527,"change":225,"percent_change":803,"volume":804,"transactions":9,"vwap":527},"2026-06-02",6.52,6.65,-1.38,441100,{"date":806,"open":578,"high":578,"low":723,"close":801,"change":197,"percent_change":807,"volume":808,"transactions":9,"vwap":801},"2026-06-01",-1.06,218100,{"date":810,"open":533,"high":735,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-29",6.505,6.59,-0.03,-0.45,287100,{"date":817,"open":779,"high":677,"low":779,"close":533,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":533},"2026-05-28",0.2,3.12,303900,{"date":822,"open":534,"high":823,"low":729,"close":704,"change":793,"percent_change":824,"volume":825,"transactions":9,"vwap":704},"2026-05-27",6.565,1.26,396400,{"date":827,"open":749,"high":755,"low":764,"close":731,"change":707,"percent_change":477,"volume":828,"transactions":9,"vwap":731},"2026-05-26",399100,{"date":830,"open":831,"high":832,"low":563,"close":764,"change":476,"percent_change":833,"volume":834,"transactions":9,"vwap":764},"2026-05-22",6.19,6.295,1.46,420600,{"date":836,"open":644,"high":837,"low":633,"close":563,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":563},"2026-05-21",6.218,0.11,1.82,274100,{"date":842,"open":644,"high":507,"low":633,"close":625,"change":364,"percent_change":843,"volume":844,"transactions":9,"vwap":625},"2026-05-20",0.33,357300,{"date":846,"open":698,"high":731,"low":646,"close":644,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":644},"2026-05-19",-0.25,-3.99,412700,{"date":851,"open":694,"high":516,"low":736,"close":517,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":517},"2026-05-18",-0.13,-2.03,438200,{"date":856,"open":857,"high":579,"low":729,"close":534,"change":244,"percent_change":858,"volume":859,"transactions":9,"vwap":534},"2026-05-15",6.39,-0.93,471000,{"date":861,"open":755,"high":676,"low":713,"close":579,"change":292,"percent_change":862,"volume":863,"transactions":9,"vwap":579},"2026-05-14",-0.31,236600,{"date":865,"open":528,"high":684,"low":749,"close":755,"change":19,"percent_change":866,"volume":867,"transactions":9,"vwap":755},"2026-05-13",0.62,281100,{"date":869,"open":569,"high":801,"low":870,"close":528,"change":197,"percent_change":72,"volume":871,"transactions":9,"vwap":528},"2026-05-12",6.395,261600,{"date":873,"open":874,"high":875,"low":528,"close":535,"change":371,"percent_change":679,"volume":876,"transactions":9,"vwap":535},"2026-05-11",6.66,6.68,371800,{"date":878,"open":528,"high":879,"low":616,"close":525,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":525},"2026-05-08",6.87,-0.78,-10.64,825200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":364,"percent_change":427,"volume":889,"transactions":9,"vwap":888},"2026-05-07",7.35,7.52,7.295,7.33,458100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-06",7.24,7.395,6.92,7.31,0.13,1.81,383900,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":457,"volume":905,"transactions":9,"vwap":902},"2026-05-05",6.85,7.18,6.82,0.39,249000,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":244,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-04",6.91,6.725,6.79,-0.88,259200,{"date":914,"open":915,"high":916,"low":917,"close":901,"change":896,"percent_change":918,"volume":919,"transactions":9,"vwap":901},"2026-05-01",6.75,6.86,6.69,1.93,242000,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":476,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-04-30",6.63,6.755,6.72,1.36,154600,{"date":928,"open":929,"high":903,"low":930,"close":922,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":922},"2026-04-29",6.745,6.585,-0.2,-2.93,189500,{"date":935,"open":936,"high":937,"low":924,"close":936,"change":262,"percent_change":262,"volume":938,"transactions":9,"vwap":936},"2026-04-28",6.83,6.88,172000,{"date":940,"open":683,"high":941,"low":936,"close":936,"change":608,"percent_change":372,"volume":942,"transactions":9,"vwap":936},"2026-04-27",6.95,231600,{"date":944,"open":718,"high":937,"low":945,"close":937,"change":251,"percent_change":946,"volume":947,"transactions":9,"vwap":937},"2026-04-24",6.73,1.03,185300,{"date":949,"open":916,"high":950,"low":951,"close":952,"change":371,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-04-23",6.895,6.735,6.81,-0.58,195300,{"date":956,"open":937,"high":957,"low":718,"close":901,"change":107,"percent_change":958,"volume":959,"transactions":9,"vwap":901},"2026-04-22",6.9,0.88,193100,{"date":961,"open":908,"high":962,"low":909,"close":910,"change":379,"percent_change":963,"volume":905,"transactions":9,"vwap":910},"2026-04-21",6.94,-2.02,{"date":965,"open":957,"high":962,"low":910,"close":966,"change":112,"percent_change":379,"volume":967,"transactions":9,"vwap":966},"2026-04-20",6.93,238900,{"date":969,"open":879,"high":970,"low":683,"close":962,"change":818,"percent_change":971,"volume":972,"transactions":9,"vwap":962},"2026-04-17",7.05,2.97,219600,{"date":974,"open":966,"high":975,"low":909,"close":976,"change":862,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-16",7.11,6.74,-4.4,244100,{"date":980,"open":981,"high":982,"low":983,"close":970,"change":112,"percent_change":379,"volume":984,"transactions":9,"vwap":970},"2026-04-15",7.03,7.105,6.835,240000,{"date":986,"open":945,"high":987,"low":988,"close":987,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":987},"2026-04-14",7.06,6.715,0.34,5.06,300300,{"date":993,"open":676,"high":915,"low":676,"close":924,"change":404,"percent_change":839,"volume":994,"transactions":9,"vwap":924},"2026-04-13",196500,{"date":996,"open":812,"high":743,"low":569,"close":705,"change":235,"percent_change":468,"volume":997,"transactions":9,"vwap":705},"2026-04-10",120500,{"date":999,"open":704,"high":1000,"low":704,"close":812,"change":707,"percent_change":1001,"volume":1002,"transactions":9,"vwap":812},"2026-04-09",6.675,1.54,233100,{"date":1004,"open":755,"high":1005,"low":1006,"close":543,"change":348,"percent_change":1007,"volume":1008,"transactions":9,"vwap":543},"2026-04-08",6.665,6.435,2.53,293600,{"date":1010,"open":517,"high":1011,"low":600,"close":688,"change":459,"percent_change":760,"volume":1012,"transactions":9,"vwap":688},"2026-04-07",6.375,330900,{"date":1014,"open":616,"high":1015,"low":563,"close":518,"change":896,"percent_change":1016,"volume":1017,"transactions":9,"vwap":518},"2026-04-06",6.305,2.11,160700,{"date":1019,"open":618,"high":749,"low":618,"close":616,"change":244,"percent_change":1020,"volume":994,"transactions":9,"vwap":616},"2026-04-02",-0.96,{"date":1022,"open":724,"high":737,"low":724,"close":552,"change":235,"percent_change":348,"volume":1023,"transactions":9,"vwap":552},"2026-04-01",239000,{"date":1025,"open":618,"high":1026,"low":1027,"close":724,"change":236,"percent_change":1028,"volume":1029,"transactions":9,"vwap":724},"2026-03-31",6.285,6.13,2.98,241600,{"date":1031,"open":592,"high":592,"low":639,"close":625,"change":337,"percent_change":1032,"volume":1033,"transactions":9,"vwap":625},"2026-03-30",-1.79,355600,{"date":1035,"open":551,"high":600,"low":553,"close":563,"change":608,"percent_change":609,"volume":1036,"transactions":9,"vwap":563},"2026-03-27",346100,{"date":1038,"open":750,"high":731,"low":1039,"close":554,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":554},"2026-03-26",6.175,-0.17,-2.67,289800,{"date":1044,"open":731,"high":706,"low":592,"close":779,"change":838,"percent_change":1045,"volume":1046,"transactions":9,"vwap":779},"2026-03-25",1.76,215400,{"date":1048,"open":585,"high":749,"low":554,"close":736,"change":813,"percent_change":1049,"volume":1050,"transactions":9,"vwap":736},"2026-03-24",-0.48,327500,{"date":1052,"open":749,"high":1053,"low":831,"close":749,"change":896,"percent_change":1016,"volume":1054,"transactions":9,"vwap":749},"2026-03-23",6.335,319900,{"date":1056,"open":592,"high":1026,"low":618,"close":551,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":551},"2026-03-20",-0.12,-1.91,867600,{"date":1061,"open":552,"high":737,"low":1027,"close":592,"change":813,"percent_change":1049,"volume":863,"transactions":9,"vwap":592},"2026-03-19",{"date":1063,"open":518,"high":534,"low":749,"close":750,"change":292,"percent_change":751,"volume":1064,"transactions":9,"vwap":750},"2026-03-18",258900,{"date":1066,"open":737,"high":706,"low":736,"close":688,"change":19,"percent_change":1067,"volume":1068,"transactions":9,"vwap":688},"2026-03-17",0.64,267500,{"date":1070,"open":518,"high":731,"low":552,"close":749,"change":420,"percent_change":20,"volume":1071,"transactions":9,"vwap":749},"2026-03-16",233000,{"date":1073,"open":563,"high":698,"low":663,"close":764,"change":838,"percent_change":1074,"volume":1075,"transactions":9,"vwap":764},"2026-03-13",1.79,463000,{"date":1077,"open":688,"high":534,"low":634,"close":1027,"change":862,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1027},"2026-03-12",-4.81,429700,{"date":1081,"open":737,"high":525,"low":737,"close":528,"change":262,"percent_change":262,"volume":1082,"transactions":9,"vwap":528},"2026-03-11",251400,{"date":1084,"open":515,"high":684,"low":779,"close":528,"change":292,"percent_change":862,"volume":1085,"transactions":9,"vwap":528},"2026-03-10",358000,{"date":1087,"open":723,"high":569,"low":1088,"close":579,"change":262,"percent_change":262,"volume":1089,"transactions":9,"vwap":579},"2026-03-09",6.121,555600,{"date":1091,"open":1092,"high":1093,"low":561,"close":579,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":579},"2026-03-06",6.7,7.2,-0.86,-11.75,1246000,{"date":1098,"open":886,"high":1099,"low":1100,"close":1101,"change":847,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-05",7.53,7.28,7.32,-3.3,193400,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":292,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-04",7.67,7.535,7.57,-0.26,172100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":318,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-03",7.54,7.68,7.44,7.59,-2.06,209400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":608,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-02",7.77,7.93,7.6,7.75,-0.64,176800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":707,"percent_change":277,"volume":1133,"transactions":9,"vwap":1132},"2026-02-27",7.64,7.83,7.61,7.8,189900,{"date":1135,"open":1136,"high":1137,"low":886,"close":1138,"change":364,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-26",7.66,7.73,7.7,0.26,165900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1114,"change":476,"percent_change":59,"volume":1146,"transactions":9,"vwap":1114},"2026-02-25",7.65,7.69,7.48,128400,{"date":1148,"open":1131,"high":1149,"low":1150,"close":1116,"change":813,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1116},"2026-02-24",7.635,7.545,-0.39,132200,{"date":1154,"open":1155,"high":1136,"low":1156,"close":1157,"change":19,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-23",7.58,7.5,7.62,0.53,182900,{"date":1161,"open":1145,"high":1129,"low":1162,"close":1155,"change":476,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1155},"2026-02-20",7.42,1.2,124900,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":707,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-19",7.37,7.49,1.35,166900,{"date":1172,"open":885,"high":1173,"low":1101,"close":1174,"change":459,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-18",7.46,7.39,0.41,189100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":404,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-02-17",7.23,7.41,7.19,7.36,1.66,169300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":892,"change":707,"percent_change":719,"volume":1190,"transactions":9,"vwap":892},"2026-02-13",7.14,7.29,7.1,238400,{"date":1192,"open":902,"high":895,"low":987,"close":1187,"change":371,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1187},"2026-02-12",-0.56,202200,{"date":1196,"open":1197,"high":1173,"low":1198,"close":902,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":902},"2026-02-11",7.4,7.13,-0.21,-2.84,146200,{"date":1203,"open":1162,"high":1168,"low":895,"close":1174,"change":292,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1174},"2026-02-10",-0.27,223000,{"date":1207,"open":1180,"high":1168,"low":1208,"close":1180,"change":371,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1180},"2026-02-09",7.305,-0.54,121700,{"date":1212,"open":1100,"high":1168,"low":1100,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-02-06",7.45,0.21,2.9,254900,{"date":1218,"open":895,"high":1219,"low":1220,"close":892,"change":244,"percent_change":1221,"volume":1222,"transactions":9,"vwap":892},"2026-02-05",7.365,7.17,-0.82,199600,{"date":1224,"open":886,"high":1225,"low":902,"close":1226,"change":1199,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-04",7.55,7.3,-2.8,205100,{"date":1230,"open":1155,"high":1137,"low":1231,"close":1232,"change":244,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-03",7.38,7.51,-0.79,181300,{"date":1236,"open":1232,"high":1237,"low":1238,"close":1108,"change":793,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1108},"2026-02-02",7.655,7.43,1.07,201600,{"date":1242,"open":885,"high":1243,"low":895,"close":1168,"change":404,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1168},"2026-01-30",7.525,1.63,227500,{"date":1247,"open":1162,"high":1248,"low":1249,"close":1167,"change":112,"percent_change":379,"volume":1250,"transactions":9,"vwap":1167},"2026-01-29",7.514,7.25,152600,{"date":1252,"open":1157,"high":1157,"low":1253,"close":1231,"change":1199,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1231},"2026-01-28",7.355,-2.77,291100,{"date":1257,"open":1168,"high":1258,"low":1259,"close":1116,"change":404,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1116},"2026-01-27",7.675,7.303,1.61,153500,{"date":1263,"open":1168,"high":1232,"low":1264,"close":1265,"change":813,"percent_change":508,"volume":1266,"transactions":9,"vwap":1265},"2026-01-26",7.385,7.47,221200,{"date":1268,"open":1131,"high":1131,"low":1269,"close":1156,"change":484,"percent_change":198,"volume":1270,"transactions":9,"vwap":1156},"2026-01-23",7.475,186600,{"date":1272,"open":1265,"high":1273,"low":1265,"close":1123,"change":420,"percent_change":137,"volume":1274,"transactions":9,"vwap":1123},"2026-01-22",7.71,163700,{"date":1276,"open":1277,"high":1278,"low":895,"close":1225,"change":1139,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1225},"2026-01-21",7.34,7.595,3.57,227900,{"date":1282,"open":1173,"high":1283,"low":1284,"close":1188,"change":1109,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1188},"2026-01-20",7.555,7.275,-3.44,348200,{"date":1288,"open":1289,"high":1124,"low":886,"close":1225,"change":1040,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1225},"2026-01-16",7.72,-2.2,199300,{"date":1293,"open":1143,"high":1294,"low":1108,"close":1289,"change":476,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1289},"2026-01-15",7.74,1.18,203100,{"date":1298,"open":1124,"high":1299,"low":1300,"close":1301,"change":1057,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-14",7.81,7.625,7.63,-1.55,270600,{"date":1305,"open":1137,"high":1306,"low":1114,"close":1124,"change":364,"percent_change":1139,"volume":1307,"transactions":9,"vwap":1124},"2026-01-13",7.85,402000,{"date":1309,"open":1144,"high":1299,"low":1136,"close":1137,"change":251,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1137},"2026-01-12",0.91,212000,{"date":1313,"open":886,"high":1314,"low":1180,"close":1136,"change":689,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1136},"2026-01-09",7.87,3.1,381000,{"date":1318,"open":885,"high":1155,"low":1319,"close":1238,"change":838,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1238},"2026-01-08",7.285,1.5,332800,{"date":1323,"open":1238,"high":1324,"low":1226,"close":1101,"change":214,"percent_change":72,"volume":1325,"transactions":9,"vwap":1101},"2026-01-07",7.495,269500,{"date":1327,"open":1197,"high":1328,"low":887,"close":1197,"change":813,"percent_change":508,"volume":1329,"transactions":9,"vwap":1197},"2026-01-06",7.455,215100,{"date":1331,"open":1332,"high":1113,"low":1332,"close":1238,"change":1214,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1238},"2026-01-05",7.21,2.91,266500,{"date":1336,"open":1337,"high":1179,"low":1337,"close":1338,"change":838,"percent_change":708,"volume":1339,"transactions":9,"vwap":1338},"2026-01-02",7.04,7.22,277800,{"date":1341,"open":1342,"high":1343,"low":1342,"close":975,"change":262,"percent_change":262,"volume":1344,"transactions":9,"vwap":975},"2025-12-31",7.02,7.12,296000,{"date":1346,"open":1347,"high":1348,"low":987,"close":975,"change":107,"percent_change":1349,"volume":1350,"transactions":9,"vwap":975},"2025-12-30",7.07,7.155,0.85,237200,{"date":1352,"open":1353,"high":1343,"low":1354,"close":970,"change":244,"percent_change":1355,"volume":1356,"transactions":9,"vwap":970},"2025-12-29",7.08,7.01,-0.84,267300,{"date":1358,"open":1220,"high":1181,"low":1337,"close":975,"change":197,"percent_change":1359,"volume":1360,"transactions":9,"vwap":975},"2025-12-26",-0.97,208800,{"date":1362,"open":1363,"high":1364,"low":1363,"close":902,"change":459,"percent_change":1365,"volume":1366,"transactions":9,"vwap":902},"2025-12-24",7.16,7.27,0.42,143200,{"date":1368,"open":975,"high":1369,"low":1370,"close":1371,"change":262,"percent_change":262,"volume":1372,"transactions":9,"vwap":1371},"2025-12-23",7.245,7.045,7.15,263600,{"date":1374,"open":1342,"high":892,"low":1342,"close":1371,"change":896,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1371},"2025-12-22",1.85,341700,{"date":1378,"open":916,"high":1347,"low":916,"close":1342,"change":468,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1342},"2025-12-19",2.18,533900,{"date":1382,"open":1383,"high":1337,"low":879,"close":879,"change":608,"percent_change":1384,"volume":1385,"transactions":9,"vwap":879},"2025-12-18",6.99,-0.72,390500,{"date":1387,"open":894,"high":987,"low":901,"close":894,"change":292,"percent_change":1388,"volume":1389,"transactions":9,"vwap":894},"2025-12-17",-0.29,316500,{"date":1391,"open":894,"high":1337,"low":952,"close":962,"change":112,"percent_change":379,"volume":1392,"transactions":9,"vwap":962},"2025-12-16",358300,{"date":1394,"open":1354,"high":981,"low":966,"close":941,"change":292,"percent_change":1388,"volume":1395,"transactions":9,"vwap":941},"2025-12-15",320000,{"date":1397,"open":981,"high":975,"low":1398,"close":1398,"change":371,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-12-12",6.97,-0.57,325400,{"date":1402,"open":1403,"high":1337,"low":683,"close":1354,"change":404,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1354},"2025-12-11",6.89,1.74,425400,{"date":1407,"open":945,"high":1408,"low":945,"close":1403,"change":356,"percent_change":1007,"volume":1409,"transactions":9,"vwap":1403},"2025-12-10",6.935,332500,{"date":1411,"open":917,"high":916,"low":735,"close":924,"change":459,"percent_change":1412,"volume":1413,"transactions":9,"vwap":924},"2025-12-09",0.45,299900,{"date":1415,"open":874,"high":1416,"low":526,"close":917,"change":107,"percent_change":66,"volume":1417,"transactions":9,"vwap":917},"2025-12-08",6.716,283200,{"date":1419,"open":1092,"high":924,"low":1420,"close":922,"change":197,"percent_change":1421,"volume":1422,"transactions":9,"vwap":922},"2025-12-05",6.575,-1.04,263900,{"date":1424,"open":755,"high":915,"low":755,"close":1092,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1092},"2025-12-04",0.19,2.92,410600,{"date":1429,"open":515,"high":533,"low":704,"close":535,"change":19,"percent_change":866,"volume":1430,"transactions":9,"vwap":535},"2025-12-03",487400,{"date":1432,"open":534,"high":755,"low":534,"close":515,"change":404,"percent_change":1433,"volume":1434,"transactions":9,"vwap":515},"2025-12-02",1.89,257500,{"date":1436,"open":729,"high":579,"low":688,"close":737,"change":1057,"percent_change":1437,"volume":1438,"transactions":9,"vwap":737},"2025-12-01",-1.85,434400,{"date":1440,"open":535,"high":1420,"low":781,"close":515,"change":235,"percent_change":468,"volume":938,"transactions":9,"vwap":515},"2025-11-28",{"date":1442,"open":706,"high":569,"low":1443,"close":579,"change":107,"percent_change":1444,"volume":1445,"transactions":9,"vwap":579},"2025-11-26",6.365,0.94,262900,{"date":1447,"open":731,"high":525,"low":750,"close":534,"change":459,"percent_change":1448,"volume":1449,"transactions":9,"vwap":534},"2025-11-25",0.47,461700,{"date":1451,"open":764,"high":812,"low":552,"close":779,"change":236,"percent_change":1333,"volume":1452,"transactions":9,"vwap":779},"2025-11-24",456400,{"date":1454,"open":638,"high":744,"low":458,"close":831,"change":1425,"percent_change":1455,"volume":1456,"transactions":9,"vwap":831},"2025-11-21",3.17,533200,{"date":1458,"open":736,"high":1026,"low":1459,"close":1460,"change":608,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-11-20",5.935,6,-0.83,619600,{"date":1464,"open":616,"high":592,"low":1465,"close":634,"change":379,"percent_change":1466,"volume":1467,"transactions":9,"vwap":634},"2025-11-19",5.975,-2.26,535100,{"date":1469,"open":553,"high":552,"low":627,"close":831,"change":107,"percent_change":1470,"volume":1471,"transactions":9,"vwap":831},"2025-11-18",0.98,680000,{"date":1473,"open":627,"high":618,"low":456,"close":1027,"change":348,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1027},"2025-11-17",2.68,470000,{"date":1477,"open":345,"high":1478,"low":455,"close":615,"change":459,"percent_change":460,"volume":1479,"transactions":9,"vwap":615},"2025-11-14",5.994,738600,{"date":1481,"open":506,"high":1482,"low":455,"close":667,"change":371,"percent_change":1483,"volume":1484,"transactions":9,"vwap":667},"2025-11-13",6.0050001,-0.67,860000,{"date":1486,"open":1027,"high":554,"low":1487,"close":1488,"change":379,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-11-12",5.968,5.98,-2.29,741400,{"date":1492,"open":645,"high":551,"low":633,"close":658,"change":292,"percent_change":650,"volume":1493,"transactions":9,"vwap":658},"2025-11-11",669800,{"date":1495,"open":618,"high":518,"low":663,"close":618,"change":1496,"percent_change":214,"volume":1497,"transactions":9,"vwap":618},"2025-11-10",-0.005,750800,{"date":1499,"open":325,"high":731,"low":233,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-11-07",6.145,-0.845,-12.09,1546300,{"date":1505,"open":1249,"high":1506,"low":1408,"close":1383,"change":1109,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1383},"2025-11-06",7.335,-3.59,552900,{"date":1510,"open":1093,"high":1506,"low":1353,"close":1249,"change":262,"percent_change":262,"volume":1511,"transactions":9,"vwap":1249},"2025-11-05",469600,{"date":1513,"open":1226,"high":1182,"low":1220,"close":1249,"change":318,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1249},"2025-11-04",-2.16,303700,{"date":1517,"open":1162,"high":1518,"low":1100,"close":1180,"change":112,"percent_change":852,"volume":1519,"transactions":9,"vwap":1180},"2025-11-03",7.465,231900,{"date":1521,"open":1115,"high":886,"low":1231,"close":1162,"change":813,"percent_change":508,"volume":1522,"transactions":9,"vwap":1162},"2025-10-31",171700,{"date":1524,"open":1115,"high":1168,"low":1277,"close":1213,"change":235,"percent_change":896,"volume":1525,"transactions":9,"vwap":1213},"2025-10-30",202700,{"date":1527,"open":1136,"high":1136,"low":1167,"close":1115,"change":302,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1115},"2025-10-29",-2.36,176600,{"date":1531,"open":1123,"high":1143,"low":1324,"close":1157,"change":235,"percent_change":896,"volume":1532,"transactions":9,"vwap":1157},"2025-10-28",249900,{"date":1534,"open":1535,"high":1536,"low":1116,"close":1131,"change":571,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1131},"2025-10-27",7.95,8,-4.28,210200,{"date":1540,"open":1541,"high":1542,"low":1299,"close":1535,"change":348,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1535},"2025-10-24",7.91,8.037,2.05,297400,{"date":1546,"open":1136,"high":1541,"low":1547,"close":1548,"change":356,"percent_change":1549,"volume":1054,"transactions":9,"vwap":1548},"2025-10-23",7.565,7.79,2.23,{"date":1551,"open":1136,"high":1137,"low":1552,"close":1157,"change":608,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1157},"2025-10-22",7.505,-0.65,330600,{"date":1556,"open":1099,"high":1114,"low":1265,"close":1106,"change":356,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1106},"2025-10-21",2.27,287900,{"date":1560,"open":1561,"high":1225,"low":1249,"close":1156,"change":1139,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1156},"2025-10-20",7.26,3.59,318900,{"date":1565,"open":1100,"high":1099,"low":1566,"close":892,"change":225,"percent_change":714,"volume":1567,"transactions":9,"vwap":892},"2025-10-17",7.205,291800,{"date":1569,"open":1108,"high":1157,"low":1364,"close":888,"change":699,"percent_change":1570,"volume":1571,"transactions":9,"vwap":888},"2025-10-16",-2.91,326500,{"date":1573,"open":1106,"high":1121,"low":1269,"close":1225,"change":244,"percent_change":1233,"volume":1574,"transactions":9,"vwap":1225},"2025-10-15",342600,{"date":1576,"open":1156,"high":1577,"low":1173,"close":1131,"change":459,"percent_change":127,"volume":1578,"transactions":9,"vwap":1131},"2025-10-14",7.717,211200,{"date":1580,"open":1265,"high":1129,"low":1197,"close":1155,"change":236,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1155},"2025-10-13",2.43,311600,{"date":1584,"open":1301,"high":1273,"low":1585,"close":1197,"change":1109,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1197},"2025-10-10",7.315,-3.39,355000,{"date":1589,"open":1122,"high":1590,"low":1131,"close":1136,"change":1204,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1136},"2025-10-09",7.945,-3.4,430500,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1122,"change":207,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1122},"2025-10-08",8.26,8.408,7.811,-2.34,428600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1057,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-07",8.24,8.58,8.05,8.12,-1.46,1419000,{"date":1609,"open":1610,"high":1611,"low":1132,"close":1602,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1602},"2025-10-06",7.88,8.305,0.36,4.57,635200,{"date":1616,"open":1306,"high":1617,"low":1294,"close":1610,"change":476,"percent_change":1618,"volume":871,"transactions":9,"vwap":1610},"2025-10-03",7.96,1.16,{"date":1620,"open":1621,"high":1622,"low":1273,"close":1548,"change":931,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1548},"2025-10-02",7.98,8.06,-2.5,347800,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":931,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-10-01",8.18,7.97,7.99,-2.44,386600,{"date":1633,"open":1634,"high":1635,"low":1627,"close":1636,"change":608,"percent_change":679,"volume":1637,"transactions":9,"vwap":1636},"2025-09-30",8.25,8.355,8.19,300100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1602,"change":379,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1602},"2025-09-29",8.4,8.52,8.21,-1.67,220700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":420,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-09-26",8.36,8.5,8.33,8.38,0.6,237600,{"date":1654,"open":1655,"high":1648,"low":1656,"close":1649,"change":484,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1649},"2025-09-25",8.41,8.217,-1.19,310600,{"date":1660,"open":1655,"high":1661,"low":1662,"close":1663,"change":107,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-09-24",8.454,8.2,8.43,0.72,410200,{"date":1667,"open":1640,"high":1603,"low":1668,"close":1669,"change":112,"percent_change":1057,"volume":1670,"transactions":9,"vwap":1669},"2025-09-23",8.34,8.37,265700,{"date":1672,"open":1673,"high":1655,"low":1662,"close":1650,"change":19,"percent_change":760,"volume":1674,"transactions":9,"vwap":1650},"2025-09-22",8.3,413300,{"date":1676,"open":1677,"high":1678,"low":1673,"close":1668,"change":751,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1668},"2025-09-19",8.66,8.7,-3.7,604500,{"date":1682,"open":1640,"high":1677,"low":1683,"close":1677,"change":843,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1677},"2025-09-18",8.328,3.96,365100,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1649,"change":1690,"percent_change":1691,"volume":1475,"transactions":9,"vwap":1649},"2025-09-17",8.8,8.31,-0.49,-5.56,{"date":1693,"open":1694,"high":1695,"low":1677,"close":1696,"change":1425,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-09-16",8.75,8.915,8.82,2.2,503600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-09-15",8.51,8.69,8.44,8.63,0.14,1.65,403400,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-09-12",8.81,8.46,8.49,-0.3,-3.41,537600,{"date":1717,"open":1718,"high":1719,"low":1669,"close":1720,"change":127,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-09-11",8.42,8.805,8.79,4.77,637400,{"date":1724,"open":1662,"high":1725,"low":1662,"close":1726,"change":1214,"percent_change":1727,"volume":1449,"transactions":9,"vwap":1726},"2025-09-10",8.445,8.39,2.57,{"date":1729,"open":1669,"high":1669,"low":1730,"close":1627,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1627},"2025-09-09",8.16,-0.23,-2.73,351700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1655,"change":1057,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1655},"2025-09-08",8.55,8.72,8.32,-1.41,437100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":244,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-09-05",8.61,8.625,8.45,8.53,-0.7,369200,{"date":1750,"open":1669,"high":1751,"low":1669,"close":1752,"change":896,"percent_change":1001,"volume":1753,"transactions":9,"vwap":1752},"2025-09-04",8.665,8.59,459600,{"date":1755,"open":1756,"high":1757,"low":1649,"close":1711,"change":459,"percent_change":1612,"volume":1758,"transactions":9,"vwap":1711},"2025-09-03",8.47,8.54,449600,{"date":1760,"open":1761,"high":1761,"low":1689,"close":1663,"change":931,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1663},"2025-09-02",8.67,-2.32,432900,{"date":1765,"open":1766,"high":1766,"low":1757,"close":1704,"change":847,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1704},"2025-08-29",8.9,-2.82,378100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":838,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-08-28",8.84,8.93,8.76,8.88,1.25,531600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1731,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-08-27",8.99,9.033,8.74,8.77,-2.56,432500,{"date":1786,"open":1787,"high":1788,"low":1694,"close":1789,"change":838,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-08-26",8.87,9.08,9,1.24,513900,{"date":1793,"open":1794,"high":176,"low":1688,"close":1795,"change":112,"percent_change":337,"volume":1796,"transactions":9,"vwap":1795},"2025-08-25",8.92,8.89,495800,{"date":1798,"open":1787,"high":1788,"low":1710,"close":1766,"change":420,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1766},"2025-08-22",0.56,855300,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":107,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-08-21",8.78,9.06,8.85,0.68,466100,{"date":1809,"open":1810,"high":1811,"low":1704,"close":1720,"change":292,"percent_change":1731,"volume":1812,"transactions":9,"vwap":1720},"2025-08-20",8.83,8.895,752000,{"date":1814,"open":1710,"high":1779,"low":1702,"close":1710,"change":292,"percent_change":1731,"volume":1815,"transactions":9,"vwap":1710},"2025-08-19",430300,{"date":1817,"open":1746,"high":1818,"low":1726,"close":1810,"change":142,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1810},"2025-08-18",8.995,3.76,705500,{"date":1822,"open":1743,"high":1823,"low":1824,"close":1701,"change":292,"percent_change":1731,"volume":1825,"transactions":9,"vwap":1701},"2025-08-15",8.695,8.462,466600,{"date":1827,"open":1773,"high":1828,"low":1703,"close":1746,"change":847,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1746},"2025-08-14",8.795,-2.85,484400,{"date":1832,"open":1720,"high":1688,"low":1833,"close":1803,"change":235,"percent_change":838,"volume":1834,"transactions":9,"vwap":1803},"2025-08-13",8.395,606600,{"date":1836,"open":1837,"high":1838,"low":1641,"close":1782,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1782},"2025-08-12",8.57,8.91,0.24,2.81,814000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1746,"change":427,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1746},"2025-08-11",8.29,8.555,8.195,3.27,747600,{"date":1850,"open":1289,"high":1648,"low":1114,"close":1595,"change":1851,"percent_change":1810,"volume":1852,"transactions":9,"vwap":1595},"2025-08-08",0.67,1116800,{"date":1854,"open":1113,"high":1855,"low":937,"close":1116,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1116},"2025-08-07",7.943,1.43,23.21,1601600,{"date":1860,"open":1027,"high":592,"low":1861,"close":551,"change":420,"percent_change":1862,"volume":1863,"transactions":9,"vwap":551},"2025-08-06",6.095,0.82,366400,{"date":1865,"open":1027,"high":593,"low":1460,"close":645,"change":292,"percent_change":650,"volume":1866,"transactions":9,"vwap":645},"2025-08-05",351800,{"date":1868,"open":639,"high":600,"low":456,"close":1027,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1027},"2025-08-04",0.22,3.72,274900,{"date":1873,"open":618,"high":618,"low":333,"close":506,"change":852,"percent_change":1874,"volume":1875,"transactions":9,"vwap":506},"2025-08-01",-2.15,343300,{"date":1877,"open":553,"high":797,"low":633,"close":625,"change":214,"percent_change":1878,"volume":1879,"transactions":9,"vwap":625},"2025-07-31",-1.31,273100,{"date":1881,"open":750,"high":731,"low":626,"close":658,"change":318,"percent_change":1882,"volume":1883,"transactions":9,"vwap":658},"2025-07-30",-2.55,325600,{"date":1885,"open":779,"high":1886,"low":736,"close":592,"change":244,"percent_change":1887,"volume":1888,"transactions":9,"vwap":592},"2025-07-29",6.405,-0.95,261900,{"date":1890,"open":518,"high":779,"low":736,"close":731,"change":19,"percent_change":1891,"volume":1892,"transactions":9,"vwap":731},"2025-07-28",0.63,224300,{"date":1894,"open":779,"high":779,"low":585,"close":518,"change":608,"percent_change":1233,"volume":1895,"transactions":9,"vwap":518},"2025-07-25",301200,{"date":1897,"open":599,"high":570,"low":599,"close":737,"change":896,"percent_change":1898,"volume":1899,"transactions":9,"vwap":737},"2025-07-24",2.09,301500,{"date":1901,"open":625,"high":552,"low":646,"close":724,"change":1839,"percent_change":1902,"volume":1903,"transactions":9,"vwap":724},"2025-07-23",4.01,238700,{"date":1905,"open":333,"high":638,"low":1906,"close":1488,"change":818,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1488},"2025-07-22",5.75,3.46,274700,{"date":1910,"open":334,"high":498,"low":1911,"close":334,"change":364,"percent_change":152,"volume":1912,"transactions":9,"vwap":334},"2025-07-21",5.735,228100,{"date":1914,"open":499,"high":499,"low":394,"close":433,"change":214,"percent_change":1915,"volume":1916,"transactions":9,"vwap":433},"2025-07-18",-1.37,241100,{"date":1918,"open":334,"high":499,"low":334,"close":1919,"change":793,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-07-17",5.84,1.39,264100,{"date":1923,"open":325,"high":483,"low":1924,"close":433,"change":251,"percent_change":1925,"volume":1926,"transactions":9,"vwap":433},"2025-07-16",5.67,1.23,315000,{"date":1928,"open":506,"high":506,"low":1929,"close":336,"change":1040,"percent_change":1930,"volume":1931,"transactions":9,"vwap":336},"2025-07-15",5.68,-2.9,326800,{"date":1933,"open":498,"high":458,"low":334,"close":455,"change":262,"percent_change":262,"volume":1934,"transactions":9,"vwap":455},"2025-07-14",281700,{"date":1936,"open":447,"high":506,"low":267,"close":455,"change":1109,"percent_change":1937,"volume":1938,"transactions":9,"vwap":455},"2025-07-11",-4.25,435700,{"date":1940,"open":645,"high":616,"low":654,"close":658,"change":364,"percent_change":843,"volume":1941,"transactions":9,"vwap":658},"2025-07-10",140300,{"date":1943,"open":658,"high":764,"low":654,"close":553,"change":262,"percent_change":262,"volume":1944,"transactions":9,"vwap":553},"2025-07-09",235800,{"date":1946,"open":634,"high":1027,"low":625,"close":553,"change":19,"percent_change":137,"volume":1947,"transactions":9,"vwap":553},"2025-07-08",221600,{"date":1949,"open":616,"high":698,"low":1950,"close":607,"change":379,"percent_change":1466,"volume":1951,"transactions":9,"vwap":607},"2025-07-07",5.995,240600,{"date":1953,"open":618,"high":552,"low":658,"close":554,"change":107,"percent_change":1470,"volume":1954,"transactions":9,"vwap":554},"2025-07-03",184900,{"date":1956,"open":646,"high":1957,"low":627,"close":618,"change":896,"percent_change":1958,"volume":1959,"transactions":9,"vwap":618},"2025-07-02",6.198,2.16,312300,{"date":1961,"open":615,"high":1861,"low":615,"close":646,"change":262,"percent_change":262,"volume":1962,"transactions":9,"vwap":646},"2025-07-01",189300,{"date":1964,"open":607,"high":507,"low":1488,"close":646,"change":197,"percent_change":1965,"volume":1966,"transactions":9,"vwap":646},"2025-06-30",-1.15,190100,{"date":1968,"open":634,"high":654,"low":1482,"close":654,"change":107,"percent_change":45,"volume":1969,"transactions":9,"vwap":654},"2025-06-27",375500,{"date":1971,"open":447,"high":663,"low":345,"close":644,"change":896,"percent_change":1972,"volume":1973,"transactions":9,"vwap":644},"2025-06-26",2.21,209500,{"date":1975,"open":667,"high":607,"low":345,"close":447,"change":608,"percent_change":1355,"volume":1525,"transactions":9,"vwap":447},"2025-06-25",{"date":1977,"open":667,"high":634,"low":455,"close":667,"change":19,"percent_change":1806,"volume":1978,"transactions":9,"vwap":667},"2025-06-24",274300,{"date":1980,"open":1981,"high":627,"low":1982,"close":458,"change":793,"percent_change":1983,"volume":1984,"transactions":9,"vwap":458},"2025-06-23",5.83,5.825,1.37,256000,{"date":1986,"open":456,"high":1987,"low":441,"close":498,"change":608,"percent_change":1988,"volume":1989,"transactions":9,"vwap":498},"2025-06-20",5.945,-0.85,442200,{"date":1991,"open":475,"high":456,"low":1992,"close":345,"change":468,"percent_change":469,"volume":1993,"transactions":9,"vwap":345},"2025-06-18",5.66,398400,{"date":1995,"open":433,"high":1996,"low":467,"close":475,"change":214,"percent_change":803,"volume":1916,"transactions":9,"vwap":475},"2025-06-17",5.845,{"date":1998,"open":1460,"high":1999,"low":2000,"close":347,"change":379,"percent_change":1528,"volume":2001,"transactions":9,"vwap":347},"2025-06-16",6.019,5.785,299800,{"date":2003,"open":646,"high":2004,"low":334,"close":667,"change":318,"percent_change":2005,"volume":2006,"transactions":9,"vwap":667},"2025-06-13",6.108,-2.62,530000,{"date":2008,"open":634,"high":2009,"low":639,"close":553,"change":459,"percent_change":52,"volume":2010,"transactions":9,"vwap":553},"2025-06-12",6.115,413600,{"date":2012,"open":667,"high":654,"low":2013,"close":663,"change":896,"percent_change":2014,"volume":1582,"transactions":9,"vwap":663},"2025-06-11",5.85,2.19,{"date":2016,"open":639,"high":633,"low":455,"close":667,"change":364,"percent_change":989,"volume":1023,"transactions":9,"vwap":667},"2025-06-10",{"date":2018,"open":455,"high":625,"low":498,"close":456,"change":476,"percent_change":1001,"volume":2019,"transactions":9,"vwap":456},"2025-06-09",266600,{"date":2021,"open":447,"high":1950,"low":441,"close":1981,"change":292,"percent_change":571,"volume":2022,"transactions":9,"vwap":1981},"2025-06-06",253200,{"date":2024,"open":599,"high":654,"low":441,"close":2013,"change":302,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2013},"2025-06-05",-2.99,328700,{"date":2028,"open":1488,"high":507,"low":1488,"close":599,"change":420,"percent_change":2029,"volume":2030,"transactions":9,"vwap":599},"2025-06-04",0.84,267000,{"date":2032,"open":483,"high":2033,"low":334,"close":1488,"change":236,"percent_change":1315,"volume":2034,"transactions":9,"vwap":1488},"2025-06-03",6.023,284300,{"date":2036,"open":345,"high":1488,"low":483,"close":347,"change":225,"percent_change":2037,"volume":2038,"transactions":9,"vwap":347},"2025-06-02",-1.53,450300,{"date":2040,"open":667,"high":646,"low":499,"close":447,"change":214,"percent_change":2041,"volume":2042,"transactions":9,"vwap":447},"2025-05-30",-1.34,258300,{"date":2044,"open":634,"high":654,"low":627,"close":615,"change":371,"percent_change":1483,"volume":2045,"transactions":9,"vwap":615},"2025-05-29",180500,{"date":2047,"open":634,"high":553,"low":1482,"close":646,"change":292,"percent_change":650,"volume":2048,"transactions":9,"vwap":646},"2025-05-28",253900,{"date":2050,"open":447,"high":625,"low":455,"close":599,"change":356,"percent_change":1215,"volume":2051,"transactions":9,"vwap":599},"2025-05-27",318600,{"date":2053,"open":433,"high":2054,"low":433,"close":455,"change":364,"percent_change":989,"volume":2055,"transactions":9,"vwap":455},"2025-05-23",5.895,269000,{"date":2057,"open":667,"high":599,"low":1981,"close":1919,"change":852,"percent_change":2058,"volume":1008,"transactions":9,"vwap":1919},"2025-05-22",-2.18,{"date":2060,"open":646,"high":797,"low":633,"close":615,"change":225,"percent_change":2061,"volume":2062,"transactions":9,"vwap":615},"2025-05-21",-1.49,336700,{"date":2064,"open":1027,"high":764,"low":2065,"close":607,"change":225,"percent_change":1606,"volume":2066,"transactions":9,"vwap":607},"2025-05-20",6.015,473800,{"date":2068,"open":554,"high":736,"low":618,"close":563,"change":1057,"percent_change":1058,"volume":2069,"transactions":9,"vwap":563},"2025-05-19",256700,{"date":2071,"open":750,"high":2072,"low":585,"close":517,"change":608,"percent_change":1233,"volume":1286,"transactions":9,"vwap":517},"2025-05-16",6.381,{"date":2074,"open":764,"high":579,"low":2075,"close":561,"change":793,"percent_change":252,"volume":2076,"transactions":9,"vwap":561},"2025-05-15",6.239,416700,{"date":2078,"open":553,"high":2079,"low":638,"close":764,"change":1705,"percent_change":2080,"volume":2081,"transactions":9,"vwap":764},"2025-05-14",6.255,2.3,465100,{"date":2083,"open":553,"high":616,"low":634,"close":553,"change":112,"percent_change":318,"volume":2084,"transactions":9,"vwap":553},"2025-05-13",428700,{"date":2086,"open":831,"high":1053,"low":507,"close":645,"change":364,"percent_change":843,"volume":2087,"transactions":9,"vwap":645},"2025-05-12",647700,{"date":2089,"open":831,"high":781,"low":2090,"close":507,"change":197,"percent_change":2091,"volume":2092,"transactions":9,"vwap":507},"2025-05-09",6.025,-1.14,646100,{"date":2094,"open":2095,"high":706,"low":1906,"close":551,"change":911,"percent_change":2096,"volume":2097,"transactions":9,"vwap":551},"2025-05-08",5.752,-12.5,1668200,{"date":2099,"open":1347,"high":902,"low":1354,"close":1337,"change":262,"percent_change":262,"volume":2100,"transactions":9,"vwap":1337},"2025-05-07",349800,{"date":2102,"open":941,"high":987,"low":683,"close":1337,"change":19,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1337},"2025-05-06",0.57,355700,{"date":2106,"open":970,"high":975,"low":2107,"close":2108,"change":337,"percent_change":1302,"volume":2109,"transactions":9,"vwap":2108},"2025-05-05",6.98,7,236500,{"date":2111,"open":1383,"high":2112,"low":916,"close":975,"change":818,"percent_change":2113,"volume":2114,"transactions":9,"vwap":975},"2025-05-02",7.185,2.89,375900,{"date":2116,"open":1354,"high":2117,"low":901,"close":908,"change":244,"percent_change":1094,"volume":2118,"transactions":9,"vwap":908},"2025-05-01",7.09,259700,{"date":2120,"open":1354,"high":1337,"low":910,"close":1398,"change":225,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1398},"2025-04-30",-1.27,381700,{"date":2124,"open":879,"high":987,"low":2125,"close":987,"change":236,"percent_change":469,"volume":2126,"transactions":9,"vwap":987},"2025-04-29",6.795,336600,{"date":2128,"open":2129,"high":962,"low":988,"close":937,"change":896,"percent_change":918,"volume":2130,"transactions":9,"vwap":937},"2025-04-28",6.76,386500,{"date":2132,"open":535,"high":915,"low":543,"close":915,"change":818,"percent_change":2133,"volume":2134,"transactions":9,"vwap":915},"2025-04-25",3.05,333800,{"date":2136,"open":694,"high":705,"low":706,"close":525,"change":251,"percent_change":2137,"volume":2138,"transactions":9,"vwap":525},"2025-04-24",1.08,404000,{"date":2140,"open":543,"high":533,"low":527,"close":755,"change":404,"percent_change":1433,"volume":2141,"transactions":9,"vwap":755},"2025-04-23",563000,{"date":180,"open":688,"high":578,"low":831,"close":729,"change":459,"percent_change":1448,"volume":2143,"transactions":9,"vwap":729},561400]