[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUHU":3,"homepage-market-summary":30,"stock-historical-HUHU":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HUHU","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"HUHUTECH International Group Inc. Ordinary Shares","Nasdaq",null,"Common Stock","HUHUTECH International Group Inc specializes in providing factory facility management and monitoring systems, including high-purity gas, chemicals and liquid system and factory management and control systems for industrial clients, who are mainly semi-conductor manufacturers and electronics manufacturers in China. The products and services are widely used by semi-conductor manufacturers, LED and micro-electronics factories, as well as some pharmaceutical, food and beverage manufacturers.","78",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.4,4.81,4.879,4.29,4.76,-0.36,-7.56,15848.054728,713,4.5577,12.2,3.71,41175.097885422314,8.1,489,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":28,"pct_change":94,"is_up":39,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":39},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},49708,18143349.569241,-7.17,"2025-04-23",[181,182,192,203,214,225,234,245,256,266,276,285,295,306,315,325,335,343,351,361,370,379,389,398,407,416,423,431,441,451,459,469,477,484,494,503,511,520,528,535,545,555,564,575,584,591,601,611,619,626,636,645,652,660,667,675,682,686,691,698,706,715,721,728,735,744,752,761,769,778,785,792,799,806,813,821,829,837,846,854,861,869,877,885,890,896,901,907,913,920,928,936,944,952,959,965,972,981,989,996,1003,1010,1016,1022,1028,1035,1042,1048,1052,1058,1062,1068,1074,1081,1085,1092,1098,1105,1111,1116,1122,1128,1134,1141,1146,1151,1158,1162,1168,1177,1182,1191,1199,1205,1211,1218,1224,1228,1235,1241,1245,1249,1254,1261,1267,1273,1278,1285,1291,1293,1296,1301,1308,1311,1316,1324,1330,1336,1343,1350,1356,1361,1366,1371,1376,1383,1389,1394,1400,1407,1413,1418,1423,1429,1436,1444,1450,1455,1458,1463,1468,1475,1479,1484,1490,1495,1501,1508,1514,1521,1528,1530,1535,1542,1547,1552,1558,1563,1572,1578,1584,1590,1596,1600,1607,1613,1620,1623,1627,1632,1637,1643,1651,1656,1662,1668,1674,1680,1686,1690,1694,1698,1702,1709,1714,1717,1721,1725,1731,1739,1744,1751,1757,1763,1768,1775,1782,1786,1792,1798,1803,1806,1810,1815,1821,1825,1831,1839,1843,1847,1851,1854,1859,1862,1867,1871,1874,1879,1885,1888,1893,1900,1906,1911,1917,1921,1928,1936,1943,1947,1951,1954,1959,1963,1968,1971,1976,1981,1985,1990,1996,2001,2005,2010,2015,2018,2023,2027,2033,2037,2041,2047,2051,2056,2062,2066,2071,2076,2081,2088,2094,2101,2104,2108,2113,2118,2121,2125,2130,2135,2141,2146,2152,2160,2163,2167,2173,2180,2187,2191,2197,2201,2204,2207,2213,2216,2220,2224,2229,2235,2242,2247,2250,2255,2260,2264,2267,2271,2273,2276,2281,2284,2289,2293,2298,2302,2308,2311,2316,2320,2324,2329,2332,2335,2340,2344,2348,2355,2357,2360,2367,2372,2374,2378,2385],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",4.92,5.15,4.74,-0.11,-2.26,7784.385581,1301,4.9881,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",5.38,5.39,4.43,4.87,-0.609,-11.12,595633.914962,1869,4.7174,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",5.385,5.5,5.27,5.479,0.279,5.37,5305.2068,309,5.3507,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",5.57,5.6,5.01,5.2,-0.54,-9.41,21889.048428,419,5.3514,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":28,"volume":231,"transactions":232,"vwap":233},"2026-09-28",5.49,6.2,5.74,0.43,76552.81579,1102,5.8804,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",5.8,6.105,5.3,5.31,-0.65,-10.91,58733.324042,318,5.9101,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",6.32,6.45,5.75,5.96,0.06,1.02,60414.369917,686,5.9695,{"date":257,"open":258,"high":259,"low":229,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",6.08,6.5,5.9,-0.215,-3.52,14753.343363,798,6.1072,{"date":267,"open":228,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",6.325,5.87,6.115,-0.075,-1.21,22146.048398,449,6.1529,{"date":277,"open":250,"high":259,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",5.7453,6.19,0.34,5.81,66951.068963,1003,6.0597,{"date":286,"open":18,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",5.97,4.2,5.85,1.64,38.95,148271.562475,3681,5.3233,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",4.12,4.49,4.1,4.21,0.15,3.69,62520.399107,1857,4.3098,{"date":307,"open":308,"high":309,"low":26,"close":310,"change":280,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",3.75,4.46,4.06,9.14,166667.6168,3827,4.0044,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",3.9,4.11,3.72,-0.23,-5.82,3203.86586,183,3.9063,{"date":326,"open":327,"high":328,"low":317,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",4.04,4.07,3.95,-0.1,-2.47,7303.7068,201,4.0105,{"date":336,"open":327,"high":337,"low":327,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",4.05,-0.02,-0.49,3813.2068,280,4.1233,{"date":344,"open":345,"high":300,"low":310,"close":328,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",4.14,-0.09,-2.16,35424.2068,269,4.1147,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":346,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",4.3,4.41,4.13,4.16,-2.12,46514.6868,1740,4.2428,{"date":362,"open":363,"high":364,"low":288,"close":363,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",4.25,4.37,0.02,0.47,6561.2068,327,4.2809,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":346,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",4.19,4.5,4.23,-2.08,33448.6868,1052,4.2796,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",4.36,4.102,4.32,0.1,2.37,27952.6227,563,4.2399,{"date":390,"open":391,"high":354,"low":392,"close":393,"change":394,"percent_change":88,"volume":395,"transactions":396,"vwap":397},"2026-09-02",4.26,4.09,4.22,-0.01,82867.654327,1984,4.2704,{"date":399,"open":400,"high":401,"low":310,"close":374,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",4.28,4.31,-0.005,-0.12,30440.2068,899,4.2324,{"date":408,"open":288,"high":409,"low":392,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",4.47,4.235,0.075,1.8,129184.6868,2214,4.2763,{"date":417,"open":15,"high":15,"low":356,"close":356,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",-0.16,-3.7,4592.384425,281,4.3088,{"date":424,"open":373,"high":425,"low":383,"close":383,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",4.53,-0.331,-7.12,361478.54917,30603,4.4818,{"date":432,"open":433,"high":434,"low":372,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",4.55,4.68,4.651,0.131,2.9,24336.690548,1156,4.4978,{"date":442,"open":433,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",4.98,4.51,4.52,-0.03,-0.66,101401.237533,1385,4.8134,{"date":452,"open":433,"high":453,"low":433,"close":433,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",4.64,-0.08,-1.73,4680.188457,260,4.6121,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":446,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",4.79,4.97,4.6,4.63,-0.64,10614.950436,294,4.6897,{"date":470,"open":461,"high":471,"low":472,"close":472,"change":346,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",5,4.66,-1.89,22293.474864,864,4.8653,{"date":478,"open":453,"high":219,"low":453,"close":479,"change":338,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",4.75,-0.42,38026.77265,746,4.8454,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":330,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",4.91,4.99,4.65,4.77,-2.05,32461.074027,1641,4.8483,{"date":495,"open":496,"high":497,"low":373,"close":197,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",5.03,5.08,-0.04,-0.81,93039.813942,1805,4.8943,{"date":504,"open":239,"high":194,"low":505,"close":486,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",4.56,-0.29,-5.58,57447.196098,898,4.9804,{"date":512,"open":513,"high":514,"low":486,"close":219,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",4.94,5.55,0.19,3.79,77636.6068,2469,5.3343,{"date":521,"open":464,"high":522,"low":464,"close":218,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",5.16,0.25,5.25,85884.49218,2768,4.9652,{"date":529,"open":487,"high":530,"low":15,"close":19,"change":220,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",5.1,-10.19,19965.085855,664,4.773,{"date":536,"open":537,"high":538,"low":539,"close":238,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",5.26,5.92,5.07,0.05,0.95,10920.355069,904,5.204,{"date":546,"open":547,"high":548,"low":549,"close":524,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",5.35,5.69,5.21,-0.3,-5.41,22539,1295,5.3327,{"date":556,"open":557,"high":558,"low":557,"close":514,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",5.34,5.86,0.03,0.54,8811,643,5.5647,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",5.71,5.79,5.45,5.52,-0.06,-1.08,6577.067856,502,5.6193,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":258,"volume":581,"transactions":582,"vwap":583},"2026-08-04",5.17,6,5.58,0.32,30991.159627,1277,5.6045,{"date":585,"open":586,"high":250,"low":197,"close":537,"change":587,"percent_change":588,"volume":589,"transactions":492,"vwap":590},"2026-08-03",5.62,-0.32,-5.73,24816.513473,5.3604,{"date":592,"open":593,"high":594,"low":595,"close":579,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",6.33,7,5.36,-0.635,-10.22,44813.723937,998,6.0994,{"date":602,"open":603,"high":594,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",5.98,5.4,6.215,-0.235,-3.64,31877.693582,1202,6.3766,{"date":612,"open":238,"high":613,"low":487,"close":248,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",6.64,0.84,14.97,42757.469826,2303,5.8128,{"date":620,"open":530,"high":621,"low":487,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":543,"vwap":625},"2026-07-28",5.61,0.55,10.87,12576.37676,5.2191,{"date":627,"open":210,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",5.65,5.04,5.06,-0.41,-7.5,34106.185627,656,5.3948,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":487,"volume":642,"transactions":643,"vwap":644},"2026-07-24",5.28,5.84,5.47,0.26,10763.532296,475,5.4906,{"date":646,"open":487,"high":647,"low":80,"close":549,"change":648,"percent_change":515,"volume":649,"transactions":650,"vwap":651},"2026-07-23",5.54,0.01,32420.287982,1661,5.3037,{"date":653,"open":629,"high":217,"low":654,"close":219,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",4.955,0.13,2.56,16219.197974,717,5.1342,{"date":661,"open":662,"high":628,"low":434,"close":539,"change":550,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",5.44,-5.59,143802.661968,5413,5.2377,{"date":668,"open":669,"high":567,"low":670,"close":210,"change":671,"percent_change":672,"volume":673,"transactions":439,"vwap":674},"2026-07-20",5.12,4.845,0.41,8.27,31912.929638,5.2754,{"date":676,"open":433,"high":677,"low":433,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-17",5.64,4.96,0.46,10.22,38500,{"date":683,"open":530,"high":206,"low":300,"close":373,"change":631,"percent_change":684,"volume":685,"transactions":9,"vwap":373},"2026-07-16",-8.35,38000,{"date":687,"open":487,"high":688,"low":689,"close":486,"change":648,"percent_change":166,"volume":690,"transactions":9,"vwap":486},"2026-07-15",5.29,4.48,14700,{"date":692,"open":269,"high":693,"low":505,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-14",6.251,4.9,-0.93,-15.95,158900,{"date":699,"open":700,"high":701,"low":207,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-13",6.66,6.75,5.83,-0.68,-10.45,26300,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",6.84,7.15,6.23,6.51,-0.67,-9.33,31600,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":580,"percent_change":472,"volume":720,"transactions":9,"vwap":719},"2026-07-09",6.902,7.31,7.18,19100,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-08",7.705,6.86,-0.73,-9.62,33300,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-07",8.4,7.59,-0.69,-8.33,9700,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-06",8.52,8.73,8.225,8.28,-0.28,-3.27,4900,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-02",9.47,8.51,8.56,-0.5,-5.52,18800,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",8.7,9.68,8.59,9.06,0.145,1.63,54000,{"date":762,"open":747,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-30",9.18,8.485,8.915,0.315,3.66,19500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-29",9.41,10.09,8.41,8.6,-1.16,-11.89,58000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":622,"percent_change":287,"volume":784,"transactions":9,"vwap":783},"2026-06-26",9.39,10.35,9.201,9.76,10600,{"date":786,"open":783,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-25",9.99,9.21,-0.43,-4.46,22100,{"date":793,"open":794,"high":795,"low":780,"close":796,"change":515,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-24",9.6,9.985,9.64,2.01,55300,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",10.4,9.45,-0.61,-6.06,79900,{"date":807,"open":808,"high":809,"low":796,"close":810,"change":811,"percent_change":732,"volume":812,"transactions":9,"vwap":810},"2026-06-22",9.93,10.45,10.06,-0.07,130400,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-18",9.1,10.23,10.13,0.3,3.05,33700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":53,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-17",9.65,10.11,9.51,9.83,1.87,94000,{"date":830,"open":831,"high":832,"low":833,"close":823,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":823},"2026-06-16",8.15,10.1,8.14,1.62,20.17,163800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-15",8.8,9.17,7.66,8.03,-0.85,-9.57,289900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":811,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-12",9.01,9.05,8.775,8.88,-0.78,109200,{"date":855,"open":856,"high":783,"low":754,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-11",8.87,8.95,0.16,1.82,242500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":230,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-10",8.35,9.617,8.29,8.79,5.14,198100,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-09",8.54,8.165,8.36,0.11,1.33,190500,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-08",8.442,8.757,8.25,-0.05,-0.6,14900,{"date":886,"open":887,"high":866,"low":887,"close":887,"change":888,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-05",8.3,0,75600,{"date":891,"open":892,"high":892,"low":881,"close":887,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":887},"2026-06-04",9,-0.22,-2.58,47900,{"date":897,"open":730,"high":898,"low":730,"close":737,"change":893,"percent_change":899,"volume":900,"transactions":9,"vwap":737},"2026-06-03",8.57,-2.52,14600,{"date":902,"open":892,"high":903,"low":754,"close":904,"change":905,"percent_change":759,"volume":906,"transactions":9,"vwap":904},"2026-06-02",9.15,8.74,0.14,230200,{"date":908,"open":909,"high":910,"low":909,"close":774,"change":905,"percent_change":911,"volume":912,"transactions":9,"vwap":774},"2026-06-01",8.48,8.9,1.65,8100,{"date":914,"open":892,"high":892,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-29",8.345,8.46,-0.7,-7.64,112200,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-28",9.4,8.81,9.16,-0.14,-1.51,85000,{"date":929,"open":794,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-27",9.84,9.2,9.3,-0.44,-4.52,205600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":784,"transactions":9,"vwap":941},"2026-05-26",9.71,10,9.705,9.74,0.28,2.96,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-22",11.3,11.44,9.46,-1.83,-16.21,88300,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":20,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-21",11.59,12.065,11.29,-3.09,25000,{"date":960,"open":961,"high":25,"low":962,"close":963,"change":888,"percent_change":888,"volume":964,"transactions":9,"vwap":963},"2026-05-20",11.82,11.51,11.65,25600,{"date":966,"open":967,"high":968,"low":967,"close":963,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":963},"2026-05-19",10.71,11.665,0.805,7.42,12200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-18",9.865,11.68,9.8,10.845,1.055,10.78,71400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":522,"volume":988,"transactions":9,"vwap":986},"2026-05-15",9.25,9.815,9.13,9.79,0.48,124700,{"date":990,"open":991,"high":808,"low":992,"close":993,"change":20,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-14",9.89,8.99,9.31,-3.72,401200,{"date":997,"open":938,"high":976,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-13",9.615,9.67,0.12,1.26,55200,{"date":1004,"open":976,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-12",9.935,9.55,-0.21,-2.15,15100,{"date":1011,"open":1012,"high":787,"low":1012,"close":783,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":783},"2026-05-11",9.48,-0.055,-0.56,4200,{"date":1017,"open":1018,"high":1018,"low":984,"close":984,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":984},"2026-05-08",10.3,-0.345,-3.4,10100,{"date":1023,"open":772,"high":1024,"low":1025,"close":1026,"change":811,"percent_change":703,"volume":1027,"transactions":9,"vwap":1026},"2026-05-07",10.355,9.88,10.16,5400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":816,"change":1033,"percent_change":818,"volume":1034,"transactions":9,"vwap":816},"2026-05-06",9.96,10.55,9.86,0.031,88100,{"date":1036,"open":1037,"high":1038,"low":976,"close":1039,"change":1040,"percent_change":867,"volume":1041,"transactions":9,"vwap":1039},"2026-05-05",9.82,10.2,10.199,0.499,18700,{"date":1043,"open":826,"high":1044,"low":1045,"close":1045,"change":506,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-04",9.906,9.7,-2.9,14400,{"date":1049,"open":1050,"high":787,"low":755,"close":787,"change":858,"percent_change":759,"volume":1051,"transactions":9,"vwap":787},"2026-05-01",9.91,7200,{"date":1053,"open":1054,"high":1055,"low":976,"close":826,"change":550,"percent_change":1056,"volume":1057,"transactions":9,"vwap":826},"2026-04-30",10.15,10.225,-2.96,5800,{"date":1059,"open":825,"high":1060,"low":825,"close":817,"change":671,"percent_change":393,"volume":1061,"transactions":9,"vwap":817},"2026-04-29",10.25,12300,{"date":1063,"open":794,"high":976,"low":1064,"close":1065,"change":1000,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-28",9.375,9.72,1.25,21700,{"date":1069,"open":1070,"high":1071,"low":794,"close":794,"change":570,"percent_change":1072,"volume":1073,"transactions":9,"vwap":794},"2026-04-27",9.69,9.85,-0.62,15000,{"date":1075,"open":1076,"high":939,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-24",9.81,9.66,-0.15,-1.53,8400,{"date":1082,"open":832,"high":1054,"low":938,"close":1076,"change":882,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1076},"2026-04-23",-0.51,26200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1032,"change":498,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1032},"2026-04-22",10.08,10.185,9.5,-0.4,36000,{"date":1093,"open":1094,"high":1094,"low":976,"close":1095,"change":933,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-21",10.785,9.9,-4.26,52000,{"date":1099,"open":1100,"high":1100,"low":1018,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-20",10.54,10.34,-0.2,-1.9,31200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1100,"change":365,"percent_change":515,"volume":1110,"transactions":9,"vwap":1100},"2026-04-17",10.8,10.85,10.5,41900,{"date":1112,"open":1107,"high":1108,"low":680,"close":1113,"change":818,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-16",10.52,2.94,74800,{"date":1117,"open":1118,"high":1119,"low":1118,"close":680,"change":330,"percent_change":1120,"volume":1121,"transactions":9,"vwap":680},"2026-04-15",10.12,10.6,-0.97,37900,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":365,"percent_change":515,"volume":1127,"transactions":9,"vwap":1126},"2026-04-14",10.31,10.91,10.32,50300,{"date":1129,"open":1130,"high":1131,"low":1054,"close":1018,"change":587,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1018},"2026-04-13",10.74,10.82,-3.01,42700,{"date":1135,"open":1107,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":38,"volume":1140,"transactions":9,"vwap":1138},"2026-04-10",10.827,10.49,10.62,0.07,8200,{"date":1142,"open":1137,"high":1107,"low":794,"close":1031,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1031},"2026-04-09",0.24,2.33,59300,{"date":1147,"open":939,"high":1148,"low":1030,"close":1124,"change":1149,"percent_change":530,"volume":1150,"transactions":9,"vwap":1124},"2026-04-08",10.926,0.5,66800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1076,"change":874,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1076},"2026-04-07",9.575,10.17,9.32,1.13,63600,{"date":1159,"open":794,"high":1160,"low":794,"close":1045,"change":874,"percent_change":1161,"volume":980,"transactions":9,"vwap":1045},"2026-04-06",10.251,1.15,{"date":1163,"open":939,"high":1109,"low":1164,"close":1165,"change":1166,"percent_change":20,"volume":1167,"transactions":9,"vwap":1165},"2026-04-02",9.38,9.59,-0.035,56600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-01",8.755,10.44,8.55,9.625,1.075,12.57,82500,{"date":1178,"open":1179,"high":1164,"low":1179,"close":1172,"change":1180,"percent_change":1181,"volume":798,"transactions":9,"vwap":1172},"2026-03-31",7.44,1.04,13.85,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-30",7.27,7.85,7.25,7.51,0.45,6.37,14500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":251,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-27",6.85,8.105,6.73,7.06,0.86,39200,{"date":1200,"open":1201,"high":1202,"low":1201,"close":594,"change":1188,"percent_change":1203,"volume":1204,"transactions":9,"vwap":594},"2026-03-26",6.4,7.32,6.87,15600,{"date":1206,"open":248,"high":1203,"low":1207,"close":1208,"change":166,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-25",6.36,6.55,3.15,28300,{"date":1212,"open":1213,"high":1195,"low":1214,"close":1215,"change":1078,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-24",6.49,6.3,6.35,-2.31,32700,{"date":1219,"open":1220,"high":594,"low":1221,"close":259,"change":1149,"percent_change":1222,"volume":1223,"transactions":9,"vwap":259},"2026-03-23",6.501,6.03,8.33,44100,{"date":1225,"open":259,"high":709,"low":578,"close":578,"change":240,"percent_change":1226,"volume":1227,"transactions":9,"vwap":578},"2026-03-20",-9.77,23000,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1078,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-19",6.39,6.948,6.65,-2.21,11400,{"date":1236,"open":701,"high":1237,"low":1215,"close":1238,"change":1239,"percent_change":1089,"volume":1240,"transactions":9,"vwap":1238},"2026-03-18",7.05,6.8,0.59,13700,{"date":1242,"open":259,"high":1243,"low":1244,"close":1244,"change":498,"percent_change":465,"volume":1027,"transactions":9,"vwap":1244},"2026-03-17",6.95,6.21,{"date":1246,"open":1247,"high":1248,"low":578,"close":1247,"change":365,"percent_change":580,"volume":1140,"transactions":9,"vwap":1247},"2026-03-16",6.25,6.98,{"date":1250,"open":1251,"high":1251,"low":710,"close":710,"change":917,"percent_change":1252,"volume":1253,"transactions":9,"vwap":710},"2026-03-13",6.88,-10.1,2800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":811,"percent_change":1260,"volume":1051,"transactions":9,"vwap":1259},"2026-03-12",7.23,7.61,6.6,6.93,-1,{"date":1262,"open":1263,"high":1263,"low":1264,"close":594,"change":1102,"percent_change":1265,"volume":1266,"transactions":9,"vwap":594},"2026-03-11",7.5,6.63,-2.78,12900,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":187,"percent_change":1272,"volume":1009,"transactions":9,"vwap":1271},"2026-03-10",6.9,7.75,7.2,-1.5,{"date":1274,"open":1275,"high":1263,"low":1276,"close":718,"change":365,"percent_change":1277,"volume":1061,"transactions":9,"vwap":718},"2026-03-09",7.34,6.74,0.27,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":366,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-06",7.58,7.02,7.29,6.89,1800,{"date":1286,"open":269,"high":1287,"low":269,"close":1288,"change":811,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-05",6.83,6.82,-1.02,2700,{"date":1292,"open":1232,"high":1283,"low":1232,"close":1283,"change":540,"percent_change":105,"volume":1021,"transactions":9,"vwap":1283},"2026-03-04",{"date":1294,"open":259,"high":708,"low":259,"close":708,"change":338,"percent_change":506,"volume":1295,"transactions":9,"vwap":708},"2026-03-03",5900,{"date":1297,"open":718,"high":718,"low":724,"close":724,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":724},"2026-03-02",-0.455,-6.22,6300,{"date":1302,"open":1179,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1290,"transactions":9,"vwap":1305},"2026-02-27",7.45,7.04,7.315,-0.385,-5,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":888,"percent_change":888,"volume":888,"transactions":9,"vwap":1310},"2026-02-26",7.7,{"date":1312,"open":1313,"high":1314,"low":1310,"close":1310,"change":418,"percent_change":1315,"volume":1051,"transactions":9,"vwap":1310},"2026-02-25",8.16,8.49,-2.04,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":87,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-24",8.5,9.025,7.8,7.86,-9.24,29400,{"date":1325,"open":1326,"high":931,"low":1185,"close":1327,"change":1328,"percent_change":719,"volume":1329,"transactions":9,"vwap":1327},"2026-02-23",7.89,8.66,0.58,16500,{"date":1331,"open":1271,"high":1332,"low":594,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-20",8.08,1.09,15.59,18600,{"date":1337,"open":259,"high":1338,"low":259,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-19",7.145,6.99,0.22,3.25,3700,{"date":1344,"open":1276,"high":1345,"low":1346,"close":1347,"change":403,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-18",7.4,6.53,6.77,-1.74,10400,{"date":1351,"open":1352,"high":1271,"low":269,"close":1283,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1283},"2026-02-17",6.24,0.85,14.07,13400,{"date":1357,"open":558,"high":1201,"low":558,"close":1358,"change":1359,"percent_change":629,"volume":1360,"transactions":9,"vwap":1358},"2026-02-13",6.04,0.29,6400,{"date":1362,"open":1363,"high":1201,"low":249,"close":249,"change":339,"percent_change":1364,"volume":1365,"transactions":9,"vwap":249},"2026-02-12",6.15,-7.85,14200,{"date":1367,"open":1368,"high":1369,"low":289,"close":1352,"change":88,"percent_change":419,"volume":1370,"transactions":9,"vwap":1352},"2026-02-11",6.46,6.69,9800,{"date":1372,"open":1373,"high":1281,"low":250,"close":1374,"change":1375,"percent_change":1259,"volume":1110,"transactions":9,"vwap":1374},"2026-02-10",6.511,6.48,0.42,{"date":1377,"open":1378,"high":700,"low":568,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-09",5.76,6.06,0.4,7.07,24300,{"date":1384,"open":595,"high":1213,"low":595,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-06",5.66,-0.071,-1.24,4600,{"date":1390,"open":250,"high":1201,"low":514,"close":1391,"change":1392,"percent_change":318,"volume":1393,"transactions":9,"vwap":1391},"2026-02-05",5.731,0.226,14100,{"date":1395,"open":1396,"high":287,"low":524,"close":1397,"change":1398,"percent_change":832,"volume":1399,"transactions":9,"vwap":1397},"2026-02-04",5.41,5.505,0.505,26100,{"date":1401,"open":1402,"high":1402,"low":1403,"close":471,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":471},"2026-02-03",6.023,4.8,-1.49,-22.96,29800,{"date":1408,"open":1409,"high":1369,"low":248,"close":1213,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1213},"2026-02-02",6.57,-0.27,-3.99,5200,{"date":1414,"open":594,"high":594,"low":1415,"close":1415,"change":339,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-30",6.76,-6.76,1200,{"date":1419,"open":1420,"high":1420,"low":1237,"close":1186,"change":550,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1186},"2026-01-29",7.49,-3.97,13200,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":905,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-28",7.63,7.55,1.89,600,{"date":1430,"open":1310,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-27",7.73,7.41,-0.151,-2,3000,{"date":1437,"open":1438,"high":1439,"low":1345,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-26",7.99,8.443,7.561,0.261,3.58,3800,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":749,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-23",8.2,7.3,-6.41,1100,{"date":1451,"open":1452,"high":1452,"low":1320,"close":1320,"change":1453,"percent_change":1454,"volume":1417,"transactions":9,"vwap":1320},"2026-01-22",7.95,-0.19,-2.38,{"date":1456,"open":1320,"high":1457,"low":1271,"close":1438,"change":394,"percent_change":403,"volume":1253,"transactions":9,"vwap":1438},"2026-01-21",8.356,{"date":1459,"open":1460,"high":1460,"low":1237,"close":1461,"change":888,"percent_change":888,"volume":1462,"transactions":9,"vwap":1461},"2026-01-20",8.01,8,22300,{"date":1464,"open":1461,"high":1461,"low":1461,"close":1461,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1461},"2026-01-16",-0.064,-0.79,900,{"date":1469,"open":1320,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1360,"transactions":9,"vwap":1472},"2026-01-15",8.363,7.76,8.064,0.464,6.11,{"date":1476,"open":1310,"high":1310,"low":1477,"close":1477,"change":330,"percent_change":1478,"volume":1290,"transactions":9,"vwap":1477},"2026-01-14",7.6,-1.3,{"date":1480,"open":1320,"high":1321,"low":1481,"close":1310,"change":811,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1310},"2026-01-13",7.652,-0.9,12600,{"date":1485,"open":1461,"high":1486,"low":1487,"close":1488,"change":346,"percent_change":1489,"volume":1412,"transactions":9,"vwap":1488},"2026-01-12",8.05,7.69,7.77,-1.15,{"date":1491,"open":1461,"high":1492,"low":1321,"close":1321,"change":925,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1321},"2026-01-09",8.44,-1.75,9100,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1461,"change":843,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1461},"2026-01-08",8.827,7.866,-9.6,24200,{"date":1502,"open":1503,"high":1164,"low":1504,"close":1505,"change":741,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-07",9.19,7.97,8.85,-3.07,20900,{"date":1509,"open":1076,"high":1510,"low":848,"close":985,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":985},"2026-01-06",10.68,-0.259,-2.76,4700,{"date":1515,"open":1516,"high":1517,"low":1319,"close":1518,"change":1519,"percent_change":1520,"volume":1266,"transactions":9,"vwap":1518},"2026-01-05",9.95,10.155,9.389,-0.594,-5.95,{"date":1522,"open":1071,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":775,"volume":1527,"transactions":9,"vwap":1525},"2026-01-02",10.07,9.75,9.983,-0.117,4800,{"date":1529,"open":832,"high":832,"low":832,"close":832,"change":888,"percent_change":888,"volume":888,"transactions":9,"vwap":832},"2025-12-31",{"date":1531,"open":1532,"high":1532,"low":810,"close":832,"change":1533,"percent_change":1534,"volume":1417,"transactions":9,"vwap":832},"2025-12-30",10.48,-0.917,-8.32,{"date":1536,"open":1537,"high":1537,"low":931,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-12-29",11.2,11.017,-0.183,-1.63,17100,{"date":1543,"open":946,"high":1544,"low":1545,"close":1537,"change":888,"percent_change":888,"volume":1546,"transactions":9,"vwap":1537},"2025-12-26",11.5,11.03,17900,{"date":1548,"open":1549,"high":1549,"low":1537,"close":1537,"change":1550,"percent_change":110,"volume":1551,"transactions":9,"vwap":1537},"2025-12-24",11.45,0.08,2200,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":1421,"volume":1557,"transactions":9,"vwap":1555},"2025-12-23",11.53,11.12,-0.46,4400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1561,"change":1143,"percent_change":81,"volume":1557,"transactions":9,"vwap":1561},"2025-12-22",11.41,11.58,11.4,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-19",11.07,11.545,11.055,11.34,0.31,2.81,11600,{"date":1573,"open":1565,"high":1574,"low":1545,"close":1545,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1545},"2025-12-18",11.304,-0.115,-1.03,6100,{"date":1579,"open":1544,"high":1544,"low":1567,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-17",11.145,-0.145,-1.28,6900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":956,"change":1453,"percent_change":1589,"volume":1073,"transactions":9,"vwap":956},"2025-12-16",11.47,11.696,11.27,-1.66,{"date":1591,"open":1549,"high":1592,"low":1560,"close":1593,"change":893,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-15",11.96,11.48,-1.88,10200,{"date":1597,"open":1592,"high":25,"low":1598,"close":1599,"change":559,"percent_change":641,"volume":958,"transactions":9,"vwap":1599},"2025-12-12",11.57,11.7,{"date":1601,"open":1126,"high":1602,"low":1018,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-11",11.86,11.67,1.2,11.46,46100,{"date":1608,"open":832,"high":1609,"low":832,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-10",10.47,0.395,3.92,7300,{"date":1614,"open":1038,"high":781,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-09",10.031,10.075,0.175,1.77,16800,{"date":1621,"open":976,"high":1622,"low":986,"close":1095,"change":384,"percent_change":252,"volume":1546,"transactions":9,"vwap":1095},"2025-12-08",10.36,{"date":1624,"open":1045,"high":1625,"low":1172,"close":976,"change":540,"percent_change":1626,"volume":900,"transactions":9,"vwap":976},"2025-12-05",9.87,0.51,{"date":1628,"open":1629,"high":1030,"low":1629,"close":1524,"change":671,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1524},"2025-12-04",9.35,4.39,11900,{"date":1633,"open":922,"high":1516,"low":932,"close":1634,"change":1143,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-03",9.34,2.64,9500,{"date":1638,"open":1639,"high":1639,"low":815,"close":815,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":815},"2025-12-02",10.24,-1.36,-13,26900,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-01",10.59,10.29,10.46,-0.148,-1.4,12500,{"date":1652,"open":1038,"high":1653,"low":1038,"close":1653,"change":1654,"percent_change":712,"volume":1655,"transactions":9,"vwap":1653},"2025-11-28",10.608,-0.072,1500,{"date":1657,"open":979,"high":1658,"low":939,"close":1510,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1510},"2025-11-26",10.97,-0.25,-2.29,22000,{"date":1663,"open":1109,"high":1664,"low":1109,"close":1665,"change":1666,"percent_change":372,"volume":1667,"transactions":9,"vwap":1665},"2025-11-25",10.939,10.93,0.44,24400,{"date":1669,"open":1670,"high":1137,"low":1671,"close":1137,"change":1001,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1137},"2025-11-24",9.29,9.235,13.65,38100,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":18,"volume":1679,"transactions":9,"vwap":1677},"2025-11-21",8.72,9.23,0.38,26000,{"date":1681,"open":1682,"high":1683,"low":1318,"close":1505,"change":301,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1505},"2025-11-20",8.71,8.97,1.72,30100,{"date":1687,"open":1688,"high":1503,"low":1688,"close":754,"change":394,"percent_change":187,"volume":1689,"transactions":9,"vwap":754},"2025-11-19",8.58,14000,{"date":1691,"open":848,"high":932,"low":1682,"close":1682,"change":339,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1682},"2025-11-18",-5.33,20100,{"date":1695,"open":898,"high":1696,"low":1318,"close":931,"change":1328,"percent_change":1195,"volume":1697,"transactions":9,"vwap":931},"2025-11-17",9.318,21900,{"date":1699,"open":1677,"high":1677,"low":863,"close":1700,"change":1482,"percent_change":1701,"volume":1323,"transactions":9,"vwap":1700},"2025-11-14",8.62,-9.45,{"date":1703,"open":801,"high":1704,"low":1629,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-11-13",10.63,9.52,-1.1,-10.36,36200,{"date":1710,"open":801,"high":1138,"low":1711,"close":1138,"change":1000,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1138},"2025-11-12",10.02,1.14,37100,{"date":1715,"open":832,"high":1109,"low":1705,"close":1109,"change":1678,"percent_change":308,"volume":1716,"transactions":9,"vwap":1109},"2025-11-11",27500,{"date":1718,"open":1038,"high":1719,"low":1095,"close":1118,"change":540,"percent_change":1149,"volume":1720,"transactions":9,"vwap":1118},"2025-11-10",10.28,24700,{"date":1722,"open":1723,"high":1523,"low":1724,"close":1523,"change":1188,"percent_change":434,"volume":1708,"transactions":9,"vwap":1523},"2025-11-07",9.77,9.53,{"date":1726,"open":1727,"high":1711,"low":1727,"close":1728,"change":46,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-06",9.12,9.62,9.94,53400,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-05",7.36,8.935,8.75,1.34,18.08,47800,{"date":1740,"open":1215,"high":1477,"low":1215,"close":1432,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1432},"2025-11-04",0.995,15.51,82700,{"date":1745,"open":1215,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":252,"volume":1750,"transactions":9,"vwap":1748},"2025-11-03",6.59,6.13,6.415,0.065,39100,{"date":1752,"open":1753,"high":1754,"low":258,"close":1215,"change":942,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1215},"2025-10-31",6.44,6.79,4.61,59400,{"date":1758,"open":1759,"high":258,"low":1760,"close":1761,"change":540,"percent_change":1762,"volume":1412,"transactions":9,"vwap":1761},"2025-10-30",6.022,6.02,6.07,0.83,{"date":1764,"open":1747,"high":228,"low":1765,"close":1760,"change":365,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1760},"2025-10-29",5.865,0.33,10900,{"date":1769,"open":1221,"high":1770,"low":1771,"close":578,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":578},"2025-10-28",6.1,5.725,-0.045,-0.74,3200,{"date":1776,"open":1777,"high":710,"low":1778,"close":1779,"change":1780,"percent_change":631,"volume":1781,"transactions":9,"vwap":1779},"2025-10-27",6.12,5.82,6.045,-0.025,13800,{"date":1783,"open":1784,"high":1784,"low":250,"close":1761,"change":498,"percent_change":240,"volume":1785,"transactions":9,"vwap":1761},"2025-10-24",6.14,17800,{"date":1787,"open":1189,"high":1230,"low":1788,"close":1474,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1474},"2025-10-23",5.948,0.095,1.58,9900,{"date":1793,"open":538,"high":1770,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1750,"transactions":9,"vwap":1795},"2025-10-22",5.68,6.015,-0.085,-1.39,{"date":1799,"open":694,"high":1201,"low":694,"close":1770,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1770},"2025-10-21",0.61,11.11,82400,{"date":1804,"open":640,"high":514,"low":604,"close":227,"change":888,"percent_change":888,"volume":1805,"transactions":9,"vwap":227},"2025-10-20",55600,{"date":1807,"open":1808,"high":1809,"low":194,"close":227,"change":570,"percent_change":571,"volume":1791,"transactions":9,"vwap":227},"2025-10-17",5.7,5.94,{"date":1811,"open":604,"high":677,"low":1812,"close":514,"change":1813,"percent_change":105,"volume":1814,"transactions":9,"vwap":514},"2025-10-16",5.33,0.04,66500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":888,"percent_change":888,"volume":1820,"transactions":9,"vwap":1819},"2025-10-15",5.56,5.789,5.51,24100,{"date":1822,"open":638,"high":1823,"low":638,"close":1819,"change":559,"percent_change":622,"volume":1824,"transactions":9,"vwap":1819},"2025-10-14",5.53,33400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":209,"percent_change":595,"volume":1781,"transactions":9,"vwap":1830},"2025-10-13",5.19,5.555,5.09,5.48,{"date":1832,"open":1833,"high":640,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-10",5.452,5.02,5.201,-0.219,-4.04,106800,{"date":1840,"open":688,"high":640,"low":522,"close":1841,"change":365,"percent_change":1842,"volume":889,"transactions":9,"vwap":1841},"2025-10-09",5.42,0.37,{"date":1844,"open":577,"high":647,"low":488,"close":604,"change":403,"percent_change":1845,"volume":1846,"transactions":9,"vwap":604},"2025-10-08",-2.17,27600,{"date":1848,"open":1817,"high":260,"low":195,"close":569,"change":320,"percent_change":1849,"volume":1850,"transactions":9,"vwap":569},"2025-10-07",-4,18200,{"date":1852,"open":568,"high":249,"low":568,"close":249,"change":1277,"percent_change":1853,"volume":1061,"transactions":9,"vwap":249},"2025-10-06",4.93,{"date":1855,"open":1808,"high":250,"low":1856,"close":1830,"change":454,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1830},"2025-10-03",5.235,-1.44,226400,{"date":1860,"open":496,"high":236,"low":496,"close":1817,"change":1149,"percent_change":1025,"volume":1861,"transactions":9,"vwap":1817},"2025-10-02",64900,{"date":1863,"open":867,"high":1864,"low":487,"close":630,"change":454,"percent_change":1865,"volume":1866,"transactions":9,"vwap":630},"2025-10-01",5.191,-1.56,39400,{"date":1868,"open":1403,"high":207,"low":1403,"close":867,"change":1678,"percent_change":1869,"volume":1870,"transactions":9,"vwap":867},"2025-09-30",7.98,39700,{"date":1872,"open":489,"high":238,"low":464,"close":19,"change":394,"percent_change":1007,"volume":1873,"transactions":9,"vwap":19},"2025-09-29",187300,{"date":1875,"open":1403,"high":1876,"low":463,"close":489,"change":384,"percent_change":1877,"volume":1878,"transactions":9,"vwap":489},"2025-09-26",4.82,2.14,56500,{"date":1880,"open":463,"high":1881,"low":373,"close":1882,"change":1139,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-09-25",4.808,4.67,1.52,26600,{"date":1886,"open":1887,"high":186,"low":425,"close":463,"change":446,"percent_change":240,"volume":1393,"transactions":9,"vwap":463},"2025-09-24",4.73,{"date":1889,"open":662,"high":662,"low":1890,"close":464,"change":843,"percent_change":1891,"volume":1892,"transactions":9,"vwap":464},"2025-09-23",4.58,-15.51,87900,{"date":1894,"open":1287,"high":1895,"low":1896,"close":1830,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1830},"2025-09-22",7.9,4.85,-2.67,-32.76,316300,{"date":1901,"open":839,"high":815,"low":1902,"close":831,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":831},"2025-09-19",7.57,-0.75,-8.43,82900,{"date":1907,"open":730,"high":1908,"low":730,"close":910,"change":818,"percent_change":1909,"volume":1910,"transactions":9,"vwap":910},"2025-09-18",8.945,3.49,36800,{"date":1912,"open":1913,"high":1914,"low":887,"close":774,"change":72,"percent_change":1915,"volume":1916,"transactions":9,"vwap":774},"2025-09-17",8.61,8.65,2.5,71100,{"date":1918,"open":1275,"high":1919,"low":1275,"close":1919,"change":1380,"percent_change":218,"volume":1920,"transactions":9,"vwap":1919},"2025-09-16",8.39,38200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1438,"change":1926,"percent_change":1927,"volume":820,"transactions":9,"vwap":1438},"2025-09-15",7.91,8.016,7.88,0.055,0.69,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-09-12",7.08,8.07,7.935,0.98,14.09,38400,{"date":1937,"open":1369,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1461,"volume":1942,"transactions":9,"vwap":1940},"2025-09-11",6.96,6.68,6.955,0.515,21300,{"date":1944,"open":259,"high":1939,"low":1753,"close":1753,"change":338,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1753},"2025-09-10",-0.31,32900,{"date":1948,"open":1363,"high":1208,"low":1363,"close":1368,"change":72,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1368},"2025-09-09",3.36,54600,{"date":1952,"open":578,"high":593,"low":578,"close":1247,"change":338,"percent_change":587,"volume":1953,"transactions":9,"vwap":1247},"2025-09-08",61300,{"date":1955,"open":578,"high":1956,"low":287,"close":1956,"change":166,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-09-05",6.27,3.29,86400,{"date":1960,"open":1770,"high":1770,"low":578,"close":1761,"change":648,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1761},"2025-09-04",0.17,52100,{"date":1964,"open":1221,"high":1965,"low":1966,"close":1379,"change":346,"percent_change":1967,"volume":1814,"transactions":9,"vwap":1379},"2025-09-03",6.145,5.93,-1.46,{"date":1969,"open":578,"high":710,"low":236,"close":1363,"change":338,"percent_change":587,"volume":1970,"transactions":9,"vwap":1363},"2025-09-02",56200,{"date":1972,"open":1973,"high":1973,"low":1770,"close":1974,"change":394,"percent_change":418,"volume":1975,"transactions":9,"vwap":1974},"2025-08-29",6.321,6.17,92000,{"date":1977,"open":1214,"high":1214,"low":1363,"close":1978,"change":330,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-28",6.18,-1.59,76300,{"date":1982,"open":1363,"high":1215,"low":1965,"close":1983,"change":384,"percent_change":834,"volume":1984,"transactions":9,"vwap":1983},"2025-08-27",6.28,84000,{"date":1986,"open":1201,"high":1987,"low":1988,"close":1978,"change":187,"percent_change":1493,"volume":1989,"transactions":9,"vwap":1978},"2025-08-26",6.52,6.01,161200,{"date":1991,"open":1992,"high":1992,"low":1761,"close":1993,"change":1090,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-25",6.7,6.29,-5.98,111700,{"date":1997,"open":1998,"high":701,"low":1208,"close":1369,"change":874,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1369},"2025-08-22",6.58,1.67,120100,{"date":2002,"open":1992,"high":1184,"low":259,"close":1998,"change":403,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1998},"2025-08-21",-1.79,133500,{"date":2006,"open":1258,"high":701,"low":259,"close":1992,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1992},"2025-08-20",0.035,0.53,116400,{"date":2011,"open":1232,"high":1195,"low":259,"close":2012,"change":1166,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-08-19",6.665,-0.52,115300,{"date":2016,"open":1409,"high":1238,"low":1208,"close":1992,"change":888,"percent_change":888,"volume":2017,"transactions":9,"vwap":1992},"2025-08-18",117800,{"date":2019,"open":2020,"high":1238,"low":1201,"close":1992,"change":540,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1992},"2025-08-15",6.771,0.75,115600,{"date":2024,"open":1746,"high":1237,"low":1746,"close":1232,"change":570,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1232},"2025-08-14",-0.89,122900,{"date":2028,"open":248,"high":2029,"low":1230,"close":2030,"change":641,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-08-13",6.72,6.71,4.03,129200,{"date":2034,"open":1213,"high":701,"low":2035,"close":248,"change":446,"percent_change":1556,"volume":2036,"transactions":9,"vwap":248},"2025-08-12",6.355,141700,{"date":2038,"open":1208,"high":2039,"low":1214,"close":1374,"change":365,"percent_change":1569,"volume":2040,"transactions":9,"vwap":1374},"2025-08-11",6.616,114400,{"date":2042,"open":2043,"high":2044,"low":605,"close":1368,"change":53,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1368},"2025-08-08",6.475,6.56,2.87,132100,{"date":2048,"open":260,"high":1201,"low":260,"close":1983,"change":251,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1983},"2025-08-07",0.96,128700,{"date":2052,"open":567,"high":1258,"low":227,"close":2053,"change":280,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-06",6.22,5.78,152500,{"date":2057,"open":1939,"high":1939,"low":2058,"close":2059,"change":1466,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-05",5.724,5.88,-11.84,126100,{"date":2063,"open":1258,"high":724,"low":1998,"close":2064,"change":394,"percent_change":1078,"volume":2065,"transactions":9,"vwap":2064},"2025-08-04",6.67,107800,{"date":2067,"open":701,"high":1754,"low":259,"close":1939,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1939},"2025-08-01",0.147,2.25,152600,{"date":2072,"open":1215,"high":2073,"low":1247,"close":2073,"change":2074,"percent_change":656,"volume":2075,"transactions":9,"vwap":2073},"2025-07-31",6.533,0.163,121300,{"date":2077,"open":1247,"high":1189,"low":2078,"close":1189,"change":2079,"percent_change":1712,"volume":2080,"transactions":9,"vwap":1189},"2025-07-30",6.16,0.072,123200,{"date":2082,"open":2053,"high":2083,"low":1770,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-07-29",6.42,6.298,0.138,2.24,130100,{"date":2089,"open":1358,"high":2083,"low":2090,"close":2078,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2078},"2025-07-28",5.785,0.191,3.2,125100,{"date":2095,"open":2096,"high":2096,"low":496,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-07-25",6.907,5.969,-1.111,-15.69,174200,{"date":2102,"open":709,"high":1271,"low":1754,"close":1930,"change":403,"percent_change":2103,"volume":2040,"transactions":9,"vwap":1930},"2025-07-24",-1.67,{"date":2105,"open":2106,"high":1447,"low":1304,"close":1271,"change":888,"percent_change":888,"volume":2107,"transactions":9,"vwap":1271},"2025-07-23",7.28,110400,{"date":2109,"open":1271,"high":1263,"low":2110,"close":1271,"change":1453,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1271},"2025-07-22",7.09,-2.57,130200,{"date":2114,"open":2115,"high":2115,"low":1304,"close":2115,"change":72,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-07-21",7.39,2.92,149500,{"date":2119,"open":709,"high":1186,"low":1940,"close":719,"change":559,"percent_change":1375,"volume":2120,"transactions":9,"vwap":719},"2025-07-18",126000,{"date":2122,"open":1304,"high":709,"low":701,"close":709,"change":53,"percent_change":2123,"volume":2124,"transactions":9,"vwap":709},"2025-07-17",2.58,104900,{"date":2126,"open":1269,"high":2127,"low":1208,"close":2128,"change":338,"percent_change":506,"volume":2129,"transactions":9,"vwap":2128},"2025-07-16",7.1,6.97,157700,{"date":2131,"open":1237,"high":2132,"low":1238,"close":1339,"change":882,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1339},"2025-07-15",7.075,-0.71,103500,{"date":2136,"open":1238,"high":2137,"low":1238,"close":1304,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1304},"2025-07-14",7.265,-0.26,-3.56,113200,{"date":2142,"open":2143,"high":2144,"low":2143,"close":1447,"change":858,"percent_change":2086,"volume":2145,"transactions":9,"vwap":1447},"2025-07-11",7.03,7.35,111300,{"date":2147,"open":1345,"high":1179,"low":2148,"close":2149,"change":330,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-07-10",6.54,7.14,-1.38,123500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":515,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-07-09",7.023,7.364,6.788,7.24,2.7,120000,{"date":2161,"open":1283,"high":2127,"low":1208,"close":1237,"change":280,"percent_change":539,"volume":2162,"transactions":9,"vwap":1237},"2025-07-08",110800,{"date":2164,"open":2165,"high":1477,"low":1232,"close":2030,"change":2025,"percent_change":2166,"volume":853,"transactions":9,"vwap":2030},"2025-07-07",7.12,-11.71,{"date":2168,"open":2169,"high":1477,"low":2169,"close":1477,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1477},"2025-07-03",6.067,1.54,25.41,69500,{"date":2174,"open":694,"high":2175,"low":2176,"close":1379,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1379},"2025-07-02",6.217,4.88,1.07,21.44,54200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":487,"change":655,"percent_change":2185,"volume":2186,"transactions":9,"vwap":487},"2025-07-01",4.83,5.175,4.761,2.67,70700,{"date":2188,"open":16,"high":2176,"low":1887,"close":2189,"change":1550,"percent_change":1999,"volume":2190,"transactions":9,"vwap":2189},"2025-06-30",4.86,25300,{"date":2192,"open":19,"high":197,"low":2193,"close":2194,"change":882,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-06-27",4.71,4.78,-1.04,21800,{"date":2198,"open":434,"high":2199,"low":434,"close":2182,"change":187,"percent_change":2200,"volume":1697,"transactions":9,"vwap":2182},"2025-06-26",4.915,-2.23,{"date":2202,"open":471,"high":471,"low":2203,"close":513,"change":559,"percent_change":1800,"volume":1679,"transactions":9,"vwap":513},"2025-06-25",4.7,{"date":2205,"open":486,"high":486,"low":486,"close":486,"change":559,"percent_change":1800,"volume":2206,"transactions":9,"vwap":486},"2025-06-24",500,{"date":2208,"open":2209,"high":2210,"low":16,"close":2176,"change":2013,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2176},"2025-06-23",5.13,5.135,-9.63,33500,{"date":2214,"open":530,"high":604,"low":2194,"close":604,"change":1380,"percent_change":1461,"volume":2215,"transactions":9,"vwap":604},"2025-06-20",50800,{"date":2217,"open":678,"high":2218,"low":197,"close":471,"change":888,"percent_change":888,"volume":2219,"transactions":9,"vwap":471},"2025-06-18",5.05,5600,{"date":2221,"open":630,"high":530,"low":486,"close":471,"change":2222,"percent_change":38,"volume":2223,"transactions":9,"vwap":471},"2025-06-17",0.033,26500,{"date":2225,"open":443,"high":443,"low":2226,"close":2226,"change":2227,"percent_change":2138,"volume":2228,"transactions":9,"vwap":2226},"2025-06-16",4.967,-0.013,1400,{"date":2230,"open":184,"high":2231,"low":1896,"close":443,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":443},"2025-06-13",5.125,0.079,1.61,12100,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":365,"volume":2241,"transactions":9,"vwap":2239},"2025-06-12",4.878,4.935,4.901,0.001,2300,{"date":2243,"open":2183,"high":2244,"low":694,"close":694,"change":2138,"percent_change":2245,"volume":2246,"transactions":9,"vwap":694},"2025-06-11",5.225,-5.04,41100,{"date":2248,"open":486,"high":522,"low":486,"close":522,"change":2249,"percent_change":489,"volume":1284,"transactions":9,"vwap":522},"2025-06-10",0.235,{"date":2251,"open":2176,"high":2252,"low":2176,"close":2253,"change":2254,"percent_change":384,"volume":1360,"transactions":9,"vwap":2253},"2025-06-09",5.11,4.925,0.005,{"date":2256,"open":463,"high":2257,"low":463,"close":184,"change":251,"percent_change":2258,"volume":2259,"transactions":9,"vwap":184},"2025-06-06",5.107,1.23,45400,{"date":2261,"open":197,"high":197,"low":2262,"close":2189,"change":858,"percent_change":2263,"volume":2241,"transactions":9,"vwap":2189},"2025-06-05",4.528,3.4,{"date":2265,"open":453,"high":2203,"low":453,"close":2203,"change":559,"percent_change":2266,"volume":1417,"transactions":9,"vwap":2203},"2025-06-04",0.64,{"date":2268,"open":1882,"high":530,"low":1882,"close":1882,"change":506,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1882},"2025-06-03",-5.85,25500,{"date":2272,"open":2203,"high":678,"low":434,"close":678,"change":559,"percent_change":1800,"volume":1435,"transactions":9,"vwap":678},"2025-06-02",{"date":2274,"open":1896,"high":1853,"low":1896,"close":1853,"change":2275,"percent_change":1999,"volume":1349,"transactions":9,"vwap":1853},"2025-05-30",0.081,{"date":2277,"open":487,"high":487,"low":2278,"close":2278,"change":2279,"percent_change":2280,"volume":1435,"transactions":9,"vwap":2278},"2025-05-29",4.849,-0.141,-2.83,{"date":2282,"open":197,"high":2218,"low":1876,"close":487,"change":874,"percent_change":2069,"volume":2283,"transactions":9,"vwap":487},"2025-05-28",3500,{"date":2285,"open":462,"high":530,"low":2286,"close":2176,"change":1410,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2176},"2025-05-27",4.868,-5.24,12400,{"date":2290,"open":80,"high":185,"low":1403,"close":185,"change":1813,"percent_change":2291,"volume":2292,"transactions":9,"vwap":185},"2025-05-23",0.78,34900,{"date":2294,"open":2295,"high":2296,"low":629,"close":2252,"change":130,"percent_change":2297,"volume":1595,"transactions":9,"vwap":2252},"2025-05-22",5.24,5.275,1.79,{"date":2299,"open":462,"high":524,"low":462,"close":1834,"change":454,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1834},"2025-05-21",-1.57,13100,{"date":2303,"open":2304,"high":2305,"low":443,"close":530,"change":1102,"percent_change":2306,"volume":2307,"transactions":9,"vwap":530},"2025-05-20",4.983,5.23,-3.77,8900,{"date":2309,"open":867,"high":210,"low":867,"close":238,"change":540,"percent_change":541,"volume":2310,"transactions":9,"vwap":238},"2025-05-19",1600,{"date":2312,"open":2313,"high":2314,"low":524,"close":524,"change":454,"percent_change":1272,"volume":2315,"transactions":9,"vwap":524},"2025-05-16",5.255,5.46,7500,{"date":2317,"open":2295,"high":557,"low":2318,"close":1812,"change":559,"percent_change":2319,"volume":1057,"transactions":9,"vwap":1812},"2025-05-15",5.18,0.57,{"date":2321,"open":604,"high":514,"low":462,"close":238,"change":1813,"percent_change":2322,"volume":2323,"transactions":9,"vwap":238},"2025-05-14",0.76,23500,{"date":2325,"open":2326,"high":514,"low":2326,"close":537,"change":1678,"percent_change":2327,"volume":2328,"transactions":9,"vwap":537},"2025-05-13",4.45,7.79,31100,{"date":2330,"open":2326,"high":462,"low":2326,"close":2176,"change":1166,"percent_change":2133,"volume":2331,"transactions":9,"vwap":2176},"2025-05-12",23600,{"date":2333,"open":1403,"high":471,"low":479,"close":2199,"change":2334,"percent_change":1569,"volume":1689,"transactions":9,"vwap":2199},"2025-05-09",0.015,{"date":2336,"open":2337,"high":471,"low":488,"close":694,"change":1961,"percent_change":2338,"volume":2339,"transactions":9,"vwap":694},"2025-05-08",4.748,3.59,117500,{"date":2341,"open":218,"high":497,"low":2203,"close":1887,"change":2342,"percent_change":1897,"volume":2343,"transactions":9,"vwap":1887},"2025-05-07",-0.13,37700,{"date":2345,"open":184,"high":2346,"low":2203,"close":2189,"change":882,"percent_change":1289,"volume":2347,"transactions":9,"vwap":2189},"2025-05-06",4.969,23200,{"date":2349,"open":2350,"high":2351,"low":486,"close":486,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":486},"2025-05-05",4.966,5.197,-0.48,-8.91,10000,{"date":2356,"open":210,"high":1396,"low":1834,"close":195,"change":523,"percent_change":2189,"volume":1342,"transactions":9,"vwap":195},"2025-05-02",{"date":2358,"open":496,"high":2318,"low":16,"close":867,"change":2359,"percent_change":1604,"volume":1342,"transactions":9,"vwap":867},"2025-05-01",0.061,{"date":2361,"open":496,"high":2362,"low":496,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-04-30",5.335,5.079,-0.176,-3.35,10800,{"date":2368,"open":471,"high":2369,"low":80,"close":2313,"change":2370,"percent_change":530,"volume":2371,"transactions":9,"vwap":2313},"2025-04-29",5.59,0.255,44800,{"date":2373,"open":1403,"high":1829,"low":409,"close":471,"change":1277,"percent_change":566,"volume":2347,"transactions":9,"vwap":471},"2025-04-28",{"date":2375,"open":80,"high":2376,"low":488,"close":1887,"change":1102,"percent_change":2377,"volume":2223,"transactions":9,"vwap":1887},"2025-04-25",5.234,-4.06,{"date":2379,"open":2380,"high":2381,"low":2382,"close":1853,"change":515,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1853},"2025-04-24",4.812,5.22,4.627,4.01,29200,{"date":179,"open":298,"high":186,"low":15,"close":186,"change":523,"percent_change":216,"volume":2386,"transactions":9,"vwap":186},23900]