[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAMK":3,"homepage-market-summary":22,"stock-historical-MAMK":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MAMK","2026-07-17",{"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},"MaxsMaking Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","MaxsMaking Inc is a manufacturer of customized consumer goods with a focus on technology. Its group consists of various subsidiaries that specializes in different aspects of its businesses, including digital production, software development, product design and brand management, online sales and international trade. The company uses cotton cloth, nylon cloth, polyester, recycled polyethylene terephthalate (rPET) and other materials to produce backpacks, shopping bags, aprons, tablecloths and other consumer goods.","99",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":9,"high_52w":17,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},13,0,14.3,2.1,99784.61538461539,89.3,260,{"status":23,"indices":24,"watchlist":69,"sectors":91,"benchmarks":147},"success",[25,34,41,48,55,62],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":31,"sparkline":32,"date":33},"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","2026-10-06",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":31,"sparkline":40,"date":33},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":31,"sparkline":47,"date":33},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":31,"sparkline":54,"date":33},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":33},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":33},"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":31,"sparkline":76,"date":33},"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":31,"sparkline":83,"date":33},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":31,"sparkline":90,"date":33},"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":31},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":31},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":31},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":31},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":31},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":31},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":31},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":31},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":31},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":31},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":31},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":31},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":39,"is_up":31},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":21,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},1,1000,{"period_high":17,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":15,"start_date":174,"end_date":5},1.865,170797,44407300,252.3,"2025-07-07",[176,177,179,181,183,185,187,189,191,193,195,197,199,201,203,205,207,209,211,213,215,217,219,221,223,225,227,229,231,233,235,237,239,241,243,245,247,249,251,253,255,257,259,261,263,265,267,269,271,273,275,277,279,281,283,285,287,289,291,293,295,297,299,301,303,305,307,309,311,313,315,317,319,321,323,325,327,329,331,333,335,337,339,341,343,345,347,349,351,353,355,357,359,361,363,365,367,369,371,373,375,377,379,381,383,385,387,389,391,393,395,397,399,401,403,405,407,409,411,413,415,417,419,421,423,425,427,429,431,433,435,437,439,441,443,445,447,449,451,453,455,457,459,461,463,465,467,469,471,473,475,477,479,481,483,485,487,489,491,493,495,497,499,501,503,505,507,513,522,531,540,549,557,566,575,584,593,602,611,619,628,637,646,653,659,664,672,681,689,695,703,711,718,725,731,739,745,751,759,768,776,782,788,794,801,807,816,825,831,838,846,852,857,862,870,878,886,894,901,908,913,917,922,929,934,939,944,950,954,960,967,974,978,983,990,996,1002,1005,1009,1015,1021,1027,1032,1036,1040,1045,1050,1057,1062,1068,1073,1077,1081,1086,1093,1100,1107,1114,1118,1125],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},{"date":178,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-16",{"date":180,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-15",{"date":182,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-14",{"date":184,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-13",{"date":186,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-10",{"date":188,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-09",{"date":190,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-08",{"date":192,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-07",{"date":194,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-06",{"date":196,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-02",{"date":198,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-01",{"date":200,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-30",{"date":202,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-29",{"date":204,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-26",{"date":206,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-25",{"date":208,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-24",{"date":210,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-23",{"date":212,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-22",{"date":214,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-18",{"date":216,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-17",{"date":218,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-16",{"date":220,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-15",{"date":222,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-12",{"date":224,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-11",{"date":226,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-10",{"date":228,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-09",{"date":230,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-08",{"date":232,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-05",{"date":234,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-04",{"date":236,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-03",{"date":238,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-02",{"date":240,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-01",{"date":242,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-29",{"date":244,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-28",{"date":246,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-27",{"date":248,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-26",{"date":250,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-22",{"date":252,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-21",{"date":254,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-20",{"date":256,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-19",{"date":258,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-18",{"date":260,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-15",{"date":262,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-14",{"date":264,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-13",{"date":266,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-12",{"date":268,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-11",{"date":270,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-08",{"date":272,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-07",{"date":274,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-06",{"date":276,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-05",{"date":278,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-04",{"date":280,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-01",{"date":282,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-30",{"date":284,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-29",{"date":286,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-28",{"date":288,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-27",{"date":290,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-24",{"date":292,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-23",{"date":294,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-22",{"date":296,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-21",{"date":298,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-20",{"date":300,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-17",{"date":302,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-16",{"date":304,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-15",{"date":306,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-14",{"date":308,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-13",{"date":310,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-10",{"date":312,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-09",{"date":314,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-08",{"date":316,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-07",{"date":318,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-06",{"date":320,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-02",{"date":322,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-01",{"date":324,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-31",{"date":326,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-30",{"date":328,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-27",{"date":330,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-26",{"date":332,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-25",{"date":334,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-24",{"date":336,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-23",{"date":338,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-20",{"date":340,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-19",{"date":342,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-18",{"date":344,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-17",{"date":346,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-16",{"date":348,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-13",{"date":350,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-12",{"date":352,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-11",{"date":354,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-10",{"date":356,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-09",{"date":358,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-06",{"date":360,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-05",{"date":362,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-04",{"date":364,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-03",{"date":366,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-02",{"date":368,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-27",{"date":370,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-26",{"date":372,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-25",{"date":374,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-24",{"date":376,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-23",{"date":378,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-20",{"date":380,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-19",{"date":382,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-18",{"date":384,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-17",{"date":386,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-13",{"date":388,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-12",{"date":390,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-11",{"date":392,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-10",{"date":394,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-09",{"date":396,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-06",{"date":398,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-05",{"date":400,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-04",{"date":402,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-03",{"date":404,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-02",{"date":406,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-30",{"date":408,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-29",{"date":410,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-28",{"date":412,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-27",{"date":414,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-26",{"date":416,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-23",{"date":418,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-22",{"date":420,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-21",{"date":422,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-20",{"date":424,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-16",{"date":426,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-15",{"date":428,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-14",{"date":430,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-13",{"date":432,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-12",{"date":434,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-09",{"date":436,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-08",{"date":438,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-07",{"date":440,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-06",{"date":442,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-05",{"date":444,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-02",{"date":446,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-31",{"date":448,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-30",{"date":450,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-29",{"date":452,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-26",{"date":454,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-24",{"date":456,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-23",{"date":458,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-22",{"date":460,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-19",{"date":462,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-18",{"date":464,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-17",{"date":466,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-16",{"date":468,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-15",{"date":470,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-12",{"date":472,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-11",{"date":474,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-10",{"date":476,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-09",{"date":478,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-08",{"date":480,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-05",{"date":482,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-04",{"date":484,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-03",{"date":486,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-02",{"date":488,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-01",{"date":490,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-28",{"date":492,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-26",{"date":494,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-25",{"date":496,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-24",{"date":498,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-21",{"date":500,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-20",{"date":502,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-19",{"date":504,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-18",{"date":506,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-17",{"date":508,"open":509,"high":17,"low":509,"close":15,"change":510,"percent_change":511,"volume":512,"transactions":9,"vwap":15},"2025-11-14",12.41,-0.02,-0.15,264500,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":9,"vwap":518},"2025-11-13",13.11,13.55,12.132,13.02,-0.61,-4.48,81400,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":527},"2025-11-12",9.81,13.98,9.35,13.63,3.17,30.31,128500,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2025-11-11",9.06,11.4,8.58,10.46,0.94,9.87,91500,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":545},"2025-11-10",9.92,10.11,9.01,9.52,-0.6,-5.93,53800,{"date":550,"open":551,"high":552,"low":544,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2025-11-07",9.36,11.33,10.12,0.69,7.32,139700,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2025-11-06",8.03,10.14,7.2,9.43,1.22,14.86,193600,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2025-11-05",7.5,8.697,7.344,8.21,1.11,15.63,124000,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2025-11-04",5.8,7.99,5.67,7.1,1.58,28.62,630700,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2025-11-03",4.75,5.998,4.55,5.52,0.67,13.81,108000,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2025-10-31",4.38,5.4,4.15,4.85,0.64,15.2,233300,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2025-10-30",4.29,4.4,3.64,4.21,0.25,6.31,180300,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":120,"percent_change":617,"volume":618,"transactions":9,"vwap":616},"2025-10-29",3.39,4.92,3.35,3.96,13.47,2484500,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2025-10-28",3.2,3.55,3.18,3.49,0.05,1.45,593700,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2025-10-27",4.16,12.78,3,3.44,-1.85,-34.97,5210400,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2025-10-24",2.7,7.58,2.55,5.29,2.3,76.92,4853000,{"date":647,"open":648,"high":615,"low":649,"close":650,"change":105,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2025-10-23",3.16,2.9,2.99,-5.38,1463300,{"date":654,"open":655,"high":633,"low":656,"close":648,"change":510,"percent_change":657,"volume":658,"transactions":9,"vwap":648},"2025-10-22",3.23,3.132,-0.63,14200,{"date":660,"open":650,"high":622,"low":650,"close":623,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":623},"2025-10-21",0.17,5.65,65200,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2025-10-20",2.72,3.15,3.01,0.19,6.74,31000,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2025-10-17",2.67,2.85,2.58,2.82,0.03,1.08,31400,{"date":682,"open":683,"high":684,"low":639,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2025-10-16",2.84,3.08,2.79,-0.11,-3.79,1382500,{"date":690,"open":641,"high":691,"low":641,"close":649,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":649},"2025-10-15",3.45,0.4,16,108100,{"date":696,"open":697,"high":698,"low":18,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2025-10-14",2.935,4.69,2.5,-0.56,-18.3,744300,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2025-10-13",2.73,3.1,3.06,-0.04,-1.29,23300,{"date":712,"open":649,"high":713,"low":714,"close":706,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":706},"2025-10-10",3.12,2.28,-0.03,-0.96,176600,{"date":719,"open":720,"high":721,"low":683,"close":722,"change":692,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2025-10-09",2.89,3.19,3.13,14.65,31300,{"date":726,"open":727,"high":649,"low":666,"close":705,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":705},"2025-10-08",2.88,-0.07,-2.5,4300,{"date":732,"open":733,"high":734,"low":735,"close":733,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":733},"2025-10-07",2.8,2.95,2.747,-0.08,-2.78,11600,{"date":740,"open":649,"high":632,"low":741,"close":727,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":727},"2025-10-06",2.61,-0.01,-0.35,383600,{"date":746,"open":675,"high":747,"low":748,"close":720,"change":749,"percent_change":616,"volume":750,"transactions":9,"vwap":720},"2025-10-03",3.09,2.65,0.11,105700,{"date":752,"open":753,"high":721,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2025-10-02",2.86,2.638,2.78,-0.18,-6.08,28800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2025-10-01",2.41,3.03,2.25,2.96,0.519,21.26,454300,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2025-09-30",2.42,2.45,2.441,-0.096,-3.78,1400,{"date":777,"open":778,"high":748,"low":763,"close":779,"change":780,"percent_change":643,"volume":781,"transactions":9,"vwap":779},"2025-09-29",2.49,2.537,0.057,11800,{"date":783,"open":761,"high":784,"low":761,"close":785,"change":786,"percent_change":785,"volume":787,"transactions":9,"vwap":785},"2025-09-26",2.53,2.48,0.06,8500,{"date":789,"open":790,"high":784,"low":791,"close":770,"change":510,"percent_change":792,"volume":793,"transactions":9,"vwap":770},"2025-09-25",2.44,2.289,-0.82,14400,{"date":795,"open":796,"high":797,"low":798,"close":790,"change":786,"percent_change":799,"volume":800,"transactions":9,"vwap":790},"2025-09-24",2.38,2.46,2.35,2.52,9900,{"date":802,"open":803,"high":771,"low":803,"close":796,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":796},"2025-09-23",2.2,0.111,4.89,16800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2025-09-22",2.21,2.305,2.06,2.269,0.219,10.68,19200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2025-09-19",2.318,2.472,2.02,2.05,-0.26,-11.26,40800,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":822,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2025-09-18",2.598,2.31,-10.12,14600,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2025-09-17",2.92,2.57,-0.161,-5.9,19700,{"date":839,"open":840,"high":753,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2025-09-16",2.54,2.312,2.731,0.141,5.44,17800,{"date":847,"open":761,"high":650,"low":848,"close":849,"change":100,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2025-09-15",2.29,2.59,10.21,294600,{"date":853,"open":854,"high":799,"low":855,"close":798,"change":16,"percent_change":16,"volume":856,"transactions":9,"vwap":798},"2025-09-12",2.245,2.202,124800,{"date":858,"open":821,"high":639,"low":88,"close":798,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":798},"2025-09-11",0.36,18.09,484600,{"date":863,"open":864,"high":803,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2025-09-10",2.015,1.94,1.99,-0.075,-3.63,151000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":621,"volume":877,"transactions":9,"vwap":875},"2025-09-09",2,2.13,1.901,2.065,0.064,66200,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2025-09-08",1.93,2.11,2.00099993,-0.014,-0.69,67100,{"date":887,"open":888,"high":889,"low":890,"close":864,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":864},"2025-09-05",2.03,2.24,2.01,-0.125,-5.84,76600,{"date":895,"open":811,"high":896,"low":897,"close":898,"change":708,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2025-09-04",2.19,2.041,2.14,-1.83,12200,{"date":902,"open":903,"high":643,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2025-09-03",2.084,2.18,0.02,0.93,10400,{"date":909,"open":18,"high":803,"low":910,"close":911,"change":16,"percent_change":16,"volume":912,"transactions":9,"vwap":911},"2025-09-02",2.09,2.16,15200,{"date":914,"open":714,"high":714,"low":18,"close":911,"change":510,"percent_change":915,"volume":916,"transactions":9,"vwap":911},"2025-08-29",-0.92,5600,{"date":918,"open":919,"high":714,"low":18,"close":904,"change":678,"percent_change":920,"volume":921,"transactions":9,"vwap":904},"2025-08-28",2.12,1.4,17400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":16,"percent_change":16,"volume":928,"transactions":9,"vwap":927},"2025-08-27",2.139,2.275,2.04,2.15,45200,{"date":930,"open":931,"high":803,"low":926,"close":927,"change":742,"percent_change":932,"volume":933,"transactions":9,"vwap":927},"2025-08-26",2.085,-0.46,21600,{"date":935,"open":18,"high":936,"low":890,"close":911,"change":625,"percent_change":937,"volume":938,"transactions":9,"vwap":911},"2025-08-25",2.229,2.37,34200,{"date":940,"open":941,"high":941,"low":811,"close":881,"change":942,"percent_change":39,"volume":943,"transactions":9,"vwap":881},"2025-08-22",2.23,0.01,17200,{"date":945,"open":896,"high":946,"low":947,"close":18,"change":511,"percent_change":948,"volume":949,"transactions":9,"vwap":18},"2025-08-21",2.26,2.059,-6.67,17900,{"date":951,"open":952,"high":952,"low":919,"close":763,"change":16,"percent_change":16,"volume":953,"transactions":9,"vwap":763},"2025-08-20",2.32,35700,{"date":955,"open":834,"high":834,"low":956,"close":763,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":763},"2025-08-19",2.145,-0.23,-9.27,173500,{"date":961,"open":962,"high":963,"low":964,"close":785,"change":75,"percent_change":965,"volume":966,"transactions":9,"vwap":785},"2025-08-18",2.4,2.75,2.285,5.98,236200,{"date":968,"open":969,"high":798,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2025-08-15",1.98,2.34,0.32,15.84,160600,{"date":975,"open":976,"high":926,"low":880,"close":820,"change":625,"percent_change":840,"volume":977,"transactions":9,"vwap":820},"2025-08-14",1.96,44500,{"date":979,"open":976,"high":821,"low":170,"close":980,"change":510,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2025-08-13",1.97,-1.01,205100,{"date":984,"open":985,"high":985,"low":986,"close":866,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":866},"2025-08-12",2.47,1.9,-0.37,-15.68,413000,{"date":991,"open":992,"high":985,"low":970,"close":993,"change":686,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2025-08-11",2.43,2.36,-4.45,51200,{"date":997,"open":676,"high":998,"low":798,"close":985,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":985},"2025-08-08",2.66,-0.12,-4.63,22600,{"date":1003,"open":784,"high":849,"low":770,"close":849,"change":786,"percent_change":937,"volume":1004,"transactions":9,"vwap":849},"2025-08-07",61800,{"date":1006,"open":834,"high":1007,"low":699,"close":784,"change":942,"percent_change":692,"volume":1008,"transactions":9,"vwap":784},"2025-08-06",2.6,32500,{"date":1010,"open":1011,"high":1012,"low":785,"close":799,"change":708,"percent_change":1013,"volume":1014,"transactions":9,"vwap":799},"2025-08-05",2.51,2.63,-1.56,124500,{"date":1016,"open":1017,"high":998,"low":784,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2025-08-04",2.56,-0.1,-3.76,134100,{"date":1022,"open":748,"high":1023,"low":1024,"close":998,"change":728,"percent_change":1025,"volume":1026,"transactions":9,"vwap":998},"2025-08-01",2.709,2.574,-2.56,46500,{"date":1028,"open":762,"high":762,"low":674,"close":705,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":705},"2025-07-31",-0.27,-9,188000,{"date":1033,"open":1007,"high":667,"low":778,"close":632,"change":692,"percent_change":1034,"volume":1035,"transactions":9,"vwap":632},"2025-07-30",15.38,495700,{"date":1037,"open":784,"high":674,"low":772,"close":1007,"change":1038,"percent_change":528,"volume":1039,"transactions":9,"vwap":1007},"2025-07-29",0.08,248500,{"date":1041,"open":748,"high":1042,"low":643,"close":799,"change":105,"percent_change":1043,"volume":1044,"transactions":9,"vwap":799},"2025-07-28",2.718,-6.32,59700,{"date":1046,"open":1012,"high":733,"low":1012,"close":1047,"change":510,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2025-07-25",2.69,-0.74,291100,{"date":1051,"open":1012,"high":727,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2025-07-24",2.556,2.71,0.13,5.04,357900,{"date":1058,"open":666,"high":666,"low":1059,"close":676,"change":1018,"percent_change":1060,"volume":1061,"transactions":9,"vwap":676},"2025-07-23",2.552,-3.73,238200,{"date":1063,"open":1064,"high":734,"low":784,"close":1065,"change":105,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2025-07-22",2.83,2.68,-5.96,435400,{"date":1069,"open":1011,"high":1070,"low":790,"close":675,"change":971,"percent_change":1071,"volume":1072,"transactions":9,"vwap":675},"2025-07-21",3.134,12.65,1399500,{"date":1074,"open":797,"high":840,"low":1075,"close":784,"change":786,"percent_change":992,"volume":1076,"transactions":9,"vwap":784},"2025-07-18",2.321,545700,{"date":1078,"open":985,"high":748,"low":761,"close":985,"change":742,"percent_change":1079,"volume":1080,"transactions":9,"vwap":985},"2025-07-17",-0.4,1918100,{"date":1082,"open":675,"high":632,"low":714,"close":785,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":785},"2025-07-16",-0.28,-10.14,2248400,{"date":1087,"open":747,"high":1088,"low":963,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2025-07-15",3.315,2.76,-0.3,-9.8,1660900,{"date":1094,"open":1095,"high":1096,"low":762,"close":707,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":707},"2025-07-14",3.28,3.48,-0.31,-9.2,1786600,{"date":1101,"open":1102,"high":1103,"low":667,"close":1104,"change":786,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2025-07-11",3.21,3.47,3.37,1.81,1712100,{"date":1108,"open":963,"high":1103,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2025-07-10",2.721,3.31,0.43,14.93,2368800,{"date":1115,"open":666,"high":706,"low":1116,"close":727,"change":510,"percent_change":884,"volume":1117,"transactions":9,"vwap":727},"2025-07-09",2.39,1284100,{"date":1119,"open":1120,"high":1121,"low":641,"close":649,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":649},"2025-07-08",2.81,2.97,-0.79,-21.41,1812100,{"date":174,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},3.987,4,3.32,3.69,-0.297,-7.45,1547600]