[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAAS":3,"homepage-market-summary":30,"stock-historical-MAAS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MAAS","2026-10-06",{"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},"Maase Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Maase Inc is an integrated provider and operator of artificial intelligence (AI) centric full-scene digital systems. Its businesses focus on flexible energy deployment and intelligent commercial network operations, providing closed-loop solutions spanning computing infrastructure, smart hardware, and full-scene services, aiming to implement AI technologies at scale across industries. It is powered by dual engines of intelligent technology and ecosystem integration, and by strategic industry consolidation and continuous operational improvement. The group's mission is to build an open, collaborative industrial ecosystem and provide customers with efficient, reliable, and sustainable intelligent products and solutions.","731",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},11.95,12.93,13.2567,11.88,13.02,-1.07,-8.22,192142.411561,3017,12.2007,24.9,2.85,136702.2263102619,41.3,1891,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},2.41,116906,42670661.030186,65.06,"2025-04-24",[184,185,195,206,217,226,236,247,256,266,277,288,297,308,318,327,337,345,354,365,374,383,393,403,411,421,430,441,451,462,472,481,491,498,506,515,525,535,545,555,566,576,586,597,607,618,628,638,648,657,667,676,685,694,703,713,722,730,737,744,752,759,767,773,779,787,794,803,810,815,823,832,840,848,855,862,870,876,883,892,899,906,914,922,930,936,945,953,962,971,980,985,993,1002,1010,1018,1027,1035,1044,1053,1060,1067,1076,1081,1088,1093,1101,1108,1115,1123,1128,1136,1143,1150,1157,1164,1170,1175,1183,1192,1200,1209,1218,1226,1233,1240,1248,1253,1261,1268,1275,1283,1290,1294,1299,1305,1308,1313,1319,1325,1331,1333,1335,1338,1343,1349,1356,1363,1368,1373,1380,1387,1393,1397,1402,1407,1411,1415,1419,1425,1431,1435,1438,1441,1447,1455,1460,1464,1469,1473,1478,1484,1488,1493,1498,1505,1511,1517,1521,1528,1535,1540,1545,1549,1554,1559,1564,1569,1574,1581,1588,1594,1600,1607,1615,1619,1626,1631,1636,1643,1651,1657,1665,1672,1676,1684,1691,1697,1705,1711,1718,1724,1731,1735,1739,1745,1748,1754,1758,1763,1769,1773,1778,1783,1787,1794,1798,1803,1808,1812,1816,1823,1828,1832,1839,1846,1851,1857,1862,1866,1869,1875,1882,1890,1896,1904,1911,1916,1924,1928,1936,1942,1946,1951,1955,1958,1963,1968,1976,1982,1988,1990,1995,1998,2002,2007,2012,2018,2021,2025,2029,2033,2039,2044,2048,2052,2057,2063,2069,2073,2076,2079,2082,2087,2092,2097,2100,2104,2108,2114,2120,2124,2129,2135,2142,2147,2152,2157,2162,2167,2173,2177,2180,2184,2189,2194,2198,2203,2210,2216,2221,2226,2232,2237,2242,2247,2253,2259,2264,2267,2271,2276,2282,2288,2294,2301,2308,2315,2320,2323,2328,2334,2340,2347,2351,2355,2359,2365,2368,2375,2381,2387,2393,2398,2404,2408,2412,2417,2424,2428,2432,2438,2443,2449,2453,2457,2461,2466,2473,2479,2485,2492,2500,2507,2512],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",13.66,13.8599,11.51,-0.68,-4.96,232439.244219,3178,12.5713,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",15.91,16,13.205,13.7,-2.11,-13.35,219803.880205,2337,14.0316,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",16.34,17.32,15.38,15.81,-0.53,-3.24,127340.423143,2741,16.1581,{"date":218,"open":219,"high":220,"low":221,"close":208,"change":89,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",15.92,16.86,15.5101,1.36,76885.077726,2051,16.429,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",17.78,14.68,16.12,-1.83,-10.19,229461.182451,3360,15.5709,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",15.37,18.78,15.25,17.95,2.58,16.79,648056.335736,5546,17.7814,{"date":248,"open":249,"high":250,"low":249,"close":238,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",13.97,16.01,1.34,9.55,183081.449648,2739,15.2623,{"date":257,"open":258,"high":240,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",15.1,12.02,14.03,-1.03,-6.84,1568820.079407,8086,13.394,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",14.88,16.59,13.76,15.06,0.16,1.07,2251963.222697,8081,15.2602,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",15.86,16.3,14.65,14.9,-0.96,-6.05,1608913.869583,6738,15.8014,{"date":289,"open":290,"high":291,"low":292,"close":279,"change":283,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",16.81,17.15,15.63,-5.71,1140436.757428,5508,16.409,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",16.11,17.01,15.85,16.82,0.62,3.83,767687.704834,4307,16.4351,{"date":309,"open":220,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",17.1,16.14,16.2,-0.63,-3.74,499452.075524,3711,16.4037,{"date":319,"open":320,"high":320,"low":208,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",17.2586,16.83,-0.18,-1.06,192530.133864,1707,16.7279,{"date":328,"open":329,"high":330,"low":331,"close":300,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",16.41,17.5,16.4,0.67,4.1,109322.794156,2290,17.0542,{"date":338,"open":339,"high":243,"low":340,"close":208,"change":159,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",15.79,15.78,3.48,73923.804025,1635,16.1343,{"date":346,"open":339,"high":347,"low":348,"close":339,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",16.5,15.7,0.12,0.77,124212.660291,2666,16.0948,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",14.92,15.9,14.91,15.67,0.65,4.33,71453.115882,1100,15.5914,{"date":366,"open":358,"high":367,"low":368,"close":369,"change":370,"percent_change":212,"volume":371,"transactions":372,"vwap":373},"2026-09-09",15.46,14.85,15.02,-0.08,112251.32048,759,15.037,{"date":375,"open":376,"high":376,"low":377,"close":258,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",16.22,14.95,-1.25,-7.65,129019.926354,2881,15.2322,{"date":384,"open":385,"high":386,"low":280,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",16.65,16.93,16.35,-0.3,-1.8,53306.434778,1111,16.5523,{"date":394,"open":395,"high":396,"low":397,"close":385,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",17.57,17.84,15.8,-0.75,-4.31,106879.105537,1717,16.5305,{"date":404,"open":280,"high":405,"low":280,"close":406,"change":273,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",17.88,17.4,6.55,146962.686371,1900,17.0587,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":349,"volume":418,"transactions":419,"vwap":420},"2026-09-01",16.32,16.8499,16.24,16.33,0.02,69532.121476,693,16.5146,{"date":422,"open":331,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",16.73,16.31,-0.24,-1.45,63848.793939,859,16.5267,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",16.56,16.889,15.7001,16.55,0.01,0.06,76987.237981,928,16.5581,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",14.83,16.64,16.54,1.75,11.83,126557.10414,1589,16.0041,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",14.8,15.3,13.83,14.79,-0.215,-1.43,89218.4169,1477,14.5555,{"date":463,"open":464,"high":357,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",15.76,13.16,15.005,-0.795,-5.03,337285.131433,2996,15.1211,{"date":473,"open":474,"high":475,"low":474,"close":397,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",15.57,16.39,0.175,1.12,211322.041264,2453,16.0207,{"date":482,"open":339,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",16.49,15.0986,15.625,-0.005,-0.03,130346.280744,2082,15.5514,{"date":492,"open":292,"high":299,"low":493,"close":292,"change":388,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",15.5,-1.88,234845.836266,1106,15.6535,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":112,"percent_change":323,"volume":503,"transactions":504,"vwap":505},"2026-08-19",16.26,15.51,15.93,256388.769168,965,16.0235,{"date":507,"open":435,"high":508,"low":198,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",16.95,16.1,-0.78,-4.62,337663.097919,2259,16.1956,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":89,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",16.52,16.98,15.58,16.88,1.32,289175.631786,1667,16.1991,{"date":526,"open":527,"high":528,"low":493,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",15.53,16.825,16.66,0.88,5.58,120804.036101,1389,16.2335,{"date":536,"open":537,"high":538,"low":539,"close":340,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",16.08,16.4444,15.41,-0.64,-3.9,269847.49857,2593,15.8233,{"date":546,"open":547,"high":548,"low":397,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",20.24,20.7819,16.42,-4.47,-21.4,412990.538488,4448,17.4535,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",21.14,22.16,20.255,20.89,0.19,0.92,265119.624364,2358,20.9595,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":95,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",18.5,21,18.3,20.7,10.4,224879.144392,2425,19.0717,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",18.9,20,18.75,-0.16,-0.85,41849.202875,1437,19.3248,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",18.53,19.71,17.245,18.91,0.43,2.33,45424.487585,1417,18.9541,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":261,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",19.56,19.7,18,18.48,-5.28,34064.879547,1110,18.5763,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",18.49,20.166,17.9,19.51,1.02,5.52,58291.485503,1254,19.3806,{"date":619,"open":620,"high":621,"low":622,"close":609,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",17.77,18.98,17,0.7,3.93,98612.152786,1561,17.8513,{"date":629,"open":630,"high":631,"low":622,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",18.02,18.205,17.79,-0.37,-2.04,122604.947953,1703,17.562,{"date":639,"open":640,"high":641,"low":444,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",18.8,18.9453,18.16,-0.2,-1.09,58838.153171,1067,17.6505,{"date":649,"open":508,"high":650,"low":508,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",19.1972,18.36,1.26,7.37,75811.251748,1624,18.4125,{"date":658,"open":659,"high":660,"low":661,"close":310,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",17.62,17.91,16.19,-0.21,-1.21,48377.70189,896,16.7418,{"date":668,"open":622,"high":620,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",16.6388,17.31,0.56,3.34,30063.263576,1079,17.4478,{"date":677,"open":678,"high":611,"low":198,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",16.76,16.75,-0.01,-0.06,24997.041886,730,16.6778,{"date":686,"open":687,"high":688,"low":493,"close":678,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",16.51,17.43,0.26,1.58,47522.060935,973,16.6137,{"date":695,"open":696,"high":696,"low":697,"close":347,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",20.14,16.18,-3.49,-17.46,106629.913263,2116,17.5361,{"date":704,"open":705,"high":706,"low":630,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",18.08,20.23,19.99,2.06,11.49,75912.484128,1563,19.5833,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":231,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",19.5,17.21,17.93,-9.26,72505.002509,1344,18.0095,{"date":723,"open":724,"high":725,"low":622,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-17",20.99,21.28,19.76,-1.19,-5.68,220900,{"date":731,"open":520,"high":732,"low":520,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-16",23.09,20.95,4.38,26.43,601800,{"date":738,"open":739,"high":243,"low":740,"close":741,"change":742,"percent_change":688,"volume":743,"transactions":9,"vwap":741},"2026-07-15",14.01,14,16.57,2.46,65000,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":132,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-14",14.27,14.555,13.5,14.11,6.57,57700,{"date":753,"open":367,"high":367,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-13",13.12,13.24,-2.22,-14.36,57900,{"date":760,"open":761,"high":762,"low":763,"close":367,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":367},"2026-07-10",15.68,15.97,14.5,-0.54,-3.38,27200,{"date":768,"open":763,"high":769,"low":249,"close":198,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":198},"2026-07-09",16.8,1.97,14.04,191800,{"date":774,"open":611,"high":601,"low":775,"close":260,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":260},"2026-07-08",13.718,-2.57,-15.48,175100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":251,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-07",15.88,19.64,15.561,16.6,8.78,316200,{"date":788,"open":443,"high":301,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",14.53,15.26,0.23,1.53,34000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",16.85,19,14.34,15.03,-0.59,-3.78,198100,{"date":804,"open":805,"high":397,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",13,15.62,2.62,20.15,71400,{"date":811,"open":812,"high":755,"low":15,"close":805,"change":813,"percent_change":672,"volume":814,"transactions":9,"vwap":805},"2026-06-30",12.48,0.42,74400,{"date":816,"open":817,"high":187,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",13.21,12,12.58,-0.19,-1.49,103400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",17.12,18.13,12.38,12.77,-4.68,-26.82,139100,{"date":833,"open":834,"high":835,"low":493,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",17.53,19.059999,17.45,-0.81,-4.44,80700,{"date":841,"open":842,"high":843,"low":784,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",22.58,23,18.26,-2.98,-14.03,188600,{"date":849,"open":850,"high":25,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",17.61,21.24,3.39,18.99,681400,{"date":856,"open":578,"high":857,"low":850,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",19.416,17.85,-1.05,-5.56,52400,{"date":863,"open":864,"high":865,"low":866,"close":578,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":578},"2026-06-18",18.65,19.38,14.69,0.96,5.35,453000,{"date":871,"open":872,"high":570,"low":872,"close":873,"change":708,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-17",15.65,17.94,12.97,95400,{"date":877,"open":878,"high":879,"low":880,"close":781,"change":350,"percent_change":881,"volume":882,"transactions":9,"vwap":781},"2026-06-16",15.22,16.345,14.3,5.1,152700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",15.19,15.295,14.196,15.11,0.25,1.68,98300,{"date":893,"open":894,"high":790,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-12",12.56,14.86,2.02,15.73,159600,{"date":900,"open":901,"high":16,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",11.86,12.84,0.84,7,38000,{"date":907,"open":908,"high":909,"low":910,"close":818,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":818},"2026-06-10",11.12,12.19,10.66,1.03,9.39,45500,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",10.33,11.11,10.97,0.64,6.2,20500,{"date":923,"open":924,"high":925,"low":926,"close":916,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":916},"2026-06-08",10.62,10.79,10.314,-0.33,-3.1,29200,{"date":931,"open":932,"high":932,"low":933,"close":910,"change":934,"percent_change":201,"volume":935,"transactions":9,"vwap":910},"2026-06-05",11.109,10.59,-0.23,10900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-04",10.93,11.38,10.8,10.89,-0.09,-0.82,60100,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",11.31,10.595,10.98,-0.28,-2.49,55100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-02",10.92,11.62,10.7,11.26,0.3,2.74,55600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-01",11.72,12.679,10.58,10.96,-0.93,-7.82,139500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-29",12.03,12.17,11.615,11.89,0.11,0.93,9100,{"date":981,"open":982,"high":818,"low":982,"close":983,"change":152,"percent_change":81,"volume":984,"transactions":9,"vwap":983},"2026-05-28",11.45,11.78,13800,{"date":986,"open":709,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-27",11.9,11.24,11.74,0.39,3.44,9200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-26",12.34,12.5,10.99,11.35,-0.5,-4.22,46200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":175,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-22",11.5,11.99,11.36,11.85,9.22,53900,{"date":1011,"open":1012,"high":997,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-21",10.44,10.25,10.85,0.66,6.48,32500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-20",9.79,10.3,9.71,10.19,-0.05,-0.49,14700,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-19",9.3,10.5,10.24,0.72,7.56,48300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-18",9.98,10.105,9.31,9.52,-0.58,-5.74,25500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-15",10.42,10.553,9.775,10.1,-0.04,-0.39,14600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":107,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-14",9.97,10.14,9.61,2.42,17500,{"date":1061,"open":1062,"high":1021,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-13",9,9.9,0.8,8.79,28800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-12",9.5,9.81,9.04,9.1,-0.43,-4.51,37000,{"date":1077,"open":1069,"high":1030,"low":1069,"close":1078,"change":487,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-11",9.53,-0.31,58500,{"date":1082,"open":1008,"high":1083,"low":1084,"close":1085,"change":689,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-08",9.948,8.9,9.56,2.8,43400,{"date":1089,"open":1090,"high":1069,"low":1091,"close":1029,"change":436,"percent_change":977,"volume":1092,"transactions":9,"vwap":1029},"2026-05-07",9.44,9.21,23300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":662,"volume":1100,"transactions":9,"vwap":1098},"2026-05-06",9.26,9.65,9.051,9.29,-0.02,19400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1039,"change":112,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1039},"2026-05-05",9.48,9.68,9.01,-1.79,92500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1103,"change":581,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1103},"2026-05-04",9.4,9.844,9.15,-1.66,24200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":681,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-01",9.7,10.15,9.08,9.64,-0.62,57200,{"date":1124,"open":1125,"high":988,"low":1105,"close":1117,"change":764,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1117},"2026-04-30",10.26,-5.27,132900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1031,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1031},"2026-04-29",10.81,12.7,10.18,-0.38,-3.58,238000,{"date":1137,"open":1138,"high":949,"low":1139,"close":924,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":924},"2026-04-28",8.75,8.6,1.87,21.37,345200,{"date":1144,"open":1008,"high":1145,"low":1146,"close":1138,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1138},"2026-04-27",9.625,8.56,-0.45,-4.89,114500,{"date":1151,"open":1091,"high":1030,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-24",9.12,9.2,0.09,0.99,236000,{"date":1158,"open":1023,"high":1159,"low":1160,"close":1161,"change":727,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-23",12.9,8.2,9.11,-11.55,766200,{"date":1165,"open":785,"high":1166,"low":785,"close":1021,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1021},"2026-04-22",14.25,1.22,13.44,2469300,{"date":1171,"open":1037,"high":916,"low":1160,"close":1119,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1119},"2026-04-21",-1.26,-12.19,538000,{"date":1176,"open":1177,"high":560,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-20",9.72,7.84,10.34,0.5,5.08,4246200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-17",7.45,10.295,7.41,9.84,2.36,31.55,360700,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-16",7.81,7.43,7.48,-0.4,-5.08,39300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-15",6.66,8.07,6.41,7.88,1.17,17.44,166600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-14",6.03,6.83,5.93,6.71,0.6,9.82,125400,{"date":1219,"open":1220,"high":920,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-13",5.36,5.03,6.11,0.76,14.21,249600,{"date":1227,"open":1228,"high":1228,"low":1229,"close":868,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":868},"2026-04-10",6.14,5.255,-0.52,-8.86,114300,{"date":1234,"open":1235,"high":920,"low":1236,"close":1237,"change":1238,"percent_change":96,"volume":1239,"transactions":9,"vwap":1237},"2026-04-09",5.94,5.845,5.87,0.03,165700,{"date":1241,"open":1242,"high":1243,"low":531,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-08",5.76,6.09,5.84,0.17,3,300100,{"date":1249,"open":1250,"high":1250,"low":531,"close":1251,"change":934,"percent_change":541,"volume":1252,"transactions":9,"vwap":1251},"2026-04-07",5.78,5.67,82200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-06",5.85,6.1,5.51,5.9,0,179500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1258,"change":370,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1258},"2026-04-02",5.82,6.105,5.39,-1.34,174900,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-01",5.41,6.07,5.98,2.75,111000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1263,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1263},"2026-03-31",5.73,5.96,5.65,0.37,6.79,88200,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-30",5.31,5.45,-0.07,-1.27,2400,{"date":1291,"open":1292,"high":1292,"low":614,"close":614,"change":581,"percent_change":1293,"volume":1289,"transactions":9,"vwap":614},"2026-03-27",5.68,-2.82,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1292,"change":680,"percent_change":322,"volume":1298,"transactions":9,"vwap":1292},"2026-03-26",5.48,5.702,3900,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":349,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-25",5.755,5.69,2.15,500,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1259,"percent_change":1259,"volume":1259,"transactions":9,"vwap":1307},"2026-03-24",5.57,{"date":1309,"open":1310,"high":1307,"low":1310,"close":1307,"change":1024,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1307},"2026-03-23",5.49,-0.89,3100,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":409,"transactions":9,"vwap":1316},"2026-03-20",5.64,5.62,-0.11,-1.92,{"date":1320,"open":1321,"high":1242,"low":1322,"close":1277,"change":417,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1277},"2026-03-19",5.6,5.59,0.35,7800,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":89,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-18",5.61,5.71,4.01,1600,{"date":1332,"open":1310,"high":1310,"low":1310,"close":1310,"change":1259,"percent_change":1259,"volume":1259,"transactions":9,"vwap":1310},"2026-03-17",{"date":1334,"open":1310,"high":1310,"low":1310,"close":1310,"change":487,"percent_change":764,"volume":1304,"transactions":9,"vwap":1310},"2026-03-16",{"date":1336,"open":614,"high":614,"low":614,"close":614,"change":417,"percent_change":1337,"volume":1304,"transactions":9,"vwap":614},"2026-03-13",0.36,{"date":1339,"open":1270,"high":1292,"low":1270,"close":1340,"change":643,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-12",5.5,-3.51,3700,{"date":1344,"open":1345,"high":1346,"low":1307,"close":1346,"change":1347,"percent_change":1348,"volume":1298,"transactions":9,"vwap":1346},"2026-03-11",5.625,5.7,0.153,2.76,{"date":1350,"open":1258,"high":1258,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-10",5.4,5.547,-0.173,-3.02,7300,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":436,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-09",5.875,5.66,5.72,0.18,4800,{"date":1364,"open":1271,"high":1271,"low":1328,"close":1328,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1328},"2026-03-06",-0.29,-4.83,8700,{"date":1369,"open":1243,"high":1243,"low":1370,"close":1371,"change":680,"percent_change":112,"volume":1372,"transactions":9,"vwap":1371},"2026-03-05",5.92,6,4500,{"date":1374,"open":1375,"high":1375,"low":1371,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-04",6.12,6.01,-0.14,-2.28,8200,{"date":1381,"open":1346,"high":1382,"low":1346,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-03",6.18,6.15,0.29,4.95,15400,{"date":1388,"open":1258,"high":1389,"low":1390,"close":1390,"change":942,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-02",6.22,5.86,-1.51,33900,{"date":1394,"open":1278,"high":1278,"low":1395,"close":1395,"change":681,"percent_change":1396,"volume":363,"transactions":9,"vwap":1395},"2026-02-27",5.95,-1,{"date":1398,"open":1383,"high":1382,"low":1371,"close":1376,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1376},"2026-02-26",0.1,1.69,8100,{"date":1403,"open":1237,"high":1371,"low":1255,"close":1404,"change":1377,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-25",5.91,-2.31,6100,{"date":1408,"open":1272,"high":1409,"low":1390,"close":1409,"change":436,"percent_change":1245,"volume":1410,"transactions":9,"vwap":1409},"2026-02-24",6.05,2500,{"date":1412,"open":1404,"high":1413,"low":1390,"close":1413,"change":1024,"percent_change":943,"volume":1414,"transactions":9,"vwap":1413},"2026-02-23",6.04,4900,{"date":1416,"open":1390,"high":1256,"low":1390,"close":1243,"change":1399,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1243},"2026-02-20",1.67,3300,{"date":1420,"open":1255,"high":1421,"low":1255,"close":1422,"change":1287,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-19",6.023,5.99,-1.16,2700,{"date":1426,"open":1383,"high":1383,"low":1427,"close":1428,"change":370,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-18",5.965,6.06,-1.3,7900,{"date":1432,"open":1433,"high":1228,"low":1433,"close":1228,"change":1259,"percent_change":1259,"volume":1434,"transactions":9,"vwap":1228},"2026-02-17",5.995,1700,{"date":1436,"open":1409,"high":1228,"low":1409,"close":1228,"change":1238,"percent_change":53,"volume":1437,"transactions":9,"vwap":1228},"2026-02-13",700,{"date":1439,"open":1222,"high":1440,"low":1222,"close":1222,"change":1259,"percent_change":1259,"volume":1342,"transactions":9,"vwap":1222},"2026-02-12",6.24,{"date":1442,"open":1382,"high":1443,"low":1256,"close":1222,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1222},"2026-02-11",6.3,-0.15,-2.4,5600,{"date":1448,"open":1449,"high":1450,"low":1409,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-10",6.19,6.32,6.26,0.07,1.13,13100,{"date":1456,"open":1457,"high":1451,"low":1457,"close":1449,"change":1337,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1449},"2026-02-09",5.662,6.17,42000,{"date":1461,"open":1255,"high":1395,"low":1242,"close":1462,"change":680,"percent_change":112,"volume":1463,"transactions":9,"vwap":1462},"2026-02-06",5.83,7200,{"date":1465,"open":1250,"high":1211,"low":1277,"close":1244,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1244},"2026-02-05",-0.25,-4.11,13200,{"date":1470,"open":1375,"high":1471,"low":1404,"close":1243,"change":1099,"percent_change":927,"volume":1472,"transactions":9,"vwap":1243},"2026-02-04",6.34,40100,{"date":1474,"open":1256,"high":1475,"low":1256,"close":1222,"change":1399,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1222},"2026-02-03",6.43,1.66,11300,{"date":1479,"open":1480,"high":1481,"low":1371,"close":1376,"change":942,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1376},"2026-02-02",6.13,6.291,-1.48,29000,{"date":1485,"open":1486,"high":1486,"low":1371,"close":1256,"change":487,"percent_change":1025,"volume":1487,"transactions":9,"vwap":1256},"2026-01-30",6.27,34300,{"date":1489,"open":1256,"high":1490,"low":1409,"close":1480,"change":1154,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1480},"2026-01-29",6.4,1.49,20400,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1413,"change":1497,"percent_change":251,"volume":1414,"transactions":9,"vwap":1413},"2026-01-28",5.977,6.16,0.08,{"date":1499,"open":1500,"high":1413,"low":1501,"close":1278,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1278},"2026-01-27",5.885,5.805,0.21,3.65,7700,{"date":1506,"open":1222,"high":1507,"low":1359,"close":1508,"change":1050,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-26",6.78,5.75,-0.69,71800,{"date":1512,"open":1404,"high":1513,"low":1328,"close":1514,"change":1361,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-23",6.95,5.79,3.21,423200,{"date":1518,"open":1242,"high":1242,"low":1327,"close":1327,"change":1377,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1327},"2026-01-22",-2.43,24700,{"date":1522,"open":1523,"high":1524,"low":1279,"close":1508,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1508},"2026-01-21",5.74,5.8,0.035,0.61,5200,{"date":1529,"open":1286,"high":1530,"low":1286,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-20",5.769,5.715,0.215,3.91,9500,{"date":1536,"open":1537,"high":1244,"low":1537,"close":1340,"change":107,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1340},"2026-01-16",5.28,4.56,6600,{"date":1541,"open":1285,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":867,"volume":1362,"transactions":9,"vwap":1543},"2026-01-15",5.315,5.26,0.05,{"date":1546,"open":1547,"high":1543,"low":1548,"close":1547,"change":417,"percent_change":990,"volume":1330,"transactions":9,"vwap":1547},"2026-01-14",5.21,5.2,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1317,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-13",5.19,-2.08,1400,{"date":1555,"open":1556,"high":1296,"low":1547,"close":1557,"change":487,"percent_change":1558,"volume":979,"transactions":9,"vwap":1557},"2026-01-12",5.33,5.3,-0.56,{"date":1560,"open":1561,"high":1562,"low":1556,"close":1556,"change":1259,"percent_change":1259,"volume":1563,"transactions":9,"vwap":1556},"2026-01-09",5.37,5.435,2100,{"date":1565,"open":1286,"high":1296,"low":1556,"close":1556,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1556},"2026-01-08",-0.1,-1.84,6400,{"date":1570,"open":1557,"high":1571,"low":1557,"close":1572,"change":89,"percent_change":1573,"volume":1362,"transactions":9,"vwap":1572},"2026-01-07",5.46,5.43,4.22,{"date":1575,"open":1576,"high":1577,"low":1547,"close":1547,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1547},"2026-01-06",5.34,5.433,-0.26,-4.75,5500,{"date":1582,"open":1258,"high":1258,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-05",5.42,5.47,-0.355,-6.09,37200,{"date":1589,"open":1351,"high":1258,"low":1351,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-02",5.825,0.425,7.87,22800,{"date":1595,"open":1596,"high":1340,"low":1597,"close":1351,"change":1323,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1351},"2025-12-31",4.93,4.92,6.93,28500,{"date":1601,"open":1602,"high":1603,"low":1385,"close":1604,"change":272,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-30",5,5.12,5.05,3.27,12700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":417,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-29",4.795,5.07,4.7,4.89,0.41,16800,{"date":1616,"open":1551,"high":1548,"low":1617,"close":1617,"change":388,"percent_change":1618,"volume":1568,"transactions":9,"vwap":1617},"2025-12-26",4.87,-5.8,{"date":1620,"open":1621,"high":1551,"low":1622,"close":1623,"change":1544,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-24",5.15,4.96,5.17,0.98,2200,{"date":1627,"open":1628,"high":1603,"low":1629,"close":1603,"change":487,"percent_change":1041,"volume":1630,"transactions":9,"vwap":1603},"2025-12-23",5.085,5.04,6200,{"date":1632,"open":1633,"high":1537,"low":1633,"close":1621,"change":1361,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1621},"2025-12-22",4.62,3.62,28900,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":60,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-19",4.409,5.09,4.97,9.96,28700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1280,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-18",4.37,4.952,4.26,4.52,8.92,36800,{"date":1652,"open":1329,"high":1648,"low":1653,"close":1654,"change":977,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-17",4,4.15,2.72,89800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1197,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-16",4.36,4.47,3.99,4.04,-9.01,84400,{"date":1666,"open":333,"high":1667,"low":1668,"close":1669,"change":127,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-15",6.23,4.08,4.44,11.84,495300,{"date":1673,"open":1653,"high":1653,"low":624,"close":1674,"change":1452,"percent_change":1675,"volume":1568,"transactions":9,"vwap":1674},"2025-12-12",3.97,1.79,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":417,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-11",4.421,4.48,3.81,3.9,0.52,46900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1578,"percent_change":1690,"volume":1593,"transactions":9,"vwap":1689},"2025-12-10",4.235,4.332,3.74,3.88,-6.28,{"date":1692,"open":333,"high":1693,"low":1668,"close":1694,"change":1695,"percent_change":1181,"volume":1696,"transactions":9,"vwap":1694},"2025-12-09",4.32,4.14,0.2,28400,{"date":1698,"open":1699,"high":1700,"low":624,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-08",4.29,4.351,3.94,-0.34,-7.94,5700,{"date":1706,"open":1647,"high":1707,"low":1647,"close":1708,"change":152,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-05",4.58,4.28,0.94,10000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":1566,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-04",4.31,4.395,4.24,-2.3,8600,{"date":1719,"open":1647,"high":1720,"low":1647,"close":1721,"change":1497,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-03",4.521,4.34,1.88,5300,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1647,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1647},"2025-12-02",4.145,4.72,0.13,3.15,19500,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1361,"percent_change":1538,"volume":363,"transactions":9,"vwap":1734},"2025-12-01",3.95,4.13,{"date":1736,"open":1661,"high":1661,"low":1737,"close":1733,"change":1452,"percent_change":1738,"volume":1406,"transactions":9,"vwap":1733},"2025-11-28",3.89,1.8,{"date":1740,"open":1741,"high":1689,"low":1742,"close":1689,"change":1544,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1689},"2025-11-26",3.86,3.8,1.31,9600,{"date":1746,"open":1681,"high":1681,"low":1747,"close":304,"change":942,"percent_change":1716,"volume":1446,"transactions":9,"vwap":304},"2025-11-25",3.82,{"date":1749,"open":1681,"high":1750,"low":1681,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-24",3.92,0.015,0.38,1300,{"date":1755,"open":1750,"high":1750,"low":1680,"close":1756,"change":1757,"percent_change":1400,"volume":409,"transactions":9,"vwap":1756},"2025-11-21",3.905,0.065,{"date":1759,"open":1737,"high":1681,"low":1760,"close":1760,"change":1377,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-20",3.84,-3.52,3200,{"date":1764,"open":1765,"high":1653,"low":1765,"close":1766,"change":1728,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-19",3.78,3.98,3.38,9000,{"date":1770,"open":1742,"high":1653,"low":1771,"close":1772,"change":370,"percent_change":634,"volume":1487,"transactions":9,"vwap":1772},"2025-11-18",3.71,3.85,{"date":1774,"open":1775,"high":1733,"low":1775,"close":624,"change":1728,"percent_change":1776,"volume":1777,"transactions":9,"vwap":624},"2025-11-17",3.812,3.42,16900,{"date":1779,"open":1780,"high":1681,"low":1780,"close":1742,"change":820,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1742},"2025-11-14",3.77,-4.76,13300,{"date":1784,"open":1674,"high":1785,"low":1741,"close":1661,"change":1786,"percent_change":1195,"volume":1635,"transactions":9,"vwap":1661},"2025-11-13",4.095,0.276,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-12",3.7,3.714,0.054,1.48,1500,{"date":1795,"open":1742,"high":1681,"low":1796,"close":1796,"change":1377,"percent_change":1797,"volume":1454,"transactions":9,"vwap":1796},"2025-11-11",3.66,-3.68,{"date":1799,"open":1680,"high":1800,"low":1801,"close":1742,"change":152,"percent_change":142,"volume":1802,"transactions":9,"vwap":1742},"2025-11-10",3.96,3.79,4600,{"date":1804,"open":1741,"high":1689,"low":1805,"close":1806,"change":1444,"percent_change":1807,"volume":1723,"transactions":9,"vwap":1806},"2025-11-07",3.52,3.76,-3.84,{"date":1809,"open":1742,"high":1766,"low":1742,"close":1533,"change":977,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1533},"2025-11-06",2.89,8500,{"date":1813,"open":1814,"high":1680,"low":1805,"close":1742,"change":1384,"percent_change":1815,"volume":1355,"transactions":9,"vwap":1742},"2025-11-05",3.53,8.26,{"date":1817,"open":1796,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-04",3.725,3.51,-0.151,-4.12,3500,{"date":1824,"open":1766,"high":1766,"low":1503,"close":1825,"change":1826,"percent_change":959,"volume":1827,"transactions":9,"vwap":1825},"2025-11-03",3.661,0.011,2900,{"date":1829,"open":1818,"high":1830,"low":1503,"close":1503,"change":152,"percent_change":1831,"volume":1563,"transactions":9,"vwap":1503},"2025-10-31",3.75,1.11,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1834,"change":1837,"percent_change":1838,"volume":1762,"transactions":9,"vwap":1834},"2025-10-30",3.61,3.806,3.58,-0.116,-3.11,{"date":1840,"open":1841,"high":1841,"low":1503,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-10-29",4.07,3.726,-0.234,-5.91,13900,{"date":1847,"open":1848,"high":1694,"low":1741,"close":1800,"change":272,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1800},"2025-10-28",3.885,4.21,49800,{"date":1852,"open":1853,"high":1699,"low":1853,"close":1742,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1742},"2025-10-27",3.55,0.275,7.8,45000,{"date":1858,"open":1853,"high":1853,"low":1859,"close":1860,"change":1861,"percent_change":977,"volume":1410,"transactions":9,"vwap":1860},"2025-10-24",3.5,3.525,0.004,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1238,"volume":1762,"transactions":9,"vwap":1864},"2025-10-23",3.521,0.001,{"date":1867,"open":1780,"high":1780,"low":1819,"close":1805,"change":370,"percent_change":756,"volume":1868,"transactions":9,"vwap":1805},"2025-10-22",12000,{"date":1870,"open":1871,"high":1766,"low":1871,"close":1872,"change":889,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-21",3.49,3.6,7.46,31900,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1114,"transactions":9,"vwap":1879},"2025-10-20",2.94,3.508,3.35,0.444,15.28,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-17",3.04,3.065,2.906,-0.139,-4.56,6500,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-16",3.045,0.068,2.28,400,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-15",2.88,2.995,2.977,0.117,4.09,2000,{"date":1905,"open":1906,"high":1907,"low":26,"close":1908,"change":820,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-14",3.09,3.18,2.86,-6.23,19200,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1259,"percent_change":1259,"volume":1915,"transactions":9,"vwap":1914},"2025-10-13",3.17,3.05,4200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1914,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1914},"2025-10-10",3.06,3.104,3.03,-0.13,-4.09,10500,{"date":1925,"open":1515,"high":1926,"low":1927,"close":1907,"change":1497,"percent_change":242,"volume":979,"transactions":9,"vwap":1907},"2025-10-09",3.28,3.11,{"date":1929,"open":1930,"high":1931,"low":1920,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-08",3.205,3.24,3.1,-0.12,-3.73,13000,{"date":1937,"open":1938,"high":1776,"low":1515,"close":1939,"change":1317,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-07",3.23,3.22,-3.3,10200,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":417,"percent_change":1215,"volume":1406,"transactions":9,"vwap":1945},"2025-10-06",3.572,3.33,{"date":1947,"open":1879,"high":1948,"low":1949,"close":1949,"change":1566,"percent_change":1950,"volume":1342,"transactions":9,"vwap":1949},"2025-10-03",3.423,3.31,-2.93,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1259,"percent_change":1259,"volume":1954,"transactions":9,"vwap":1953},"2025-10-02",3.41,800,{"date":1956,"open":991,"high":1853,"low":1953,"close":1953,"change":370,"percent_change":1957,"volume":1822,"transactions":9,"vwap":1953},"2025-10-01",-2.29,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1871,"change":437,"percent_change":446,"volume":1962,"transactions":9,"vwap":1871},"2025-09-30",3.569,3.438,2800,{"date":1964,"open":1965,"high":1853,"low":1966,"close":1966,"change":1967,"percent_change":689,"volume":1845,"transactions":9,"vwap":1966},"2025-09-29",3.47,3.43,0.009,{"date":1969,"open":1859,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-26",3.59,3.4,3.421,-0.058,-1.67,17000,{"date":1977,"open":1978,"high":1978,"low":1776,"close":1979,"change":1980,"percent_change":1981,"volume":1355,"transactions":9,"vwap":1979},"2025-09-25",3.575,3.479,-0.111,-3.09,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1970,"change":1987,"percent_change":1659,"volume":1723,"transactions":9,"vwap":1970},"2025-09-24",3.535,3.68,3.501,0.15,{"date":1989,"open":991,"high":991,"low":991,"close":991,"change":417,"percent_change":38,"volume":1954,"transactions":9,"vwap":991},"2025-09-23",{"date":1991,"open":1834,"high":1992,"low":852,"close":1776,"change":950,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1776},"2025-09-22",3.684,-7.57,20800,{"date":1996,"open":1853,"high":1789,"low":341,"close":1789,"change":1987,"percent_change":1997,"volume":1568,"transactions":9,"vwap":1789},"2025-09-19",4.23,{"date":1999,"open":2000,"high":1853,"low":2000,"close":1853,"change":1154,"percent_change":2001,"volume":1630,"transactions":9,"vwap":1853},"2025-09-18",3.266,2.6,{"date":2003,"open":1953,"high":1634,"low":1945,"close":2004,"change":1544,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-09-17",3.46,1.47,19700,{"date":2008,"open":1853,"high":2009,"low":1971,"close":1953,"change":1578,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1953},"2025-09-16",3.737,-7.08,31600,{"date":2013,"open":1771,"high":2014,"low":1953,"close":2015,"change":1921,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-15",3.775,3.67,-3.42,25400,{"date":2019,"open":1689,"high":1733,"low":1742,"close":1742,"change":942,"percent_change":1405,"volume":2020,"transactions":9,"vwap":1742},"2025-09-12",7100,{"date":2022,"open":1662,"high":1902,"low":1801,"close":1737,"change":1317,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1737},"2025-09-11",-2.75,11700,{"date":2026,"open":2027,"high":2027,"low":1741,"close":1653,"change":1399,"percent_change":2028,"volume":1889,"transactions":9,"vwap":1653},"2025-09-10",4.025,2.56,{"date":2030,"open":1733,"high":1902,"low":2031,"close":1681,"change":1024,"percent_change":1288,"volume":2032,"transactions":9,"vwap":1681},"2025-09-09",3.808,57600,{"date":2034,"open":1681,"high":2035,"low":2036,"close":1733,"change":2037,"percent_change":742,"volume":2038,"transactions":9,"vwap":1733},"2025-09-08",4.05,3.596,0.095,16000,{"date":2040,"open":1985,"high":2041,"low":1796,"close":2041,"change":2042,"percent_change":1629,"volume":2043,"transactions":9,"vwap":2041},"2025-09-05",3.855,0.185,6800,{"date":2045,"open":1853,"high":2046,"low":1859,"close":2015,"change":349,"percent_change":1767,"volume":2047,"transactions":9,"vwap":2015},"2025-09-04",4.19,54000,{"date":2049,"open":1859,"high":2050,"low":1859,"close":1853,"change":1154,"percent_change":2001,"volume":2051,"transactions":9,"vwap":1853},"2025-09-03",3.675,12900,{"date":2053,"open":1965,"high":2054,"low":2055,"close":2004,"change":680,"percent_change":1365,"volume":2056,"transactions":9,"vwap":2004},"2025-09-02",4.0050001,3.415,33500,{"date":2058,"open":1661,"high":2059,"low":2060,"close":1965,"change":1197,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1965},"2025-08-29",4.11,3.45,-10.34,35400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2067,"change":322,"percent_change":838,"volume":2068,"transactions":9,"vwap":2067},"2025-08-28",4.045,4.241,3.87,31500,{"date":2070,"open":2035,"high":2071,"low":1733,"close":2035,"change":89,"percent_change":1523,"volume":2072,"transactions":9,"vwap":2035},"2025-08-27",4.06,4400,{"date":2074,"open":1662,"high":2035,"low":304,"close":304,"change":662,"percent_change":2075,"volume":1768,"transactions":9,"vwap":304},"2025-08-26",-5.2,{"date":2077,"open":1653,"high":1841,"low":624,"close":1662,"change":437,"percent_change":2078,"volume":1401,"transactions":9,"vwap":1662},"2025-08-25",1.51,{"date":2080,"open":1830,"high":1766,"low":1985,"close":1766,"change":791,"percent_change":1480,"volume":2081,"transactions":9,"vwap":1766},"2025-08-22",10300,{"date":2083,"open":1689,"high":1737,"low":2084,"close":1830,"change":2085,"percent_change":1761,"volume":2086,"transactions":9,"vwap":1830},"2025-08-21",3.735,-0.137,14100,{"date":2088,"open":1741,"high":2089,"low":1741,"close":2090,"change":2091,"percent_change":623,"volume":1342,"transactions":9,"vwap":2090},"2025-08-20",3.949,3.887,0.027,{"date":2093,"open":624,"high":2094,"low":1780,"close":1741,"change":1287,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1741},"2025-08-19",3.965,-1.78,5100,{"date":2098,"open":1661,"high":1785,"low":304,"close":624,"change":977,"percent_change":1898,"volume":2099,"transactions":9,"vwap":624},"2025-08-18",11800,{"date":2101,"open":1661,"high":1661,"low":2102,"close":1747,"change":942,"percent_change":1716,"volume":2103,"transactions":9,"vwap":1747},"2025-08-15",3.801,6000,{"date":2105,"open":1765,"high":1766,"low":1765,"close":1533,"change":437,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1533},"2025-08-14",1.56,13700,{"date":2109,"open":2110,"high":1848,"low":2111,"close":1772,"change":2112,"percent_change":2113,"volume":1768,"transactions":9,"vwap":1772},"2025-08-13",3.705,3.605,0.31,8.76,{"date":2115,"open":1966,"high":1872,"low":2116,"close":2117,"change":82,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-12",3.234,3.54,4.12,7500,{"date":2121,"open":852,"high":1859,"low":2122,"close":1971,"change":942,"percent_change":2123,"volume":984,"transactions":9,"vwap":1971},"2025-08-11",3.36,-2.58,{"date":2125,"open":672,"high":2126,"low":2127,"close":1871,"change":487,"percent_change":582,"volume":2128,"transactions":9,"vwap":1871},"2025-08-08",3.532,3.339,4700,{"date":2130,"open":2131,"high":1830,"low":2132,"close":1805,"change":2133,"percent_change":458,"volume":2134,"transactions":9,"vwap":1805},"2025-08-07",3.56,3.319,-0.051,12400,{"date":2136,"open":1830,"high":2137,"low":2131,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-06",3.907,3.571,-0.064,-1.76,22400,{"date":2143,"open":2144,"high":2144,"low":1776,"close":2145,"change":2146,"percent_change":388,"volume":1052,"transactions":9,"vwap":2145},"2025-08-05",4.18,3.635,-0.011,{"date":2148,"open":1503,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":1317,"volume":1768,"transactions":9,"vwap":2150},"2025-08-04",3.869,3.646,-0.004,{"date":2153,"open":1830,"high":2154,"low":1872,"close":1503,"change":942,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1503},"2025-08-01",4.16,-2.41,24600,{"date":2158,"open":2159,"high":1668,"low":1872,"close":1688,"change":1566,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1688},"2025-07-31",4.048,-2.6,18400,{"date":2163,"open":1668,"high":2164,"low":1765,"close":1760,"change":934,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1760},"2025-07-30",4.17,-5.65,29600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1841,"change":1921,"percent_change":928,"volume":2172,"transactions":9,"vwap":1841},"2025-07-29",4.45,4.452,4.035,46400,{"date":2174,"open":2164,"high":2175,"low":1902,"close":2176,"change":436,"percent_change":107,"volume":1534,"transactions":9,"vwap":2176},"2025-07-28",4.292,4.2,{"date":2178,"open":333,"high":2046,"low":1674,"close":2046,"change":1399,"percent_change":2179,"volume":2107,"transactions":9,"vwap":2046},"2025-07-25",2.44,{"date":2181,"open":1533,"high":1573,"low":1533,"close":1902,"change":349,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1902},"2025-07-24",3.02,49300,{"date":2185,"open":2186,"high":2187,"low":2186,"close":1674,"change":959,"percent_change":2188,"volume":2038,"transactions":9,"vwap":1674},"2025-07-23",3.64,4.153,8.17,{"date":2190,"open":2191,"high":2192,"low":2131,"close":2015,"change":1259,"percent_change":1259,"volume":2193,"transactions":9,"vwap":2015},"2025-07-22",3.595,3.805,17100,{"date":2195,"open":1872,"high":2196,"low":1945,"close":2015,"change":272,"percent_change":1538,"volume":2197,"transactions":9,"vwap":2015},"2025-07-21",3.673,124000,{"date":2199,"open":2154,"high":2164,"low":2200,"close":1819,"change":73,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1819},"2025-07-18",3.3,-12.69,56400,{"date":2204,"open":1701,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1629,"volume":2209,"transactions":9,"vwap":2207},"2025-07-17",4.308,3.709,4.02,0.193,24300,{"date":2211,"open":2212,"high":1750,"low":2212,"close":2213,"change":2091,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-16",3.73,3.827,0.71,6300,{"date":2217,"open":1701,"high":2207,"low":2218,"close":1742,"change":1377,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1742},"2025-07-15",3.579,-3.55,27600,{"date":2222,"open":2059,"high":2223,"low":1789,"close":1701,"change":1578,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1701},"2025-07-14",4.356,-6.19,37900,{"date":2227,"open":2228,"high":1721,"low":2229,"close":2176,"change":581,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2176},"2025-07-11",4.3,3.945,-3.67,94700,{"date":2233,"open":2234,"high":2234,"low":1734,"close":1659,"change":1695,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1659},"2025-07-10",4.78,4.81,77600,{"date":2238,"open":2239,"high":734,"low":1945,"close":2154,"change":1223,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2154},"2025-07-09",3.419,22.35,68700,{"date":2243,"open":1931,"high":1971,"low":2244,"close":1971,"change":1854,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1971},"2025-07-08",3.12,8.8,44600,{"date":2248,"open":1515,"high":852,"low":2182,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-07-07",3.125,-0.225,-6.72,28300,{"date":2254,"open":2255,"high":1819,"low":2255,"close":1879,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1879},"2025-07-03",3.16,-0.285,-7.84,85900,{"date":2260,"open":2200,"high":1742,"low":1515,"close":2145,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2145},"2025-07-02",0.225,6.6,78600,{"date":2265,"open":1939,"high":1750,"low":1939,"close":1953,"change":437,"percent_change":1675,"volume":2266,"transactions":9,"vwap":1953},"2025-07-01",207500,{"date":2268,"open":1859,"high":1806,"low":2182,"close":1879,"change":643,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1879},"2025-06-30",-5.63,177900,{"date":2272,"open":304,"high":2273,"low":1906,"close":1853,"change":800,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1853},"2025-06-27",4.5,-14.25,278700,{"date":2277,"open":2278,"high":2279,"low":1801,"close":1694,"change":283,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1694},"2025-06-26",5.01,5.14,-18.82,212900,{"date":2283,"open":2284,"high":1033,"low":1602,"close":881,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":881},"2025-06-25",6.97,-1.69,-24.89,350400,{"date":2289,"open":1548,"high":1014,"low":2290,"close":1281,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1281},"2025-06-24",4.067,-3.14,-31.62,1676100,{"date":2295,"open":1659,"high":2296,"low":1659,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-06-23",13.33,9.93,7.23,267.78,1507800,{"date":2302,"open":2303,"high":1086,"low":2304,"close":2305,"change":1245,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-20",2.5,2.445,2.7,6.72,20900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2312,"change":370,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-06-18",2.715,2.9,2.53,-3.07,15300,{"date":2316,"open":2001,"high":2317,"low":178,"close":2318,"change":820,"percent_change":2319,"volume":935,"transactions":9,"vwap":2318},"2025-06-17",2.748,2.61,-6.79,{"date":2321,"open":2322,"high":2311,"low":2028,"close":1086,"change":689,"percent_change":1031,"volume":1367,"transactions":9,"vwap":1086},"2025-06-16",2.66,{"date":2324,"open":1246,"high":1246,"low":2325,"close":2326,"change":581,"percent_change":2327,"volume":2081,"transactions":9,"vwap":2326},"2025-06-13",2.48,2.54,-5.93,{"date":2329,"open":2330,"high":2331,"low":2312,"close":2305,"change":370,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2305},"2025-06-12",2.697,2.785,-2.88,25000,{"date":2335,"open":2336,"high":1906,"low":1348,"close":2337,"change":2338,"percent_change":284,"volume":2339,"transactions":9,"vwap":2337},"2025-06-11",2.87,2.78,-0.179,18500,{"date":2341,"open":2342,"high":1859,"low":26,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-06-10",3.08,2.959,-0.129,-4.18,167300,{"date":2348,"open":1932,"high":2060,"low":2349,"close":2349,"change":2350,"percent_change":1113,"volume":1114,"transactions":9,"vwap":2349},"2025-06-09",3.088,-0.052,{"date":2352,"open":1884,"high":1767,"low":1884,"close":2353,"change":643,"percent_change":2354,"volume":1975,"transactions":9,"vwap":2353},"2025-06-06",3.14,-5.99,{"date":2356,"open":2122,"high":1965,"low":1932,"close":672,"change":1544,"percent_change":2357,"volume":2358,"transactions":9,"vwap":672},"2025-06-05",1.52,11900,{"date":2360,"open":2200,"high":2361,"low":2362,"close":2363,"change":889,"percent_change":2364,"volume":1298,"transactions":9,"vwap":2363},"2025-06-04",3.404,3.13,3.29,8.22,{"date":2366,"open":2367,"high":1729,"low":2367,"close":1884,"change":1238,"percent_change":175,"volume":2020,"transactions":9,"vwap":1884},"2025-06-03",2.67,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":2374,"volume":992,"transactions":9,"vwap":2372},"2025-06-02",2.82,3.37,3.01,-0.105,-3.37,{"date":2376,"open":1914,"high":1907,"low":1810,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-05-30",3.115,0.195,6.68,14500,{"date":2382,"open":2383,"high":2200,"low":2384,"close":2384,"change":1365,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-05-29",3.2,2.92,-9.03,17200,{"date":2388,"open":2336,"high":2389,"low":1086,"close":1515,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1515},"2025-05-28",3.63,0.283,9.67,47300,{"date":2394,"open":1932,"high":1907,"low":2395,"close":2396,"change":2397,"percent_change":634,"volume":979,"transactions":9,"vwap":2396},"2025-05-27",2.775,2.927,-0.061,{"date":2399,"open":1939,"high":1949,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":1910,"transactions":9,"vwap":2401},"2025-05-23",2.875,2.988,-0.262,-8.06,{"date":2405,"open":1971,"high":1772,"low":2406,"close":2406,"change":1444,"percent_change":2407,"volume":1593,"transactions":9,"vwap":2406},"2025-05-22",3.25,-4.41,{"date":2409,"open":1830,"high":1830,"low":2410,"close":1971,"change":2411,"percent_change":757,"volume":2081,"transactions":9,"vwap":1971},"2025-05-21",3.19,-0.57,{"date":2413,"open":1806,"high":2228,"low":1806,"close":1674,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1674},"2025-05-20",-0.208,-4.98,26900,{"date":2418,"open":1818,"high":1721,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-05-19",3.723,4.178,0.308,7.96,14800,{"date":2425,"open":2110,"high":1737,"low":1503,"close":2067,"change":1245,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2067},"2025-05-16",4.59,11000,{"date":2429,"open":2383,"high":2228,"low":2383,"close":1789,"change":1245,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1789},"2025-05-15",4.82,69900,{"date":2433,"open":1689,"high":1766,"low":2434,"close":1814,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1814},"2025-05-14",3.195,-0.32,-8.31,33600,{"date":2439,"open":1653,"high":2440,"low":1789,"close":1772,"change":662,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1772},"2025-05-13",4.175,-5.17,18000,{"date":2444,"open":1800,"high":2445,"low":1800,"close":2071,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2071},"2025-05-12",4.43,-0.475,-10.47,39400,{"date":2450,"open":1659,"high":2451,"low":1681,"close":2452,"change":476,"percent_change":1329,"volume":1845,"transactions":9,"vwap":2452},"2025-05-09",4.783,4.535,{"date":2454,"open":1633,"high":2455,"low":1721,"close":1659,"change":417,"percent_change":137,"volume":2456,"transactions":9,"vwap":1659},"2025-05-08",4.64,17700,{"date":2458,"open":1623,"high":1623,"low":1721,"close":1721,"change":2459,"percent_change":2460,"volume":766,"transactions":9,"vwap":1721},"2025-05-07",-1.01,-18.88,{"date":2462,"open":2463,"high":1243,"low":1551,"close":868,"change":112,"percent_change":2464,"volume":2465,"transactions":9,"vwap":868},"2025-05-06",5.81,-3.08,38600,{"date":2467,"open":2468,"high":2469,"low":2468,"close":614,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":614},"2025-05-05",5.02,6.76,-1.13,-16.99,110900,{"date":2474,"open":1278,"high":2475,"low":1278,"close":2476,"change":1064,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-05-02",7.9,6.65,13.68,205900,{"date":2480,"open":2481,"high":2481,"low":531,"close":1255,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1255},"2025-05-01",11.683,-5.6,-48.91,274400,{"date":2486,"open":2487,"high":2488,"low":957,"close":982,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":982},"2025-04-30",11.82,12.75,-0.86,-6.99,318700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1734,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-04-29",8.25,13.995,8.015,12.31,50.49,350900,{"date":2501,"open":2502,"high":1815,"low":2503,"close":2504,"change":53,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-04-28",7.75,7.28,8.18,6.37,79600,{"date":2508,"open":1873,"high":2509,"low":2510,"close":2511,"change":60,"percent_change":1389,"volume":944,"transactions":9,"vwap":2511},"2025-04-25",7.82,7.05,7.69,{"date":182,"open":2513,"high":1185,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2427,"transactions":9,"vwap":2514},6.799,7.24,0.441,6.49]