[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHRN":3,"homepage-market-summary":31,"stock-historical-CHRN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CHRN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"ChronoScale Holdings Corporation Common Stock","Nasdaq",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT, NEC","ChronoScale Holdings Corp is providing cloud services to customers at third-party colocation centers located in Colorado, Minnesota and Utah, such as artificial intelligence and machine learning developers, seeking to develop their products. It design, develop, and market exoskeleton and complementary products that augment human strength, endurance, and mobility. Its Cloud Business provides graphics processing unit (GPU) computing solutions that enable customers to execute critical workloads related to artificial intelligence (AI), machine learning (ML), rendering, and other High Performance Computing (HPC) tasks at scale in a capacity-constrained market. It has one operating segment Cloud Business.","88","Dallas, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},19.21,19.97,20.93,19.095,19.37,-0.16,-0.83,155343.422513,2735,19.8739,30,3.5,677945.75774092,59.3,3196,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.73,517283,188808272.43523,217.78,"2025-04-22",[183,184,194,204,215,226,236,245,256,267,277,286,297,308,319,330,338,348,359,369,378,389,399,410,419,429,440,450,461,471,482,492,503,513,524,534,544,555,564,575,584,593,603,614,625,635,643,653,664,673,683,693,704,715,726,734,743,751,759,766,775,783,790,798,806,815,824,832,839,846,854,863,872,880,887,894,901,909,916,923,932,938,946,954,962,968,975,983,988,994,1003,1012,1020,1029,1037,1045,1052,1060,1068,1077,1086,1095,1104,1111,1120,1129,1137,1146,1153,1162,1170,1178,1184,1193,1201,1210,1216,1225,1233,1240,1247,1255,1263,1271,1278,1285,1292,1301,1309,1315,1319,1326,1332,1340,1348,1354,1358,1363,1370,1379,1385,1392,1398,1405,1411,1416,1422,1427,1435,1441,1448,1454,1458,1465,1471,1478,1484,1492,1500,1506,1514,1519,1526,1532,1539,1546,1555,1563,1572,1578,1585,1592,1600,1608,1616,1623,1630,1639,1646,1653,1660,1665,1672,1681,1687,1694,1700,1709,1712,1719,1725,1733,1740,1746,1753,1760,1767,1773,1779,1787,1794,1800,1805,1812,1820,1825,1831,1839,1847,1853,1861,1866,1871,1877,1885,1890,1898,1905,1912,1920,1923,1928,1933,1941,1949,1955,1960,1967,1972,1977,1984,1989,1993,1996,2000,2006,2011,2019,2026,2032,2035,2038,2044,2049,2053,2056,2062,2069,2074,2078,2081,2087,2092,2097,2102,2108,2114,2120,2126,2131,2137,2144,2151,2157,2163,2168,2175,2181,2189,2194,2199,2205,2210,2215,2221,2226,2231,2236,2242,2247,2253,2260,2267,2273,2279,2286,2293,2299,2305,2309,2316,2322,2329,2335,2339,2344,2350,2355,2362,2368,2373,2378,2383,2388,2391,2398,2404,2409,2415,2420,2425,2430,2434,2440,2444,2448,2453,2457,2463,2469,2475,2479,2486,2492,2497,2502,2506,2511,2516,2523,2528,2533,2538,2543,2547,2552,2557,2560,2567,2573,2578,2583,2586,2592,2597,2604,2611,2617,2623,2632,2640,2647,2652,2659,2667,2675,2684,2689,2696,2702,2710,2716,2721,2727,2731],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",19.73,20.2195,18.75,-0.36,-1.82,98322.995556,2226,19.5151,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",19.64,20.42,19.5,-0.02,-0.1,67128.731652,2584,20.0655,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",20.04,20.33,18.94,19.75,-0.065,-0.33,78195.343052,2785,19.7618,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",19.51,20.2,19,19.815,-0.035,-0.18,92765.395994,1882,19.5465,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",21.99,19.65,19.85,-2,-9.15,169738.903437,2953,20.6632,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":83,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",20.27,22.5829,21.85,6.53,170000.239287,2981,21.7947,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",21.35,21.78,20,20.51,-0.69,-3.25,75340.775775,2461,20.9004,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",21.54,22.39,21.12,21.2,-0.49,-2.26,153782.886574,4769,21.7471,{"date":268,"open":269,"high":240,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",20.76,20.5374,21.69,1.27,6.22,120836.390083,1963,21.3734,{"date":278,"open":279,"high":280,"low":198,"close":197,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",20.17,20.69,0.29,1.44,118473.691185,2153,20.2499,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",18.8,20.38,18.68,20.13,1.48,7.94,130142.762111,2216,19.8287,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",18.16,18.78,17.895,18.65,0.79,4.42,65323.11308,2287,18.4295,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",18.79,19.3776,17.78,17.86,-0.95,-5.05,61931.361872,1944,18.4941,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",18.14,19.53,18,18.81,-0.19,-1,94932.395142,2009,18.9954,{"date":331,"open":299,"high":332,"low":323,"close":219,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",19.18,1.03,5.73,93551.744601,1284,18.7446,{"date":339,"open":323,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",18.6142,17.76,17.97,-0.21,-1.16,101731.763888,1313,18.081,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",20.87,21.23,17.875,18.18,-2.88,-13.68,326513.863238,6170,18.7452,{"date":360,"open":361,"high":362,"low":229,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",20.07,22,21.06,0.8,3.95,147892.070738,2176,21.0805,{"date":370,"open":371,"high":372,"low":217,"close":373,"change":374,"percent_change":68,"volume":375,"transactions":376,"vwap":377},"2026-09-04",19.6,20.59,20.26,0.18,138626.19548,2365,20.0156,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",19.01,20.66,18.795,20.08,1.07,5.63,149875.498051,2435,19.8281,{"date":390,"open":391,"high":392,"low":393,"close":380,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",17.6,19.35,17.55,1.35,7.64,110133.630291,1856,18.7936,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",17.9,18.3,17.3,17.66,-0.52,-2.86,153782.4161,2612,17.7962,{"date":411,"open":412,"high":412,"low":413,"close":353,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",19.46,17.4,-0.56,-2.99,194204.161525,3275,18.0885,{"date":420,"open":258,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",22.22,18.54,18.74,-1.995,-9.62,205167.966536,2788,19.7415,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",22.36,24.37,20.65,20.735,-0.415,-1.96,258307.243165,4003,22.3679,{"date":441,"open":247,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",22.1345,20.14,21.15,-0.29,-1.35,121477.030194,2571,20.9112,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",22.86,23.73,21.25,21.44,-1.13,-5.01,224566.421236,6206,22.3779,{"date":462,"open":463,"high":67,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",23,22.27,22.57,-1.275,-5.35,122677.819242,2852,23.5295,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",24.49,24.9,23.6,23.845,-0.255,-1.06,133411.265081,2402,24.2289,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":128,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",24.61,24.83,23.3,24.1,1.69,204240.277094,2979,24.004,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",23.51,24.985,21.745,23.7,0.17,0.72,231187.848957,2994,23.7888,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":83,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",21.57,24.027,20.8,23.53,6.04,161489.578396,2732,22.5509,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",20.68,22.68,20.5592,22.19,1.26,6.02,106242.97854,1951,22.0135,{"date":525,"open":526,"high":527,"low":528,"close":18,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",20.63,21.7,20.55,0.31,1.5,99650.259849,1817,21.1327,{"date":535,"open":536,"high":537,"low":279,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",21.33,21.9915,20.62,-0.17,-0.82,120538.538099,2772,20.8564,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",20.3,21.3,19.8,20.79,1.52,7.89,135578.643046,1745,20.3986,{"date":556,"open":198,"high":18,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",18.93,19.27,-0.12,-0.62,171411.127378,2451,19.6791,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",20.7,22.47,19.0605,19.39,-1.54,-7.36,360530.321816,4760,19.816,{"date":576,"open":577,"high":362,"low":578,"close":18,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",20.78,20.73,0.68,3.36,110523.60273,1807,21.2002,{"date":585,"open":586,"high":475,"low":361,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",23.25,20.25,-3.12,-13.35,159602.846266,2825,21.461,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":74,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",23.88,24.7399,23.16,23.37,-4.42,100327.614727,2293,23.87,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",23.89,24.93,22.23,24.45,0.52,2.17,245804.081535,2761,24.229,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",21.91,23.9899,21.75,23.93,1.9,8.62,123798.057984,2237,23.2139,{"date":626,"open":627,"high":628,"low":250,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",21.5,22.4998,22.03,0.97,4.61,113657.585905,2136,21.8362,{"date":636,"open":637,"high":536,"low":637,"close":363,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",19.09,2.54,13.71,123701.290674,2224,20.5545,{"date":644,"open":290,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",20.8793,18.31,18.52,-1.71,-8.45,132982.369821,2285,19.603,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",19.89,20.36,17.11,20.23,-0.03,-0.15,301303.051031,4277,18.4507,{"date":665,"open":666,"high":667,"low":249,"close":373,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",21.64,22.2,-1.24,-5.77,233059.410933,2836,20.7466,{"date":674,"open":675,"high":676,"low":677,"close":627,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",23.06,24.4442,21.16,-1.07,-4.74,176488.048125,3255,22.0506,{"date":684,"open":685,"high":686,"low":687,"close":465,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",26,26.55,22.365,-2.97,-11.63,307587.61697,5188,23.2463,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",24.34,26.7599,24.01,25.54,0.16,0.63,170318.277968,3551,25.4665,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",28.36,29.45,23.63,25.38,-3.51,-12.15,463221.668072,7755,25.6472,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",26.88,29.5,25.6474,28.89,2.46,9.31,307316.842635,4420,28.7132,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":499,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-17",24.79,26.86,22.25,26.43,2.8,365700,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-16",26.030001,27.48,23.29,25.71,-3.92,-13.23,708000,{"date":744,"open":745,"high":26,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",23.68,23.2,29.63,6.62,28.77,878300,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",19.62,23.4,23.01,3.29,16.68,331800,{"date":760,"open":322,"high":761,"low":322,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-13",20.95,19.72,-1.18,-5.65,104900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-10",20.46,21.040001,19.32,20.9,0.56,2.75,164900,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",18.02,20.845,20.34,2.32,12.87,313300,{"date":784,"open":785,"high":786,"low":785,"close":777,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":777},"2026-07-08",16.82,18.39,0.5,2.85,231200,{"date":791,"open":341,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",19.23,16.53,17.52,-0.73,-4,501400,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",16.32,19.7,18.25,1.76,10.67,414600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",17.85,18.12,15.74,16.49,-1.15,-6.52,670200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",21.93,22.59,17.545,17.64,-4.58,-20.61,807700,{"date":825,"open":826,"high":827,"low":828,"close":421,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":421},"2026-06-30",22.62,23.22,21.124,-0.64,-2.8,220800,{"date":833,"open":834,"high":835,"low":836,"close":452,"change":700,"percent_change":837,"volume":838,"transactions":9,"vwap":452},"2026-06-29",22.01,23.52,21.13,2.83,150700,{"date":840,"open":841,"high":842,"low":843,"close":607,"change":844,"percent_change":668,"volume":845,"transactions":9,"vwap":607},"2026-06-26",21.37,22.46,19.885,-0.28,314400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":148,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-25",22.81,23.405,19.79,22.51,1.72,479000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",25.65,25.875,21.67,22.13,-3.69,-14.29,386600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",24,27.11,23.485,25.82,0.15,0.58,376400,{"date":873,"open":874,"high":875,"low":475,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",23.97,28.2,25.67,2.34,10.03,763100,{"date":881,"open":627,"high":865,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",21.32,23.33,2.72,13.2,551600,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":292,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-17",18.88,21.030001,20.61,7.74,352800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":199,"percent_change":200,"volume":900,"transactions":9,"vwap":899},"2026-06-16",18.92,19.74,17.5,19.13,298300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":303,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-15",19.2,20.475,18.87,19.15,4.3,229700,{"date":910,"open":911,"high":792,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-12",17.37,18.36,0.95,5.46,264100,{"date":917,"open":918,"high":404,"low":919,"close":920,"change":498,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-11",17.45,15.534,17.41,0.99,402100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-10",18.55,21.77,17.049999,17.24,-1.55,-8.25,402400,{"date":933,"open":934,"high":935,"low":302,"close":310,"change":200,"percent_change":936,"volume":937,"transactions":9,"vwap":310},"2026-06-09",20.98,22.3,-0.53,554200,{"date":939,"open":940,"high":941,"low":188,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",19.94,20.968,18.89,-0.14,-0.74,238600,{"date":947,"open":948,"high":865,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",22.89,18.23,19.030001,-4.33,-18.54,630800,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":957},"2026-06-04",18.67,23.36,18.5,4.32,22.69,615700,{"date":963,"open":198,"high":964,"low":965,"close":966,"change":200,"percent_change":405,"volume":967,"transactions":9,"vwap":966},"2026-06-03",19.834,17.58,19.040001,329700,{"date":969,"open":970,"high":371,"low":971,"close":972,"change":610,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-02",18.040001,17.511,19.14,12.79,379300,{"date":976,"open":646,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",18.47,16.5,16.97,-1.39,-7.57,261500,{"date":984,"open":985,"high":985,"low":898,"close":912,"change":986,"percent_change":148,"volume":987,"transactions":9,"vwap":912},"2026-05-29",18.91,0.07,177600,{"date":989,"open":990,"high":566,"low":990,"close":991,"change":992,"percent_change":586,"volume":993,"transactions":9,"vwap":991},"2026-05-28",15.435,18.29,3.45,1317300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-27",14.87,15.38,14.18,14.84,-0.32,-2.11,203300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-26",15.5,15.92,15.03,15.16,-0.325,-2.1,162100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":435,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-22",15.93,16.625,15.35,15.485,-2.61,180700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-21",15.52,16.293,13.5,15.9,0.13,0.82,415900,{"date":1030,"open":1025,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-20",16.335,15.26,15.77,0.195,1.25,143800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":477,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-19",15.39,15.83,15.0059996,15.575,-1.61,123400,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1040,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1040},"2026-05-18",18.07,15.28,-1.37,-7.97,314800,{"date":1053,"open":323,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-15",19.686,17.030001,17.2,-0.72,-4.02,333900,{"date":1061,"open":1062,"high":779,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-14",16.65,16.26,17.92,1.29,7.76,619300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-13",13.76,17,13.02,16.63,2.35,16.46,729600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-12",14.71,15.29,13.69,14.28,-0.145,-1.01,263900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-11",16.01,16.6,14.32,14.425,-1.145,-7.35,532700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-08",15.72,16.09,15.09,15.57,0.57,3.8,371200,{"date":1105,"open":1106,"high":1107,"low":1070,"close":1108,"change":83,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-07",13.95,16.41,15,9.81,562700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-06",14.06,14.2,12.55,13.66,0.44,3.33,630700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-05",14.8,15.33,12.27,13.22,1.42,12.03,506300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1132},"2026-05-04",11.65,11.8,10.56,0.01,0.08,100600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-01",12.26,12.31,10.975,11.79,-0.22,-1.83,47600,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1101,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-30",11.45,12.28,12.01,4.98,45000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-29",11.2,11.623,10.96,11.44,0.23,2.05,26400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":21,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-28",11.5,11.64,10.85,11.21,-1.41,46000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":148,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-27",11.04,11.383,10.841,11.37,3.46,23400,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":699,"percent_change":292,"volume":1183,"transactions":9,"vwap":1182},"2026-04-24",10.71,11.49,10.99,24200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-23",11.4,11.455,10.572,10.83,-0.55,-4.83,42300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":877,"volume":1200,"transactions":9,"vwap":1198},"2026-04-22",11.41,12.089,11.105,11.38,0.26,44500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-21",11.47,11.69,11,11.12,-0.26,-2.28,33100,{"date":1211,"open":1212,"high":1158,"low":1213,"close":1198,"change":1101,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1198},"2026-04-20",10.64,10.34,5.27,45600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-17",10.49,11.195,10.22,10.81,0.41,3.94,56600,{"date":1226,"open":1227,"high":1133,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-16",10.36,10,10.4,0.14,1.36,22300,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1199,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-15",9.83,10.52,10.26,2.6,30300,{"date":1241,"open":1242,"high":1228,"low":1243,"close":1228,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1228},"2026-04-14",9.57,9.21,0.37,3.84,30100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1250},"2026-04-13",8.95,9.63,8.64,0.61,6.76,27700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":47,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-10",8.1,9.05,8,9.02,12.47,180800,{"date":1264,"open":1265,"high":1266,"low":551,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-09",8.72,8.934,8.02,-0.71,-8.13,93500,{"date":1272,"open":1273,"high":1228,"low":1274,"close":1275,"change":211,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-08",9.66,8.69,8.73,-3.64,154100,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":251,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-07",9.6,8.555,9.06,-7.08,45300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":153,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-06",9.56,9.75,9.1,3.72,91500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-02",10.21,10.435,9.2,9.4,-1.25,-11.74,217900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-01",10.41,11.6,10.325,10.65,0,63200,{"date":1310,"open":1228,"high":1311,"low":1228,"close":1306,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1306},"2026-03-31",10.8,0.62,6.18,19500,{"date":1316,"open":1317,"high":1218,"low":1228,"close":878,"change":559,"percent_change":763,"volume":1318,"transactions":9,"vwap":878},"2026-03-30",10.01,26200,{"date":1320,"open":1321,"high":1321,"low":1228,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-27",10.9,10.15,-0.75,-6.88,44800,{"date":1327,"open":1328,"high":1329,"low":1221,"close":1321,"change":1330,"percent_change":795,"volume":1331,"transactions":9,"vwap":1321},"2026-03-26",10.94,11.535,-0.08,34700,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-25",10.61,11.3,10.98,0.48,4.57,17500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":200,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-24",10.45,11.1,10.39,10.5,-0.94,29700,{"date":1349,"open":1350,"high":1155,"low":1351,"close":1352,"change":108,"percent_change":1101,"volume":1353,"transactions":9,"vwap":1352},"2026-03-23",11.18,10.57,10.6,50300,{"date":1355,"open":1356,"high":1352,"low":1228,"close":1357,"change":1230,"percent_change":394,"volume":1145,"transactions":9,"vwap":1357},"2026-03-20",10.38,10.54,{"date":1359,"open":1227,"high":1360,"low":1227,"close":1229,"change":445,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1229},"2026-03-19",10.73,-2.71,29400,{"date":1364,"open":804,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":22,"volume":1369,"transactions":9,"vwap":1367},"2026-03-18",11.02,10.17,10.69,-0.09,68500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-17",11.285,11.465,10.76,10.78,-0.39,-3.49,42100,{"date":1380,"open":1181,"high":1381,"low":1311,"close":1382,"change":1376,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-16",12.3,11.17,-3.37,96900,{"date":1386,"open":1127,"high":1387,"low":1198,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-13",12.74,11.56,-0.25,-2.12,70500,{"date":1393,"open":1394,"high":781,"low":1304,"close":1395,"change":1396,"percent_change":1283,"volume":1397,"transactions":9,"vwap":1395},"2026-03-12",12.48,11.81,-0.9,81900,{"date":1399,"open":1400,"high":1024,"low":1401,"close":1402,"change":529,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-11",12.36,12.12,12.71,2.5,273600,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":128,"percent_change":1118,"volume":1410,"transactions":9,"vwap":1409},"2026-03-10",12,13,12.4,166200,{"date":1412,"open":1198,"high":1413,"low":1374,"close":1407,"change":1312,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1407},"2026-03-09",12.331,5.45,136700,{"date":1417,"open":1418,"high":1261,"low":1334,"close":1198,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1198},"2026-03-06",10.74,0.65,6.06,139700,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1360,"change":986,"percent_change":138,"volume":1426,"transactions":9,"vwap":1360},"2026-03-05",10.53,11.78,131800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":138,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-04",9.98,10.93,9.865,10.66,6.6,52500,{"date":1436,"open":1317,"high":1437,"low":1228,"close":1228,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1228},"2026-03-03",10.235,-0.23,-2.25,48600,{"date":1442,"open":1228,"high":1443,"low":1228,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-02",10.275,10.23,0.09,0.89,45200,{"date":1449,"open":1429,"high":1444,"low":1429,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-27",10.14,0.12,1.2,54500,{"date":1455,"open":1288,"high":1303,"low":1288,"close":1456,"change":148,"percent_change":1223,"volume":1457,"transactions":9,"vwap":1456},"2026-02-26",10.02,55700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1462,"change":936,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-25",10.13,10.383,9.64,-5.21,73800,{"date":1466,"open":1212,"high":1467,"low":1468,"close":1366,"change":1469,"percent_change":599,"volume":1470,"transactions":9,"vwap":1366},"2026-02-24",10.865,9.8,-0.47,127500,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1212,"change":1476,"percent_change":1191,"volume":1477,"transactions":9,"vwap":1212},"2026-02-23",11.42,11.845,10.63,-0.54,105900,{"date":1479,"open":1381,"high":1115,"low":1480,"close":1350,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1350},"2026-02-20",11.16,-1.12,-9.11,131500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1381,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1381},"2026-02-19",12.52,12.88,12.05,-0.65,-5.02,133400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1098,"volume":1499,"transactions":9,"vwap":1497},"2026-02-18",11.25,13.274,11.06,12.95,1.795,285200,{"date":1501,"open":1502,"high":1186,"low":1280,"close":1503,"change":1504,"percent_change":1072,"volume":1505,"transactions":9,"vwap":1503},"2026-02-17",9.7,11.155,1.285,234000,{"date":1507,"open":1508,"high":1366,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-13",9.16,8.714,9.87,0.67,7.28,228300,{"date":1515,"open":1516,"high":1228,"low":1282,"close":1296,"change":1268,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1296},"2026-02-12",9.88,-7.16,105800,{"date":1520,"open":1235,"high":1521,"low":1522,"close":1523,"change":986,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-11",10.113,9.5,9.91,0.71,139400,{"date":1527,"open":1228,"high":1528,"low":1109,"close":1529,"change":943,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-10",10.43,9.84,-1.4,215500,{"date":1533,"open":1534,"high":1535,"low":1280,"close":1429,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1429},"2026-02-09",10.37,10.46,-0.43,-4.13,92700,{"date":1540,"open":1250,"high":1541,"low":1542,"close":1303,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1303},"2026-02-06",10.755,9.51,1.05,11.22,286500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-05",9.3,9.93,9.11,9.36,-0.165,-1.73,168400,{"date":1556,"open":1557,"high":1502,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-04",9.04,8.39,9.525,0.455,5.02,310100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-03",9.28,9.59,8.6,9.07,-0.3,-3.2,90000,{"date":1573,"open":1574,"high":1288,"low":1574,"close":1575,"change":1511,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-02",8.5,9.37,7.7,231600,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":529,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-30",8.11,8.891,8.7,3.69,145900,{"date":1586,"open":1574,"high":1587,"low":1588,"close":1558,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1558},"2026-01-29",8.53,8.05,-0.11,-1.29,127800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1574,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1574},"2026-01-28",8.32,8.99,8.19,0.24,2.91,177300,{"date":1601,"open":1602,"high":1558,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-27",7.91,7.55,8.26,0.34,4.29,148900,{"date":1609,"open":621,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-26",9.47,7.9,7.92,-0.79,-9.07,351800,{"date":1617,"open":1259,"high":1618,"low":1619,"close":1620,"change":364,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-23",8.858,7.86,8.71,10.11,196400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1602,"change":108,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1602},"2026-01-22",7.93,8.228,7.75,0.76,85300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-21",8.36,8.825,6.93,7.85,-0.37,-4.5,415500,{"date":1640,"open":1641,"high":1642,"low":1259,"close":1643,"change":829,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-20",8.35,8.94,8.22,-7.22,158000,{"date":1647,"open":1648,"high":1550,"low":1649,"close":1650,"change":529,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-16",8.33,8.2,8.86,3.63,258900,{"date":1654,"open":1267,"high":1655,"low":1576,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-15",8.75,8.55,0.45,5.56,230500,{"date":1661,"open":1604,"high":1662,"low":1611,"close":1257,"change":559,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1257},"2026-01-14",8.46,-1.46,87400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1643,"change":414,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1643},"2026-01-13",8.66,8.9,7.855,-6.38,292600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-12",8.08,8.79,8.01,8.78,0.85,10.72,282400,{"date":1682,"open":1648,"high":1683,"low":1684,"close":1625,"change":1207,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1625},"2026-01-09",8.548,7.84,-3.17,404700,{"date":1688,"open":1655,"high":1689,"low":1690,"close":1596,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1596},"2026-01-08",9.12,8.06,-0.63,-7.14,355900,{"date":1695,"open":1250,"high":1696,"low":1574,"close":1697,"change":1268,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-07",10.1,8.82,-7.45,563700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-06",8.59,9.778,8.3,9.53,0.98,11.46,977600,{"date":1710,"open":1684,"high":1656,"low":1627,"close":1656,"change":1524,"percent_change":1282,"volume":1711,"transactions":9,"vwap":1656},"2026-01-05",767100,{"date":1713,"open":1656,"high":1714,"low":1715,"close":1684,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1684},"2026-01-02",8.87,7.5,-0.8,-9.26,1227200,{"date":1720,"open":1287,"high":1721,"low":1662,"close":1251,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1251},"2025-12-31",9.62,-1.94,-18.34,3729800,{"date":1726,"open":1655,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-30",12.7,7.8,10.58,5.12,93.77,111143000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":914,"change":200,"percent_change":1738,"volume":1739,"transactions":9,"vwap":914},"2025-12-29",5.55,5.6,5.36,-1.8,2855200,{"date":1741,"open":1742,"high":1736,"low":1743,"close":1658,"change":1445,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1658},"2025-12-26",5.47,5.35,1.65,26700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1742,"change":699,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1742},"2025-12-24",5.31,5.58,5.3,3.01,54900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1748,"change":1758,"percent_change":1628,"volume":1759,"transactions":9,"vwap":1748},"2025-12-23",5.25,5.4,5.08,0.04,60900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1214,"change":1222,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1214},"2025-12-22",4.86,5.32,4.8,8.44,54600,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1762,"change":1758,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1762},"2025-12-19",4.71,5,0.83,57500,{"date":1774,"open":1764,"high":1775,"low":1776,"close":1777,"change":1445,"percent_change":620,"volume":1778,"transactions":9,"vwap":1777},"2025-12-18",5.09,4.661,4.82,90700,{"date":1780,"open":1781,"high":1764,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-17",4.7,4.62,4.73,0.03,0.64,15800,{"date":1788,"open":1789,"high":1790,"low":1782,"close":1781,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1781},"2025-12-16",4.63,4.796,0.05,1.08,19700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":97,"change":199,"percent_change":1536,"volume":1799,"transactions":9,"vwap":97},"2025-12-15",4.72,4.79,4.589,31000,{"date":1801,"open":97,"high":1802,"low":1803,"close":1804,"change":113,"percent_change":343,"volume":1145,"transactions":9,"vwap":1804},"2025-12-12",4.886,4.56,4.67,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":21,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-11",4.77,4.58,4.68,-3.31,28500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1222,"volume":1819,"transactions":9,"vwap":1817},"2025-12-10",4.81,4.93,4.615,4.84,0.02,61600,{"date":1821,"open":1822,"high":1817,"low":1823,"close":1777,"change":128,"percent_change":1258,"volume":1824,"transactions":9,"vwap":1777},"2025-12-09",4.37,4.234,111000,{"date":1826,"open":907,"high":1827,"low":1828,"close":304,"change":1026,"percent_change":1829,"volume":1830,"transactions":9,"vwap":304},"2025-12-08",4.504,4.1,3.03,94100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1606,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1606},"2025-12-05",4.05,4.505,3.98,0.22,5.41,196900,{"date":1840,"open":1841,"high":1842,"low":27,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-04",4.31,4.464,4.07,-0.35,-7.92,5479300,{"date":1848,"open":1849,"high":1850,"low":907,"close":304,"change":222,"percent_change":1851,"volume":1852,"transactions":9,"vwap":304},"2025-12-03",4.679,4.94,-3.91,76400,{"date":1854,"open":1855,"high":1797,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-02",4.75,4.51,4.6,-0.13,-2.75,6100,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1783,"change":1307,"percent_change":1307,"volume":1865,"transactions":9,"vwap":1783},"2025-12-01",4.59,4.78,9700,{"date":1867,"open":1863,"high":1764,"low":1868,"close":1783,"change":1199,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1783},"2025-11-28",4.484,5.82,14100,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1445,"percent_change":1160,"volume":1876,"transactions":9,"vwap":1875},"2025-11-26",4.27,4.595,4.47,9900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":699,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-25",4.23,4.39,4.16,4.38,3.79,7600,{"date":1886,"open":1828,"high":959,"low":1828,"close":1887,"change":1230,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-24",4.22,3.43,8500,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-21",3.92,4.192,4.08,0.21,5.43,16800,{"date":1899,"open":1881,"high":1900,"low":1901,"close":1902,"change":21,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-20",4.291,3.86,3.87,-3.97,27600,{"date":1906,"open":1879,"high":1907,"low":1908,"close":1909,"change":1083,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-19",4.315,4,4.03,-3.47,20000,{"date":1913,"open":1881,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-18",4.233,3.845,4.175,0.015,0.36,48100,{"date":1921,"open":1803,"high":1797,"low":1909,"close":1881,"change":211,"percent_change":1093,"volume":1922,"transactions":9,"vwap":1881},"2025-11-17",34000,{"date":1924,"open":1781,"high":1807,"low":1875,"close":1925,"change":1569,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-14",4.49,-6.26,38300,{"date":1929,"open":1756,"high":1756,"low":1338,"close":1797,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1797},"2025-11-13",-0.66,-12.11,88700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1414,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1414},"2025-11-12",5.1,5.49,5.015,0.46,9.22,86800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":113,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-11",5.03,5.147,4.805,4.99,-0.2,38600,{"date":1950,"open":1814,"high":1951,"low":1814,"close":1770,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1770},"2025-11-10",5.15,0.33,7.07,95600,{"date":1956,"open":1762,"high":1762,"low":1957,"close":1804,"change":222,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1804},"2025-11-07",4.5,-3.71,63700,{"date":1961,"open":1962,"high":1962,"low":1777,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-06",5.17,4.85,-0.4,-7.62,30400,{"date":1968,"open":1775,"high":1969,"low":1970,"close":1755,"change":1451,"percent_change":877,"volume":1971,"transactions":9,"vwap":1755},"2025-11-05",5.288,5.042,20500,{"date":1973,"open":1214,"high":1974,"low":1770,"close":1975,"change":659,"percent_change":1976,"volume":1922,"transactions":9,"vwap":1975},"2025-11-04",5.29,5.13,-0.58,{"date":1978,"open":1763,"high":1979,"low":1980,"close":1981,"change":1438,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-03",5.5,5.06,5.16,-4.27,36100,{"date":1985,"open":1943,"high":1979,"low":1943,"close":1986,"change":281,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-31",5.39,5.69,50200,{"date":1990,"open":1755,"high":1991,"low":1777,"close":1935,"change":660,"percent_change":406,"volume":1992,"transactions":9,"vwap":1935},"2025-10-30",5.48,59700,{"date":1994,"open":1764,"high":1991,"low":1855,"close":1755,"change":1117,"percent_change":1995,"volume":1584,"transactions":9,"vwap":1755},"2025-10-29",9.15,{"date":1997,"open":1963,"high":1946,"low":631,"close":1814,"change":1589,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1814},"2025-10-28",-2.24,60600,{"date":2001,"open":1775,"high":2002,"low":1777,"close":2003,"change":539,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-27",5.271,4.92,-3.34,36000,{"date":2007,"open":2003,"high":1775,"low":2008,"close":1775,"change":1836,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1775},"2025-10-24",4.835,4.52,31900,{"date":2012,"open":97,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-23",4.89,4.521,4.87,0.27,5.87,23700,{"date":2020,"open":2003,"high":2021,"low":2022,"close":1857,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1857},"2025-10-22",5.28,4.45,-0.31,-6.31,47400,{"date":2027,"open":1817,"high":2028,"low":1764,"close":2029,"change":986,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-21",5.0079999,4.91,1.45,13300,{"date":2033,"open":1783,"high":1817,"low":631,"close":1817,"change":1159,"percent_change":1946,"volume":2034,"transactions":9,"vwap":1817},"2025-10-20",30900,{"date":2036,"open":2015,"high":2029,"low":1857,"close":631,"change":1569,"percent_change":2037,"volume":1927,"transactions":9,"vwap":631},"2025-10-17",-6.11,{"date":2039,"open":2040,"high":2041,"low":2015,"close":2029,"change":1207,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2029},"2025-10-16",5.24,5.307,-5.03,44000,{"date":2045,"open":1730,"high":1735,"low":2046,"close":1962,"change":1445,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1962},"2025-10-15",5.11,1.77,70300,{"date":2050,"open":2015,"high":2051,"low":1762,"close":1757,"change":1230,"percent_change":837,"volume":2052,"transactions":9,"vwap":1757},"2025-10-14",5.267,31800,{"date":2054,"open":2029,"high":2055,"low":2029,"close":1850,"change":1307,"percent_change":1307,"volume":1254,"transactions":9,"vwap":1850},"2025-10-13",5.098,{"date":2057,"open":2058,"high":2059,"low":1762,"close":1850,"change":1964,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1850},"2025-10-10",5.42,5.427,-7.49,85700,{"date":2063,"open":1755,"high":1837,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-09",5.23,5.34,0.1,1.91,45500,{"date":2070,"open":1974,"high":2071,"low":1962,"close":2040,"change":21,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2040},"2025-10-08",5.524,-2.96,48400,{"date":2075,"open":1991,"high":2076,"low":2040,"close":1756,"change":1368,"percent_change":2077,"volume":2068,"transactions":9,"vwap":1756},"2025-10-07",5.505,-1.64,{"date":2079,"open":2080,"high":2080,"low":1750,"close":1936,"change":1589,"percent_change":436,"volume":1799,"transactions":9,"vwap":1936},"2025-10-06",5.57,{"date":2082,"open":2083,"high":1987,"low":2083,"close":1736,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1736},"2025-10-03",5.44,0.28,5.26,62200,{"date":2088,"open":1962,"high":2089,"low":1561,"close":1763,"change":2090,"percent_change":2091,"volume":1183,"transactions":9,"vwap":1763},"2025-10-02",5.33,0.175,3.4,{"date":2093,"open":1975,"high":2094,"low":1770,"close":2095,"change":1917,"percent_change":281,"volume":2096,"transactions":9,"vwap":2095},"2025-10-01",5.379,5.145,27900,{"date":2098,"open":1414,"high":1414,"low":2099,"close":1975,"change":211,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1975},"2025-09-30",4.96,-6.04,62400,{"date":2103,"open":2104,"high":2105,"low":1981,"close":914,"change":2106,"percent_change":1676,"volume":2107,"transactions":9,"vwap":914},"2025-09-29",5.19,5.704,0.405,109800,{"date":2109,"open":1769,"high":2089,"low":1804,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-26",5.055,0.365,7.78,96200,{"date":2115,"open":2116,"high":1770,"low":2117,"close":2118,"change":1784,"percent_change":1785,"volume":2119,"transactions":9,"vwap":2118},"2025-09-25",4.64,4.582,4.69,87000,{"date":2121,"open":1882,"high":1855,"low":1882,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-09-24",4.66,0.2,4.48,53700,{"date":2127,"open":2128,"high":2129,"low":907,"close":2130,"change":108,"percent_change":1231,"volume":1447,"transactions":9,"vwap":2130},"2025-09-23",4.4,4.592,4.46,{"date":2132,"open":2133,"high":2134,"low":1606,"close":2128,"change":199,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2128},"2025-09-22",4.55,4.587,-0.45,64600,{"date":2138,"open":2139,"high":2140,"low":2141,"close":304,"change":1230,"percent_change":2142,"volume":2143,"transactions":9,"vwap":304},"2025-09-19",4.35,4.632,4.25,3.27,91200,{"date":2145,"open":2146,"high":1814,"low":2147,"close":2148,"change":148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-18",3.971,3.97,4.28,9.74,209800,{"date":2152,"open":2147,"high":1828,"low":2153,"close":2154,"change":1330,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-17",3.88,3.9,-2.01,17000,{"date":2158,"open":2159,"high":2159,"low":2160,"close":1835,"change":199,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1835},"2025-09-16",4.01,3.82,-0.5,25400,{"date":2164,"open":1901,"high":2165,"low":2166,"close":1908,"change":498,"percent_change":2167,"volume":1161,"transactions":9,"vwap":1908},"2025-09-15",4.02,3.81,4.44,{"date":2169,"open":2153,"high":2170,"low":2171,"close":2172,"change":1368,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-09-12",4.012,3.811,3.83,-2.3,34800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1892,"change":1368,"percent_change":1998,"volume":2180,"transactions":9,"vwap":1892},"2025-09-11",3.53,4.13,3.47,124100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2159,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2159},"2025-09-10",4.06,4.098,3.885,-0.045,-1.11,21200,{"date":2190,"open":1887,"high":1887,"low":2147,"close":2191,"change":210,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-09",4.055,-1.58,31400,{"date":2195,"open":1835,"high":1887,"low":1835,"close":2196,"change":1135,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-08",4.12,1.98,19800,{"date":2200,"open":2183,"high":2201,"low":2202,"close":2203,"change":199,"percent_change":262,"volume":2204,"transactions":9,"vwap":2203},"2025-09-05",4.076,3.922,4.04,16100,{"date":2206,"open":2207,"high":1914,"low":2208,"close":2183,"change":539,"percent_change":1058,"volume":2209,"transactions":9,"vwap":2183},"2025-09-04",4.21,3.93,29800,{"date":2211,"open":1223,"high":1873,"low":2212,"close":1879,"change":2084,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1879},"2025-09-03",3.822,7.09,85900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":365,"change":2123,"percent_change":2089,"volume":2220,"transactions":9,"vwap":365},"2025-09-02",3.75,3.96,3.64,58800,{"date":2222,"open":2223,"high":2218,"low":2217,"close":2217,"change":943,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2217},"2025-08-29",3.89,-3.6,10100,{"date":2227,"open":2160,"high":2223,"low":2228,"close":2223,"change":1445,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2223},"2025-08-28",3.768,2.37,25800,{"date":2232,"open":1245,"high":2223,"low":2233,"close":1102,"change":108,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1102},"2025-08-27",3.727,1.6,28600,{"date":2237,"open":2238,"high":1883,"low":2239,"close":2238,"change":1818,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-08-26",3.74,3.58,0.54,41200,{"date":2243,"open":2244,"high":2245,"low":2244,"close":1290,"change":498,"percent_change":1797,"volume":2246,"transactions":9,"vwap":1290},"2025-08-25",3.56,3.789,48300,{"date":2248,"open":2249,"high":2244,"low":2249,"close":2250,"change":2123,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-22",3.35,3.55,5.97,35500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2249,"change":1445,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2249},"2025-08-21",3.25,3.39,3.23,2.76,28200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":699,"percent_change":1981,"volume":2266,"transactions":9,"vwap":2265},"2025-08-20",3.1,3.295,3.05,3.26,42800,{"date":2268,"open":2269,"high":2270,"low":2264,"close":2262,"change":943,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2262},"2025-08-19",3.17,3.307,-4.32,59300,{"date":2274,"open":2275,"high":2276,"low":1751,"close":2276,"change":2066,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-18",3.16,3.24,3.18,57000,{"date":2280,"open":2255,"high":2255,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-08-15",3.046,3.14,-0.05,-1.57,32100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":199,"percent_change":560,"volume":2292,"transactions":9,"vwap":2291},"2025-08-14",3.21,3.228,3.07,3.19,23800,{"date":2294,"open":2295,"high":2276,"low":2296,"close":2288,"change":498,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2288},"2025-08-13",3.04,3.036,5.59,43000,{"date":2300,"open":2301,"high":2264,"low":2302,"close":2295,"change":108,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2295},"2025-08-12",3,2.92,2.01,29300,{"date":2306,"open":2262,"high":2262,"low":1598,"close":2307,"change":113,"percent_change":211,"volume":2308,"transactions":9,"vwap":2307},"2025-08-11",2.98,25000,{"date":2310,"open":2262,"high":2311,"low":2312,"close":2313,"change":660,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-08",3.2,2.908,2.99,-4.78,128400,{"date":2317,"open":2318,"high":2319,"low":2262,"close":2282,"change":1589,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2282},"2025-08-07",3.31,3.34,-3.38,63600,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2255,"change":1858,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2255},"2025-08-06",3.38,3.384,3.207,-3.85,44300,{"date":2330,"open":2255,"high":2331,"low":2332,"close":2324,"change":1445,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2324},"2025-08-05",3.42,3.15,2.74,76000,{"date":2336,"open":2091,"high":2179,"low":2269,"close":756,"change":1947,"percent_change":2337,"volume":2338,"transactions":9,"vwap":756},"2025-08-04",-5.73,112900,{"date":2340,"open":2250,"high":2341,"low":2342,"close":2343,"change":1134,"percent_change":281,"volume":1331,"transactions":9,"vwap":2343},"2025-08-01",3.578,3.358,3.49,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":660,"percent_change":1537,"volume":2349,"transactions":9,"vwap":2348},"2025-07-31",3.62,3.3,3.48,69400,{"date":2351,"open":2319,"high":1290,"low":2352,"close":1651,"change":1605,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1651},"2025-07-30",3.32,10.33,121100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":756,"change":668,"percent_change":2360,"volume":2361,"transactions":9,"vwap":756},"2025-07-29",3.66,3.925,3.175,-27.37,352300,{"date":2363,"open":2364,"high":1736,"low":2128,"close":2365,"change":445,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-07-28",5.14,4.53,-6.02,602900,{"date":2369,"open":2370,"high":1817,"low":1856,"close":1777,"change":2066,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1777},"2025-07-25",4.76,2.12,305300,{"date":2374,"open":1925,"high":2375,"low":2141,"close":1796,"change":143,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1796},"2025-07-24",4.74,7.27,213600,{"date":2379,"open":2380,"high":2128,"low":1901,"close":2128,"change":2240,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2128},"2025-07-23",3.91,13.99,139900,{"date":2384,"open":1833,"high":1828,"low":2385,"close":1901,"change":200,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1901},"2025-07-22",3.787,-2.53,55400,{"date":2389,"open":1245,"high":2148,"low":1102,"close":2218,"change":699,"percent_change":2207,"volume":2390,"transactions":9,"vwap":2218},"2025-07-21",155600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":1102,"change":986,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1102},"2025-07-18",3.76,4.09,3.67,1.88,144200,{"date":2399,"open":2352,"high":1102,"low":2400,"close":2401,"change":1222,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-07-17",3.291,3.73,12.35,153800,{"date":2405,"open":2406,"high":992,"low":2277,"close":2352,"change":2066,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2352},"2025-07-16",3.22,3.11,60800,{"date":2410,"open":2318,"high":2331,"low":2411,"close":2406,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2406},"2025-07-15",3.164,-0.04,-1.23,58900,{"date":2416,"open":580,"high":2417,"low":2311,"close":2265,"change":559,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2265},"2025-07-14",3.499,-3.55,110700,{"date":2421,"open":2422,"high":1176,"low":2347,"close":2324,"change":2423,"percent_change":2424,"volume":1378,"transactions":9,"vwap":2324},"2025-07-11",3.41,-0.07,-2.03,{"date":2426,"open":2427,"high":2427,"low":2256,"close":992,"change":1858,"percent_change":2428,"volume":2429,"transactions":9,"vwap":992},"2025-07-10",3.61,-3.63,105100,{"date":2431,"open":2331,"high":2432,"low":2422,"close":2239,"change":1451,"percent_change":2179,"volume":2433,"transactions":9,"vwap":2239},"2025-07-09",3.686,61100,{"date":2435,"open":2142,"high":2436,"low":2282,"close":1176,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1176},"2025-07-08",3.52,0.19,5.81,42400,{"date":2441,"open":2347,"high":2442,"low":2269,"close":2142,"change":113,"percent_change":1569,"volume":2443,"transactions":9,"vwap":2142},"2025-07-07",3.417,24800,{"date":2445,"open":2348,"high":2348,"low":2142,"close":2446,"change":343,"percent_change":2366,"volume":2447,"transactions":9,"vwap":2446},"2025-07-03",3.28,36700,{"date":2449,"open":89,"high":2450,"low":2318,"close":2343,"change":2066,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2343},"2025-07-02",3.57,2.95,50700,{"date":2454,"open":2446,"high":27,"low":2455,"close":2256,"change":2066,"percent_change":2295,"volume":2456,"transactions":9,"vwap":2256},"2025-07-01",3.203,73000,{"date":2458,"open":2249,"high":2459,"low":2301,"close":756,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":756},"2025-06-30",3.51,-0.06,-1.79,101400,{"date":2464,"open":2465,"high":2466,"low":1118,"close":2249,"change":1143,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2249},"2025-06-27",3.6,3.65,-6.16,170700,{"date":2470,"open":2332,"high":1102,"low":2471,"close":2450,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2450},"2025-06-26",3.08,0.42,13.33,536200,{"date":2476,"open":2262,"high":2288,"low":2451,"close":2332,"change":1445,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2332},"2025-06-25",2.94,71500,{"date":2480,"open":2481,"high":2482,"low":177,"close":2483,"change":1597,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-06-24",2.79,3.075,3.06,8.51,111300,{"date":2487,"open":1598,"high":2488,"low":2489,"close":2489,"change":2460,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-23",3.02,2.82,-2.08,104600,{"date":2493,"open":2395,"high":2395,"low":2494,"close":2494,"change":1268,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-06-20",2.88,-19.78,325400,{"date":2498,"open":2208,"high":1909,"low":2436,"close":2499,"change":2023,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-06-18",3.59,-7.95,3277900,{"date":2503,"open":2160,"high":1908,"low":2166,"close":2154,"change":1758,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2154},"2025-06-17",1.04,37500,{"date":2507,"open":2508,"high":365,"low":2509,"close":1901,"change":1818,"percent_change":609,"volume":2510,"transactions":9,"vwap":1901},"2025-06-16",3.85,3.806,17200,{"date":2512,"open":2513,"high":1835,"low":2217,"close":1245,"change":2514,"percent_change":1489,"volume":2515,"transactions":9,"vwap":1245},"2025-06-13",3.78,-0.025,27400,{"date":2517,"open":2518,"high":2518,"low":2171,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-06-12",4.19,3.865,-0.365,-8.63,77300,{"date":2524,"open":2525,"high":304,"low":2526,"close":1879,"change":108,"percent_change":282,"volume":2527,"transactions":9,"vwap":1879},"2025-06-11",4.195,4.15,38900,{"date":2529,"open":1879,"high":2530,"low":1881,"close":2531,"change":943,"percent_change":252,"volume":2532,"transactions":9,"vwap":2531},"2025-06-10",4.374,4.17,41100,{"date":2534,"open":1841,"high":2535,"low":1881,"close":1841,"change":1758,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1841},"2025-06-09",4.43,0.94,30800,{"date":2539,"open":1606,"high":2365,"low":2540,"close":1873,"change":2412,"percent_change":2541,"volume":2542,"transactions":9,"vwap":1873},"2025-06-06",4.26,-0.93,36500,{"date":2544,"open":1822,"high":2545,"low":2196,"close":1841,"change":2283,"percent_change":812,"volume":2546,"transactions":9,"vwap":1841},"2025-06-05",4.491,48900,{"date":2548,"open":1606,"high":1855,"low":2549,"close":2550,"change":2283,"percent_change":456,"volume":2551,"transactions":9,"vwap":2550},"2025-06-04",4.18,4.36,154900,{"date":2553,"open":2375,"high":1764,"low":907,"close":2554,"change":1207,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-06-03",4.41,-5.57,68100,{"date":2558,"open":2550,"high":1946,"low":2203,"close":1804,"change":1230,"percent_change":82,"volume":2559,"transactions":9,"vwap":1804},"2025-06-02",123000,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2365,"change":2565,"percent_change":211,"volume":2566,"transactions":9,"vwap":2365},"2025-05-30",4.455,4.545,4.2,-0.015,52027,{"date":2568,"open":2569,"high":97,"low":2570,"close":2563,"change":2571,"percent_change":47,"volume":2572,"transactions":9,"vwap":2563},"2025-05-29",4.515,4.245,0.045,67553,{"date":2574,"open":1957,"high":2575,"low":2576,"close":1957,"change":108,"percent_change":394,"volume":2577,"transactions":9,"vwap":1957},"2025-05-28",4.935,4.335,101787,{"date":2579,"open":2564,"high":97,"low":2580,"close":2167,"change":1597,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2167},"2025-05-27",3.99,5.71,95307,{"date":2584,"open":2580,"high":2554,"low":2580,"close":2564,"change":1917,"percent_change":1918,"volume":2585,"transactions":9,"vwap":2564},"2025-05-23",57553,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":2106,"percent_change":1180,"volume":2591,"transactions":9,"vwap":2590},"2025-05-22",3.465,4.215,4.185,125533,{"date":2593,"open":2564,"high":2576,"low":2217,"close":2513,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2513},"2025-05-21",-0.585,-13.4,114333,{"date":2598,"open":2208,"high":2554,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-05-20",3.675,4.365,-0.6,-12.08,284707,{"date":2605,"open":2606,"high":2606,"low":1764,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-05-19",5.7,4.965,-0.645,-11.5,456613,{"date":2612,"open":2613,"high":2613,"low":914,"close":2614,"change":1376,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-16",6.45,5.61,-6.5,299133,{"date":2618,"open":1542,"high":1288,"low":2619,"close":2620,"change":2621,"percent_change":2609,"volume":2622,"transactions":9,"vwap":2620},"2025-05-15",5.85,6,-0.78,6608360,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-05-14",6.96,7.605,6.225,6.78,0.075,1.12,43673,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":365,"volume":2639,"transactions":9,"vwap":2637},"2025-05-13",6.9,7.95,6.36,6.705,0.255,71040,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2613,"change":2571,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2613},"2025-05-12",6.42,6.66,6.3,0.7,5233,{"date":2648,"open":2613,"high":2613,"low":2649,"close":2650,"change":1895,"percent_change":2256,"volume":2651,"transactions":9,"vwap":2650},"2025-05-09",6.255,6.405,2273,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2656,"change":1376,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-05-08",6.57,6.165,6.195,-5.92,7853,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1445,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-05-07",6.525,6.675,6.12,6.585,1.39,6227,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2608,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-06",6.09,7.035,5.67,6.495,-9.03,17333,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-05-05",7.455,7.47,6.735,7.14,-0.105,-1.45,14007,{"date":2685,"open":1715,"high":1715,"low":2686,"close":2687,"change":2565,"percent_change":343,"volume":2688,"transactions":9,"vwap":2687},"2025-05-02",7.125,7.245,4607,{"date":2690,"open":2691,"high":1715,"low":2692,"close":2693,"change":869,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-05-01",7.05,6.975,7.26,2.11,5213,{"date":2697,"open":2691,"high":1715,"low":2698,"close":2699,"change":477,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-04-30",6.84,7.11,-3.46,9627,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":477,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-04-29",7.68,7.695,7.2,7.365,-3.35,9767,{"date":2711,"open":2712,"high":2705,"low":2712,"close":2713,"change":921,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-04-28",6.63,7.62,14.93,40427,{"date":2717,"open":2672,"high":2718,"low":2719,"close":2712,"change":374,"percent_change":2481,"volume":2720,"transactions":9,"vwap":2712},"2025-04-25",6.75,6.375,5127,{"date":2722,"open":2627,"high":2723,"low":2724,"close":2613,"change":869,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2613},"2025-04-24",6.69,5.925,2.38,9040,{"date":2728,"open":2644,"high":2729,"low":2724,"close":2644,"change":2638,"percent_change":1887,"volume":2730,"transactions":9,"vwap":2644},"2025-04-23",6.39,5220,{"date":181,"open":2644,"high":2613,"low":2732,"close":2733,"change":477,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},5.775,6.045,-4.05,7060]