[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAMO":3,"homepage-market-summary":30,"stock-historical-MAMO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MAMO","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Massimo Group Common Stock","Nasdaq",null,"MISCELLANEOUS TRANSPORTATION EQUIPMENT","Massimo Group is engaged in utility focused recreational, Powersports Vehicles and Boats Industry. The company manufactures, imports and distributes a diversified portfolio of products divided into two main lines: a motor sports brand consisting of utility terrain vehicles (UTVs), all-terrain vehicles (ATVs), golf carts, scooters, and pontoon boats.","100","Garland, TX",false,{"close":16,"open":17,"high":18,"low":17,"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},0.9425,0.93,0.9651,0.95,-0.0075,-0.79,5672.349862,77,0.9521,5.59,0.66,575740.8041956056,5.7,631,{"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":14,"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":14,"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":14},"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":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},405706,148082741.853097,-61.39,"2025-04-24",[183,184,194,205,214,222,232,242,252,261,270,279,288,296,304,313,321,331,341,349,358,363,370,380,385,392,400,405,411,416,422,432,440,447,452,461,466,472,481,487,496,502,508,515,523,528,534,542,551,558,564,571,579,589,597,606,614,621,626,633,638,644,651,657,664,669,674,680,686,693,698,705,711,718,724,731,738,745,751,756,761,765,769,772,777,781,787,792,795,799,805,809,813,818,821,827,834,839,842,845,850,855,860,863,867,873,878,883,887,892,897,902,908,911,916,923,929,935,943,948,955,961,964,969,973,976,980,986,992,996,1001,1006,1009,1013,1018,1023,1028,1032,1039,1045,1049,1053,1058,1062,1066,1070,1075,1079,1082,1087,1091,1095,1098,1102,1106,1110,1116,1123,1129,1135,1140,1145,1150,1155,1160,1163,1167,1171,1176,1182,1190,1198,1204,1210,1215,1221,1227,1235,1243,1251,1259,1266,1274,1283,1289,1296,1301,1310,1315,1321,1327,1332,1339,1345,1351,1355,1361,1368,1374,1382,1391,1399,1406,1411,1419,1425,1430,1436,1443,1450,1456,1462,1468,1473,1477,1483,1488,1494,1498,1505,1512,1517,1523,1531,1538,1541,1547,1553,1559,1565,1568,1574,1580,1586,1591,1594,1601,1608,1613,1621,1625,1632,1638,1642,1649,1655,1660,1665,1670,1675,1681,1686,1689,1695,1700,1705,1713,1716,1719,1724,1728,1732,1736,1739,1744,1748,1752,1757,1759,1764,1771,1780,1786,1794,1800,1803,1807,1812,1817,1820,1823,1827,1832,1837,1841,1846,1849,1855,1858,1860,1865,1868,1871,1874,1878,1882,1886,1891,1894,1900,1905,1910,1915,1919,1923,1928,1934,1940,1944,1950,1956,1961,1967,1974,1981,1986,1991,1994,1999,2004,2008,2012,2015,2019,2022,2028,2032,2038,2041,2048,2052,2059,2062,2067,2074,2077,2081,2087,2093,2098,2104,2109,2114,2117,2123,2129,2133,2137,2141,2144,2149,2153,2157,2159,2164,2166,2170,2172,2175,2180,2183,2186,2190,2193,2197],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",0.96,0.9783,0.9312,-0.019,-1.96,13224.904224,111,0.9519,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",0.97,0.9805,0.9601,0.969,-0.0183,-1.85,25132.443124,831,0.9707,{"date":206,"open":198,"high":207,"low":198,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",1.0001,0.9873,-0.0127,-1.27,6506.587337,62,0.9815,{"date":215,"open":216,"high":217,"low":175,"close":175,"change":218,"percent_change":190,"volume":219,"transactions":220,"vwap":221},"2026-09-30",1.03,1.0327,-0.02,2823.329029,64,1.0195,{"date":223,"open":224,"high":216,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",0.9795,0.976849,1.02,0.021,2.1,44655.3158,251,1.0062,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",0.91,1.01,0.999,0.0614,6.55,73767.32522,417,0.9858,{"date":243,"open":244,"high":245,"low":234,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",0.92,0.96055,0.9376,-0.0024,-0.26,17327.610332,149,0.9354,{"date":253,"open":26,"high":254,"low":26,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",0.9499,0.94,-0.006,-0.63,529509.238397,1727,0.7702,{"date":262,"open":19,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":24},"2026-09-23",0.96245,0.9431,0.946,0.0029,0.31,8124.05173,132,{"date":271,"open":254,"high":272,"low":273,"close":264,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",0.9994,0.9309,0.023,2.5,19323.154218,219,0.9622,{"date":280,"open":281,"high":281,"low":244,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",0.98,0.9201,-0.0757,-7.6,29622.323392,269,0.9424,{"date":289,"open":263,"high":226,"low":255,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",0.9958,0.0458,4.82,82707.971022,255,0.9848,{"date":297,"open":298,"high":299,"low":19,"close":19,"change":300,"percent_change":142,"volume":301,"transactions":302,"vwap":303},"2026-09-17",0.950001,0.9759,0.01,11223.3158,159,0.9561,{"date":305,"open":306,"high":307,"low":255,"close":255,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",0.9555,0.968,-0.0155,-1.62,13506.934113,106,0.9511,{"date":314,"open":315,"high":315,"low":19,"close":306,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",0.974,-0.0246,-2.51,15453.244864,127,0.9628,{"date":322,"open":323,"high":324,"low":196,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",0.9879,0.9967,0.9801,-0.0082,-0.83,10645.229229,107,0.9847,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",0.9864,0.9896,0.9883,0.0013,0.13,5536.3158,104,0.9903,{"date":342,"open":226,"high":226,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",0.987,0.0006,0.06,8818.315572,205,0.9936,{"date":350,"open":351,"high":352,"low":281,"close":333,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",1.0101,1.05,-0.0136,-1.36,39131.13223,436,1.0043,{"date":359,"open":281,"high":207,"low":281,"close":175,"change":300,"percent_change":235,"volume":360,"transactions":361,"vwap":362},"2026-09-08",14858.3158,131,0.9984,{"date":364,"open":175,"high":175,"low":365,"close":365,"change":366,"percent_change":53,"volume":367,"transactions":368,"vwap":369},"2026-09-04",0.99,0.0048,11126.722168,78,0.9963,{"date":371,"open":372,"high":373,"low":281,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",0.9901,1.005,0.9852,-0.0049,-0.49,3990.3158,66,0.9895,{"date":381,"open":372,"high":351,"low":325,"close":372,"change":382,"percent_change":382,"volume":383,"transactions":384,"vwap":369},"2026-09-02",0,29672.793734,168,{"date":386,"open":235,"high":226,"low":387,"close":372,"change":388,"percent_change":389,"volume":390,"transactions":311,"vwap":391},"2026-09-01",0.983,-0.0093,-0.93,13161.569036,1.0017,{"date":393,"open":365,"high":226,"low":394,"close":272,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",0.9812,-0.0006,-0.06,5752.807863,112,0.9978,{"date":401,"open":216,"high":216,"low":365,"close":175,"change":382,"percent_change":382,"volume":402,"transactions":403,"vwap":404},"2026-08-28",8701.018327,193,1.0031,{"date":406,"open":407,"high":216,"low":175,"close":175,"change":382,"percent_change":382,"volume":408,"transactions":409,"vwap":410},"2026-08-27",1.0074,4401.3158,123,1.0102,{"date":412,"open":413,"high":226,"low":325,"close":175,"change":382,"percent_change":382,"volume":414,"transactions":319,"vwap":415},"2026-08-26",0.99005,7662.5928,1.0038,{"date":417,"open":379,"high":235,"low":281,"close":175,"change":418,"percent_change":292,"volume":419,"transactions":420,"vwap":421},"2026-08-25",0.046,23071.290409,158,0.9988,{"date":423,"open":424,"high":425,"low":255,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",1.04,1.046,0.954,-0.086,-8.27,346104.281526,389,0.9439,{"date":433,"open":434,"high":352,"low":216,"close":424,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",1.0402,0.02,1.96,18297.3158,136,1.0366,{"date":441,"open":442,"high":352,"low":226,"close":226,"change":218,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",1.0302,-1.92,7686.3158,113,1.0348,{"date":448,"open":424,"high":142,"low":226,"close":424,"change":382,"percent_change":382,"volume":449,"transactions":450,"vwap":451},"2026-08-19",37442.622228,233,1.0388,{"date":453,"open":454,"high":455,"low":456,"close":424,"change":218,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",1.08,1.12,1.0238,-1.89,56669.263038,300,1.0638,{"date":462,"open":142,"high":455,"low":142,"close":142,"change":382,"percent_change":382,"volume":463,"transactions":464,"vwap":465},"2026-08-17",53444.680879,406,1.0935,{"date":467,"open":352,"high":454,"low":352,"close":142,"change":468,"percent_change":469,"volume":470,"transactions":294,"vwap":471},"2026-08-14",0.0289,2.8,11469.802371,1.0547,{"date":473,"open":216,"high":474,"low":216,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",1.045,1.0311,0.0011,0.11,2474.835179,92,1.0386,{"date":482,"open":424,"high":424,"low":483,"close":216,"change":218,"percent_change":484,"volume":485,"transactions":192,"vwap":486},"2026-08-12",1.0286,-1.9,11023.74389,1.0346,{"date":488,"open":142,"high":489,"low":490,"close":352,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",1.07,1.025,-0.01,-0.94,19886.3158,95,1.0439,{"date":497,"open":424,"high":498,"low":226,"close":142,"change":382,"percent_change":382,"volume":499,"transactions":500,"vwap":501},"2026-08-10",1.075,41630.504167,115,1.0387,{"date":503,"open":424,"high":504,"low":424,"close":142,"change":491,"percent_change":389,"volume":505,"transactions":506,"vwap":507},"2026-08-07",1.09,20268.6908,119,1.067,{"date":509,"open":504,"high":510,"low":352,"close":489,"change":218,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",1.1,-1.83,31672.749586,109,1.0691,{"date":516,"open":142,"high":517,"low":142,"close":504,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-05",1.11,0.05,4.81,118171.623329,242,1.0848,{"date":524,"open":216,"high":142,"low":226,"close":424,"change":300,"percent_change":196,"volume":525,"transactions":526,"vwap":527},"2026-08-04",27027.944129,552,1.0401,{"date":529,"open":530,"high":352,"low":226,"close":216,"change":300,"percent_change":281,"volume":531,"transactions":532,"vwap":533},"2026-08-03",1.0392,31094.5361,565,1.0325,{"date":535,"open":536,"high":537,"low":235,"close":226,"change":538,"percent_change":376,"volume":539,"transactions":540,"vwap":541},"2026-07-31",1.015,1.039,-0.005,24470.008748,126,1.0231,{"date":543,"open":544,"high":545,"low":544,"close":490,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",1.0002,1.0399,0.015,1.49,17001.6448,143,1.0145,{"date":552,"open":235,"high":352,"low":365,"close":235,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",-0.015,-1.46,41248.709565,147,1.0152,{"date":559,"open":142,"high":142,"low":226,"close":490,"change":553,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-28",-1.44,69248.737555,248,1.0306,{"date":565,"open":566,"high":510,"low":566,"close":424,"change":345,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-27",0.9609,6.12,379627.430927,887,1.0314,{"date":572,"open":175,"high":216,"low":573,"close":281,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-24",0.9546,-0.0111,-1.12,71390.848862,261,1.0193,{"date":580,"open":581,"high":216,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-23",0.9845,0.9691,0.9911,-0.0239,-2.35,32696.643744,220,1.0086,{"date":590,"open":17,"high":226,"low":591,"close":536,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-22",0.92075,0.0717,7.6,94235.170053,265,0.9785,{"date":598,"open":255,"high":281,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-21",0.9399,0.9433,0.0033,0.35,22684.3864,236,0.945,{"date":607,"open":608,"high":609,"low":17,"close":255,"change":491,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",0.9501,0.9822,-1.05,38863.214789,208,0.9437,{"date":615,"open":616,"high":617,"low":255,"close":616,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":616},"2026-07-17",0.94999999,0.98199999,-0.028,-2.86,117800,{"date":622,"open":175,"high":175,"low":255,"close":623,"change":624,"percent_change":172,"volume":625,"transactions":9,"vwap":623},"2026-07-16",0.97799999,-0.007,38100,{"date":627,"open":628,"high":175,"low":629,"close":630,"change":553,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-07-15",0.99000001,0.95999998,0.98500001,-1.5,9800,{"date":634,"open":628,"high":216,"low":635,"close":175,"change":491,"percent_change":636,"volume":637,"transactions":9,"vwap":175},"2026-07-14",0.98000002,-0.99,37800,{"date":639,"open":640,"high":226,"low":640,"close":235,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":235},"2026-07-13",0.935,0.075,8.02,175000,{"date":645,"open":646,"high":647,"low":648,"close":640,"change":649,"percent_change":196,"volume":650,"transactions":9,"vwap":640},"2026-07-10",0.926,0.94400001,0.92000002,0.009,30300,{"date":652,"open":653,"high":647,"low":648,"close":646,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":646},"2026-07-09",0.93400002,-0.013,-1.38,11700,{"date":658,"open":616,"high":616,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-08",0.92400002,0.93900001,-0.011,-1.16,25600,{"date":665,"open":616,"high":616,"low":640,"close":616,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":616},"2026-07-07",-0.024,-2.46,13600,{"date":670,"open":671,"high":672,"low":255,"close":672,"change":435,"percent_change":228,"volume":673,"transactions":9,"vwap":672},"2026-07-06",0.97000003,0.97399998,17200,{"date":675,"open":676,"high":677,"low":255,"close":426,"change":678,"percent_change":389,"volume":679,"transactions":9,"vwap":426},"2026-07-02",0.94499999,0.963,-0.009,21400,{"date":681,"open":682,"high":682,"low":616,"close":677,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":677},"2026-07-01",0.96499997,-0.002,-0.21,48400,{"date":687,"open":688,"high":689,"low":690,"close":682,"change":546,"percent_change":691,"volume":692,"transactions":9,"vwap":682},"2026-06-30",0.93699998,0.97299999,0.92500001,1.58,102900,{"date":694,"open":676,"high":629,"low":255,"close":616,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":616},"2026-06-29",-0.014,-1.45,26300,{"date":699,"open":255,"high":700,"low":701,"close":700,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":700},"2026-06-26",0.96399999,0.93800002,-0.001,-0.1,69000,{"date":706,"open":671,"high":635,"low":707,"close":682,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":682},"2026-06-25",0.93599999,-0.004,-0.41,73500,{"date":712,"open":713,"high":352,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-24",0.95499998,0.96899998,0.004,0.41,176100,{"date":719,"open":720,"high":721,"low":720,"close":682,"change":218,"percent_change":722,"volume":723,"transactions":9,"vwap":682},"2026-06-23",0.93099999,0.97600001,-2.03,35400,{"date":725,"open":726,"high":175,"low":727,"close":630,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":630},"2026-06-22",0.93199998,0.90100002,0.045,4.79,251500,{"date":732,"open":733,"high":175,"low":734,"close":255,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":255},"2026-06-18",0.97500002,0.90200001,-0.07,-6.93,425700,{"date":739,"open":740,"high":510,"low":741,"close":235,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":235},"2026-06-17",0.97899997,0.96600002,-0.05,-4.72,884000,{"date":746,"open":517,"high":747,"low":132,"close":142,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":142},"2026-06-16",1.18,0.119,12.65,11975200,{"date":752,"open":630,"high":630,"low":255,"close":753,"change":678,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-15",0.94099998,-0.95,49500,{"date":757,"open":635,"high":628,"low":616,"close":616,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":616},"2026-06-12",-0.03,-3.06,31500,{"date":762,"open":763,"high":763,"low":616,"close":635,"change":702,"percent_change":703,"volume":764,"transactions":9,"vwap":635},"2026-06-11",0.98100001,35800,{"date":766,"open":763,"high":767,"low":763,"close":763,"change":382,"percent_change":382,"volume":768,"transactions":9,"vwap":763},"2026-06-10",0.99800003,26200,{"date":770,"open":175,"high":216,"low":763,"close":763,"change":382,"percent_change":382,"volume":771,"transactions":9,"vwap":763},"2026-06-09",31100,{"date":773,"open":682,"high":774,"low":682,"close":763,"change":227,"percent_change":775,"volume":776,"transactions":9,"vwap":763},"2026-06-08",0.995,2.19,44700,{"date":778,"open":628,"high":373,"low":616,"close":629,"change":396,"percent_change":779,"volume":780,"transactions":9,"vwap":629},"2026-06-05",-5.88,89800,{"date":782,"open":255,"high":226,"low":783,"close":226,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":226},"2026-06-04",0.93000001,0.08,8.51,209300,{"date":788,"open":682,"high":789,"low":660,"close":255,"change":758,"percent_change":790,"volume":791,"transactions":9,"vwap":255},"2026-06-03",0.99699998,-3.09,62200,{"date":793,"open":175,"high":175,"low":682,"close":671,"change":382,"percent_change":382,"volume":794,"transactions":9,"vwap":671},"2026-06-02",34900,{"date":796,"open":797,"high":175,"low":682,"close":671,"change":702,"percent_change":703,"volume":798,"transactions":9,"vwap":671},"2026-06-01",0.98400003,33200,{"date":800,"open":635,"high":216,"low":677,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-29",0.97100002,-0.059,-5.73,77500,{"date":806,"open":763,"high":352,"low":801,"close":216,"change":435,"percent_change":807,"volume":808,"transactions":9,"vwap":216},"2026-05-28",1.98,332000,{"date":810,"open":635,"high":226,"low":682,"close":235,"change":811,"percent_change":510,"volume":812,"transactions":9,"vwap":235},"2026-05-27",0.011,155400,{"date":814,"open":682,"high":175,"low":682,"close":815,"change":661,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-26",0.99900001,-1.09,50400,{"date":819,"open":635,"high":235,"low":635,"close":235,"change":382,"percent_change":382,"volume":820,"transactions":9,"vwap":235},"2026-05-22",41200,{"date":822,"open":175,"high":226,"low":823,"close":235,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":235},"2026-05-21",0.96200001,0.016,1.61,89100,{"date":828,"open":629,"high":175,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-20",0.95599997,0.99400002,0.014,1.43,65500,{"date":835,"open":635,"high":175,"low":836,"close":635,"change":218,"percent_change":837,"volume":838,"transactions":9,"vwap":635},"2026-05-19",0.95300001,-2,49200,{"date":840,"open":740,"high":175,"low":616,"close":175,"change":300,"percent_change":235,"volume":841,"transactions":9,"vwap":175},"2026-05-18",160000,{"date":843,"open":628,"high":774,"low":629,"close":628,"change":382,"percent_change":382,"volume":844,"transactions":9,"vwap":628},"2026-05-15",107800,{"date":846,"open":671,"high":830,"low":616,"close":628,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":628},"2026-05-14",0.024,2.48,42700,{"date":851,"open":671,"high":175,"low":616,"close":741,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":741},"2026-05-13",-0.016,-1.63,116300,{"date":856,"open":175,"high":175,"low":801,"close":617,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":617},"2026-05-12",-0.017,-1.7,63400,{"date":861,"open":671,"high":175,"low":629,"close":815,"change":649,"percent_change":234,"volume":862,"transactions":9,"vwap":815},"2026-05-11",70600,{"date":864,"open":235,"high":235,"low":671,"close":628,"change":538,"percent_change":865,"volume":866,"transactions":9,"vwap":628},"2026-05-08",-0.5,60900,{"date":868,"open":175,"high":175,"low":869,"close":774,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":774},"2026-05-07",0.96100003,0.006,0.61,54400,{"date":874,"open":671,"high":175,"low":713,"close":875,"change":847,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-06",0.98900002,2.49,106700,{"date":879,"open":617,"high":617,"low":880,"close":682,"change":857,"percent_change":881,"volume":882,"transactions":9,"vwap":682},"2026-05-05",0.94800001,-1.73,139600,{"date":884,"open":628,"high":235,"low":635,"close":617,"change":618,"percent_change":885,"volume":886,"transactions":9,"vwap":617},"2026-05-04",-2.77,57900,{"date":888,"open":889,"high":490,"low":889,"close":235,"change":491,"percent_change":890,"volume":891,"transactions":9,"vwap":235},"2026-05-01",0.99199998,-0.98,47400,{"date":893,"open":628,"high":226,"low":629,"close":226,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":226},"2026-04-30",0.03,3.03,126100,{"date":898,"open":753,"high":830,"low":753,"close":628,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":628},"2026-04-29",0.033,3.45,237200,{"date":903,"open":175,"high":226,"low":829,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-28",0.95700002,-0.033,-3.33,101500,{"date":909,"open":774,"high":216,"low":677,"close":628,"change":538,"percent_change":865,"volume":910,"transactions":9,"vwap":628},"2026-04-27",264700,{"date":912,"open":226,"high":226,"low":714,"close":774,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":774},"2026-04-24",-0.025,-2.45,289900,{"date":917,"open":918,"high":919,"low":226,"close":226,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":226},"2026-04-23",1.15,1.17,-0.13,-11.3,567400,{"date":924,"open":517,"high":925,"low":926,"close":918,"change":518,"percent_change":927,"volume":928,"transactions":9,"vwap":918},"2026-04-22",1.25,1.091,4.55,743900,{"date":930,"open":455,"high":931,"low":226,"close":510,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":510},"2026-04-21",1.13,-0.04,-3.51,434400,{"date":936,"open":937,"high":938,"low":454,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-20",1.16,1.23,1.14,-0.09,-7.32,1183900,{"date":944,"open":937,"high":945,"low":937,"close":938,"change":152,"percent_change":946,"volume":947,"transactions":9,"vwap":938},"2026-04-17",1.29,3.36,2187300,{"date":949,"open":919,"high":950,"low":504,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-16",1.5,1.19,0.203,20.57,41570400,{"date":956,"open":216,"high":352,"low":957,"close":958,"change":905,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-15",0.85000002,0.98699999,-3.24,19040700,{"date":962,"open":235,"high":352,"low":235,"close":226,"change":300,"percent_change":365,"volume":963,"transactions":9,"vwap":226},"2026-04-14",40000,{"date":965,"open":630,"high":216,"low":635,"close":235,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":235},"2026-04-13",0.027,2.75,43000,{"date":970,"open":175,"high":226,"low":617,"close":971,"change":857,"percent_change":858,"volume":972,"transactions":9,"vwap":971},"2026-04-10",0.98299998,53400,{"date":974,"open":815,"high":235,"low":628,"close":175,"change":491,"percent_change":636,"volume":975,"transactions":9,"vwap":175},"2026-04-09",44900,{"date":977,"open":978,"high":216,"low":774,"close":235,"change":824,"percent_change":825,"volume":979,"transactions":9,"vwap":235},"2026-04-08",1.008,35200,{"date":981,"open":982,"high":175,"low":682,"close":830,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":830},"2026-04-07",0.986,0.035,3.65,44300,{"date":987,"open":175,"high":235,"low":783,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-06",0.95899999,-0.051,-5.05,125800,{"date":993,"open":175,"high":142,"low":994,"close":235,"change":491,"percent_change":890,"volume":995,"transactions":9,"vwap":235},"2026-04-02",0.99299997,59400,{"date":997,"open":235,"high":998,"low":175,"close":226,"change":847,"percent_change":999,"volume":1000,"transactions":9,"vwap":226},"2026-04-01",1.058,2.41,70400,{"date":1002,"open":175,"high":226,"low":635,"close":1003,"change":708,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-03-31",0.99599999,-0.4,25000,{"date":1007,"open":175,"high":504,"low":629,"close":175,"change":382,"percent_change":382,"volume":1008,"transactions":9,"vwap":175},"2026-03-30",250100,{"date":1010,"open":676,"high":424,"low":646,"close":175,"change":345,"percent_change":1011,"volume":1012,"transactions":9,"vwap":175},"2026-03-27",6.38,261100,{"date":1014,"open":733,"high":175,"low":255,"close":255,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":255},"2026-03-26",-0.039,-3.98,84900,{"date":1019,"open":235,"high":424,"low":629,"close":740,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":740},"2026-03-25",-0.031,-3.07,148500,{"date":1024,"open":1025,"high":504,"low":671,"close":235,"change":518,"percent_change":1026,"volume":1027,"transactions":9,"vwap":235},"2026-03-24",0.98799998,5.21,182700,{"date":1029,"open":648,"high":216,"low":648,"close":629,"change":274,"percent_change":1030,"volume":1031,"transactions":9,"vwap":629},"2026-03-23",2.45,98700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":688,"change":553,"percent_change":1037,"volume":1038,"transactions":9,"vwap":688},"2026-03-20",0.96700001,1.001,0.89999998,-1.58,138100,{"date":1040,"open":1003,"high":235,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-19",0.95200002,-0.058,-5.74,127900,{"date":1046,"open":142,"high":489,"low":235,"close":235,"change":940,"percent_change":1047,"volume":1048,"transactions":9,"vwap":235},"2026-03-18",-8.18,120000,{"date":1050,"open":489,"high":455,"low":489,"close":510,"change":218,"percent_change":1051,"volume":1052,"transactions":9,"vwap":510},"2026-03-17",-1.79,69300,{"date":1054,"open":489,"high":931,"low":1055,"close":455,"change":435,"percent_change":1056,"volume":1057,"transactions":9,"vwap":455},"2026-03-16",1.035,1.82,100800,{"date":1059,"open":454,"high":937,"low":489,"close":510,"change":435,"percent_change":1060,"volume":1061,"transactions":9,"vwap":510},"2026-03-13",1.85,275900,{"date":1063,"open":352,"high":510,"low":352,"close":454,"change":894,"percent_change":1064,"volume":1065,"transactions":9,"vwap":454},"2026-03-12",2.86,74900,{"date":1067,"open":504,"high":504,"low":216,"close":352,"change":758,"percent_change":1068,"volume":1069,"transactions":9,"vwap":352},"2026-03-11",-2.78,67000,{"date":1071,"open":235,"high":517,"low":175,"close":454,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":454},"2026-03-10",0.07,6.93,271300,{"date":1076,"open":671,"high":216,"low":671,"close":235,"change":274,"percent_change":1077,"volume":1078,"transactions":9,"vwap":235},"2026-03-09",2.33,121000,{"date":1080,"open":175,"high":235,"low":721,"close":958,"change":538,"percent_change":865,"volume":1081,"transactions":9,"vwap":958},"2026-03-06",126900,{"date":1083,"open":490,"high":454,"low":628,"close":889,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":889},"2026-03-05",0.007,0.71,295500,{"date":1088,"open":982,"high":216,"low":629,"close":630,"change":913,"percent_change":1089,"volume":1090,"transactions":9,"vwap":630},"2026-03-04",-2.48,193500,{"date":1092,"open":175,"high":216,"low":982,"close":235,"change":218,"percent_change":1093,"volume":1094,"transactions":9,"vwap":235},"2026-03-03",-1.94,95400,{"date":1096,"open":741,"high":489,"low":616,"close":216,"change":300,"percent_change":281,"volume":1097,"transactions":9,"vwap":216},"2026-03-02",128900,{"date":1099,"open":424,"high":352,"low":536,"close":226,"change":742,"percent_change":1100,"volume":1101,"transactions":9,"vwap":226},"2026-02-27",-4.67,163800,{"date":1103,"open":226,"high":504,"low":721,"close":489,"change":518,"percent_change":1104,"volume":1105,"transactions":9,"vwap":489},"2026-02-26",4.9,267200,{"date":1107,"open":982,"high":489,"low":982,"close":226,"change":435,"percent_change":1108,"volume":1109,"transactions":9,"vwap":226},"2026-02-25",2,294100,{"date":1111,"open":1112,"high":226,"low":957,"close":175,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":175},"2026-02-24",0.85699999,0.136,15.74,519700,{"date":1117,"open":707,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-02-23",0.94199997,0.86400002,-0.057,-6.19,218300,{"date":1124,"open":714,"high":714,"low":1125,"close":1126,"change":1020,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-02-20",0.91799998,0.921,-3.26,169200,{"date":1130,"open":774,"high":774,"low":1131,"close":1041,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1041},"2026-02-19",0.94300002,-0.048,-4.8,106500,{"date":1136,"open":1118,"high":226,"low":707,"close":175,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":175},"2026-02-18",0.034,3.52,165500,{"date":1141,"open":646,"high":630,"low":1142,"close":741,"change":824,"percent_change":1143,"volume":1144,"transactions":9,"vwap":741},"2026-02-17",0.92199999,1.68,255300,{"date":1146,"open":235,"high":235,"low":616,"close":616,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":616},"2026-02-13",-0.045,-4.52,231500,{"date":1151,"open":635,"high":226,"low":1152,"close":774,"change":435,"percent_change":1153,"volume":1154,"transactions":9,"vwap":774},"2026-02-12",0.86500001,2.05,700200,{"date":1156,"open":671,"high":424,"low":714,"close":733,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":733},"2026-02-11",-0.035,-3.47,407200,{"date":1161,"open":352,"high":352,"low":1118,"close":235,"change":742,"percent_change":743,"volume":1162,"transactions":9,"vwap":235},"2026-02-10",837700,{"date":1164,"open":504,"high":517,"low":226,"close":142,"change":758,"percent_change":1165,"volume":1166,"transactions":9,"vwap":142},"2026-02-09",-2.75,574200,{"date":1168,"open":424,"high":931,"low":235,"close":504,"change":491,"percent_change":1169,"volume":1170,"transactions":9,"vwap":504},"2026-02-06",-0.91,875000,{"date":1172,"open":517,"high":937,"low":454,"close":510,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":510},"2026-02-05",-0.11,-9.09,1162100,{"date":1177,"open":938,"high":1178,"low":216,"close":1179,"change":735,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-04",1.26,1.21,-5.47,3186100,{"date":1183,"open":1184,"high":1185,"low":1179,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-02-03",1.355,1.426,1.28,-1.88,-59.49,33797800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":932,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-02-02",3.2,3.255,3.13,3.16,-1.25,11600,{"date":1199,"open":1200,"high":1200,"low":1194,"close":1192,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1192},"2026-01-30",3.345,-0.14,-4.19,23400,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":894,"percent_change":234,"volume":1209,"transactions":9,"vwap":1208},"2026-01-29",3.37,3.19,3.34,34200,{"date":1211,"open":1212,"high":1208,"low":1192,"close":1213,"change":435,"percent_change":871,"volume":1214,"transactions":9,"vwap":1213},"2026-01-28",3.33,3.31,17400,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":894,"percent_change":244,"volume":1220,"transactions":9,"vwap":1219},"2026-01-27",3.38,3.22,3.29,12900,{"date":1222,"open":900,"high":900,"low":1223,"close":1224,"change":396,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-01-26",3.065,3.26,-1.81,19700,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-01-23",3.51,3.191,3.32,-0.12,-3.49,77300,{"date":1236,"open":1237,"high":1238,"low":1213,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-01-22",3.338,3.53,3.44,0.17,5.2,60300,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-01-21",3.5,3.265,3.27,-0.28,-7.89,52900,{"date":1252,"open":1253,"high":1254,"low":1238,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-01-20",3.76,3.87,3.55,-0.29,-7.55,35000,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":345,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-01-16",3.86,3.628,3.84,1.59,101400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1072,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-01-15",3.81,3.95,3.663,3.78,1.89,124900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-01-14",3.79,4.015,3.59,3.71,-0.19,-4.87,141100,{"date":1284,"open":1285,"high":25,"low":1245,"close":1286,"change":89,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-13",3.97,3.9,5.98,1521600,{"date":1290,"open":984,"high":1291,"low":1292,"close":1293,"change":894,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-12",3.72,3.555,3.68,0.82,37700,{"date":1297,"open":984,"high":1291,"low":1298,"close":984,"change":932,"percent_change":1299,"volume":1300,"transactions":9,"vwap":984},"2026-01-09",3.585,-1.08,25500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-01-08",3.74,3.838,3.645,3.69,-0.08,-2.12,52500,{"date":1311,"open":1268,"high":1261,"low":1303,"close":1312,"change":218,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-07",3.77,-0.53,30700,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1276,"change":1307,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1276},"2026-01-06",3.93,3.755,-2.07,46500,{"date":1322,"open":1323,"high":1324,"low":1312,"close":1254,"change":940,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1254},"2026-01-05",3.91,3.94,-2.27,67100,{"date":1328,"open":1285,"high":1329,"low":1261,"close":1330,"change":218,"percent_change":865,"volume":1331,"transactions":9,"vwap":1330},"2026-01-02",4.02,3.96,41500,{"date":1333,"open":1334,"high":1335,"low":1323,"close":1336,"change":396,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2025-12-31",3.99,4.01,3.98,-1.49,30000,{"date":1340,"open":1341,"high":1341,"low":1286,"close":1342,"change":300,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-30",4.06,4.04,0.25,49700,{"date":1346,"open":1341,"high":1347,"low":1285,"close":1348,"change":396,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-12-29",4.13,4.03,-1.47,49000,{"date":1352,"open":1335,"high":1347,"low":1261,"close":1353,"change":345,"percent_change":547,"volume":1354,"transactions":9,"vwap":1353},"2025-12-26",4.09,50100,{"date":1356,"open":1317,"high":1357,"low":1358,"close":1348,"change":345,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1348},"2025-12-24",4.08,3.7,1.51,86800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1285,"change":1196,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1285},"2025-12-23",3.88,4.26,3.3,-23.95,1623900,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":396,"percent_change":1373,"volume":820,"transactions":9,"vwap":1372},"2025-12-22",5.39,5.072,5.22,-1.14,{"date":1375,"open":1376,"high":1370,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-12-19",5.05,4.725,5.28,0.29,5.81,174700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2025-12-18",4.84,5.03,4.77,4.99,0.32,6.85,72300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":784,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-17",4.8,4.88,4.32,4.67,1.74,87900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1402,"change":1240,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-12-16",4.46,4.59,4.25,3.85,75300,{"date":1407,"open":1408,"high":1409,"low":1347,"close":1409,"change":477,"percent_change":1410,"volume":985,"transactions":9,"vwap":1409},"2025-12-15",4.356,4.42,2.55,{"date":1412,"open":1413,"high":1414,"low":1335,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-12-12",4.15,4.375,4.31,0.15,3.61,66400,{"date":1420,"open":1421,"high":1422,"low":1271,"close":1422,"change":337,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-12-11",4,4.16,3.23,50500,{"date":1426,"open":1276,"high":1341,"low":984,"close":1348,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1348},"2025-12-10",0.28,7.47,144600,{"date":1431,"open":984,"high":1432,"low":1138,"close":1433,"change":518,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-12-09",3.785,3.75,1.35,69700,{"date":1437,"open":1438,"high":1303,"low":1439,"close":1358,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1358},"2025-12-08",3.35,3.08,0.23,6.63,136300,{"date":1444,"open":1293,"high":1253,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-12-05",3.41,3.47,-0.23,-6.22,84800,{"date":1451,"open":984,"high":1269,"low":1452,"close":1358,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1358},"2025-12-04",3.4,-0.74,-16.67,2497400,{"date":1457,"open":1403,"high":1458,"low":1254,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-12-03",4.44,0.19,4.47,114600,{"date":1463,"open":1464,"high":1465,"low":1317,"close":1403,"change":920,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1403},"2025-12-02",4.18,4.255,-2.97,85300,{"date":1469,"open":1470,"high":1471,"low":1208,"close":1471,"change":382,"percent_change":382,"volume":1472,"transactions":9,"vwap":1471},"2025-12-01",4.3,4.38,612700,{"date":1474,"open":1422,"high":1471,"low":1335,"close":1471,"change":107,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1471},"2025-11-28",5.8,173900,{"date":1478,"open":1479,"high":1479,"low":1404,"close":1480,"change":1232,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-11-26",4.2,4.14,-2.82,26400,{"date":1484,"open":1485,"high":1364,"low":1486,"close":1364,"change":1416,"percent_change":984,"volume":1487,"transactions":9,"vwap":1364},"2025-11-25",4.22,4.135,9300,{"date":1489,"open":1490,"high":1491,"low":1334,"close":1492,"change":518,"percent_change":938,"volume":1493,"transactions":9,"vwap":1492},"2025-11-24",4.085,4.256,4.11,24100,{"date":1495,"open":1254,"high":1413,"low":1496,"close":1341,"change":345,"percent_change":950,"volume":1497,"transactions":9,"vwap":1341},"2025-11-21",3.66,80900,{"date":1499,"open":1500,"high":1501,"low":984,"close":1421,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1421},"2025-11-20",3.773,4.011,0.27,7.24,58300,{"date":1506,"open":1348,"high":1507,"low":1508,"close":1509,"change":1307,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-11-19",4.05,3.46,3.73,-2.1,70500,{"date":1513,"open":1417,"high":1514,"low":1417,"close":1268,"change":267,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1268},"2025-11-18",4.48,8.86,337700,{"date":1518,"open":1519,"high":1245,"low":1519,"close":1245,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1245},"2025-11-17",3.075,0.4,12.9,54200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":218,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-11-14",2.85,3.175,2.84,3.1,-0.64,150700,{"date":1532,"open":1247,"high":1533,"low":1534,"close":1535,"change":1201,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-11-13",3.279,3.11,3.12,-4.29,31600,{"date":1539,"open":1192,"high":1365,"low":1528,"close":1224,"change":1072,"percent_change":775,"volume":1540,"transactions":9,"vwap":1224},"2025-11-12",73300,{"date":1542,"open":1194,"high":1543,"low":1544,"close":1207,"change":435,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1207},"2025-11-11",3.21,3.105,0.63,24000,{"date":1548,"open":1549,"high":1207,"low":1549,"close":1550,"change":1240,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-11-10",3,3.17,5.67,27600,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1549,"change":1280,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1549},"2025-11-07",3.15,2.92,-5.96,21800,{"date":1560,"open":1561,"high":1207,"low":1562,"close":1207,"change":477,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1207},"2025-11-06",3.01,2.99,3.57,15000,{"date":1566,"open":1549,"high":1439,"low":1562,"close":1439,"change":477,"percent_change":1358,"volume":1567,"transactions":9,"vwap":1439},"2025-11-05",8900,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1173,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-04",3.025,2.97,-3.57,700,{"date":1575,"open":1549,"high":1576,"low":1577,"close":1439,"change":1578,"percent_change":1561,"volume":1579,"transactions":9,"vwap":1439},"2025-11-03",3.09,2.985,0.09,2100,{"date":1581,"open":1534,"high":1534,"low":1582,"close":1562,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1562},"2025-10-31",2.89,-0.24,-7.43,8300,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1423,"change":894,"percent_change":255,"volume":1590,"transactions":9,"vwap":1423},"2025-10-30",3.055,3.248,68100,{"date":1592,"open":1219,"high":1219,"low":1192,"close":1192,"change":518,"percent_change":1264,"volume":1593,"transactions":9,"vwap":1192},"2025-10-29",3200,{"date":1595,"open":1452,"high":1596,"low":1597,"close":1555,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1555},"2025-10-28",3.425,3.126,-0.32,-9.22,20200,{"date":1602,"open":1194,"high":1603,"low":1604,"close":1446,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1446},"2025-10-27",3.49,3.04,0.43,14.14,29100,{"date":1609,"open":1549,"high":1610,"low":1549,"close":1604,"change":1611,"percent_change":832,"volume":1612,"transactions":9,"vwap":1604},"2025-10-24",3.06,0.043,14000,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-10-23",2.643,3.05,2.997,0.257,9.38,27800,{"date":1622,"open":1623,"high":1624,"low":275,"close":1624,"change":932,"percent_change":560,"volume":1593,"transactions":9,"vwap":1624},"2025-10-22",2.7,2.74,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":382,"percent_change":382,"volume":1631,"transactions":9,"vwap":1630},"2025-10-21",2.739,2.79,2.68,2.78,4800,{"date":1633,"open":1634,"high":1630,"low":1635,"close":1630,"change":152,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1630},"2025-10-20",2.727,2.62,1.46,19800,{"date":1639,"open":1640,"high":1624,"low":275,"close":1624,"change":382,"percent_change":382,"volume":1641,"transactions":9,"vwap":1624},"2025-10-17",2.61,8700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1624,"change":920,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1624},"2025-10-16",2.81,2.858,2.64,-4.53,4900,{"date":1650,"open":1561,"high":1561,"low":1651,"close":1652,"change":1173,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-15",2.856,2.87,-3.69,4500,{"date":1656,"open":147,"high":147,"low":1657,"close":147,"change":518,"percent_change":1658,"volume":1659,"transactions":9,"vwap":147},"2025-10-14",2.83,1.71,2800,{"date":1661,"open":1561,"high":1561,"low":1662,"close":1662,"change":758,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-13",2.93,-1.01,3400,{"date":1666,"open":1571,"high":1576,"low":1644,"close":1667,"change":932,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-10",2.96,-1.33,5200,{"date":1671,"open":1667,"high":1672,"low":469,"close":1549,"change":518,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1549},"2025-10-09",3.045,1.69,27400,{"date":1676,"open":1677,"high":1678,"low":469,"close":1678,"change":435,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-10-08",2.865,2.95,0.68,10700,{"date":1682,"open":1662,"high":1683,"low":1684,"close":1662,"change":382,"percent_change":382,"volume":1685,"transactions":9,"vwap":1662},"2025-10-07",2.94,2.796,5100,{"date":1687,"open":1644,"high":1662,"low":469,"close":1662,"change":894,"percent_change":216,"volume":1688,"transactions":9,"vwap":1662},"2025-10-06",5300,{"date":1690,"open":1691,"high":1562,"low":1692,"close":1693,"change":735,"percent_change":1694,"volume":1226,"transactions":9,"vwap":1693},"2025-10-03",2.88,2.825,2.9,-2.36,{"date":1696,"open":1697,"high":1571,"low":1698,"close":1571,"change":518,"percent_change":1658,"volume":1699,"transactions":9,"vwap":1571},"2025-10-02",2.77,2.57,18100,{"date":1701,"open":1702,"high":1678,"low":1702,"close":1556,"change":1703,"percent_change":1704,"volume":968,"transactions":9,"vwap":1556},"2025-10-01",2.36,0.57,24.26,{"date":1706,"open":1064,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-09-30",2.91,2.215,2.35,-0.52,-18.12,92000,{"date":1714,"open":1623,"high":1652,"low":1623,"close":1652,"change":382,"percent_change":382,"volume":1715,"transactions":9,"vwap":1652},"2025-09-29",4400,{"date":1717,"open":1718,"high":1652,"low":1718,"close":1652,"change":382,"percent_change":382,"volume":1688,"transactions":9,"vwap":1652},"2025-09-26",2.65,{"date":1720,"open":1721,"high":1691,"low":1722,"close":1652,"change":758,"percent_change":1723,"volume":1654,"transactions":9,"vwap":1652},"2025-09-25",2.82,2.73,-1.03,{"date":1725,"open":1657,"high":1726,"low":1722,"close":1693,"change":300,"percent_change":602,"volume":1727,"transactions":9,"vwap":1693},"2025-09-24",2.915,20400,{"date":1729,"open":1721,"high":1582,"low":1697,"close":1582,"change":913,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1582},"2025-09-23",-0.86,10500,{"date":1733,"open":1707,"high":1678,"low":1646,"close":1726,"change":1147,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1726},"2025-09-22",-1.52,17900,{"date":1737,"open":1721,"high":1738,"low":1624,"close":1667,"change":477,"percent_change":1261,"volume":1017,"transactions":9,"vwap":1667},"2025-09-19",2.999,{"date":1740,"open":469,"high":1741,"low":1077,"close":1525,"change":1201,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1525},"2025-09-18",2.949,-4.68,1100000,{"date":1745,"open":1549,"high":1549,"low":1652,"close":1562,"change":491,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1562},"2025-09-17",-0.33,26700,{"date":1749,"open":1628,"high":1549,"low":1628,"close":1549,"change":435,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1549},"2025-09-16",0.67,14100,{"date":1753,"open":1667,"high":1549,"low":1754,"close":147,"change":218,"percent_change":1755,"volume":1756,"transactions":9,"vwap":147},"2025-09-15",2.605,-0.67,28800,{"date":1758,"open":1582,"high":1549,"low":1582,"close":1549,"change":382,"percent_change":382,"volume":1699,"transactions":9,"vwap":1549},"2025-09-12",{"date":1760,"open":1761,"high":1549,"low":1761,"close":1549,"change":1520,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1549},"2025-09-11",2.15,15.38,56200,{"date":1765,"open":1766,"high":1640,"low":1767,"close":1768,"change":152,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-09-10",2.52,2.451,2.6,1.56,13900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-09-09",2.494,2.59,2.25,2.56,0.21,8.94,24800,{"date":1781,"open":1782,"high":1768,"low":1783,"close":1709,"change":1459,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1709},"2025-09-08",2.597,2.27,8.8,30400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1583,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-09-05",2.3,2.4,2.113,2.16,-10,10900,{"date":1795,"open":999,"high":1796,"low":1797,"close":1789,"change":703,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1789},"2025-09-04",2.475,2.24,-4,14900,{"date":1801,"open":1776,"high":1698,"low":1030,"close":275,"change":742,"percent_change":190,"volume":1802,"transactions":9,"vwap":275},"2025-09-03",9100,{"date":1804,"open":1805,"high":1805,"low":275,"close":1410,"change":1447,"percent_change":428,"volume":1806,"transactions":9,"vwap":1410},"2025-09-02",2.71,3800,{"date":1808,"open":1809,"high":469,"low":1809,"close":1630,"change":435,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1630},"2025-08-29",2.698,0.72,2300,{"date":1813,"open":1640,"high":1556,"low":1640,"close":1814,"change":1280,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-08-28",2.76,-6.44,7800,{"date":1818,"open":1630,"high":1549,"low":1630,"close":1678,"change":932,"percent_change":1819,"volume":1631,"transactions":9,"vwap":1678},"2025-08-27",-1.34,{"date":1821,"open":1693,"high":1562,"low":1064,"close":1562,"change":435,"percent_change":1750,"volume":1822,"transactions":9,"vwap":1562},"2025-08-26",3300,{"date":1824,"open":1693,"high":1571,"low":967,"close":1571,"change":337,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1571},"2025-08-25",4.58,9500,{"date":1828,"open":469,"high":1829,"low":1830,"close":1527,"change":152,"percent_change":832,"volume":1831,"transactions":9,"vwap":1527},"2025-08-22",2.905,2.72,110700,{"date":1833,"open":1218,"high":1218,"low":1776,"close":469,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":469},"2025-08-21",-0.18,-6.04,92800,{"date":1838,"open":1630,"high":1604,"low":1630,"close":147,"change":1839,"percent_change":1446,"volume":1840,"transactions":9,"vwap":147},"2025-08-20",0.1,29000,{"date":1842,"open":1644,"high":1693,"low":1843,"close":1691,"change":82,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1691},"2025-08-19",2.576,5.11,26600,{"date":1847,"open":1527,"high":1693,"low":1624,"close":1624,"change":1232,"percent_change":1848,"volume":760,"transactions":9,"vwap":1624},"2025-08-18",-4.2,{"date":1850,"open":1697,"high":1851,"low":1852,"close":1064,"change":920,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1064},"2025-08-15",2.978,2.582,-4.35,24500,{"date":1856,"open":1528,"high":1528,"low":1691,"close":1562,"change":940,"percent_change":1857,"volume":668,"transactions":9,"vwap":1562},"2025-08-14",-2.92,{"date":1859,"open":1439,"high":1528,"low":1616,"close":1439,"change":1072,"percent_change":1077,"volume":1816,"transactions":9,"vwap":1439},"2025-08-13",{"date":1861,"open":1561,"high":1616,"low":1862,"close":1561,"change":1232,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1561},"2025-08-12",2.713,-3.83,10600,{"date":1866,"open":1672,"high":1555,"low":1678,"close":1194,"change":152,"percent_change":945,"volume":1867,"transactions":9,"vwap":1194},"2025-08-11",16900,{"date":1869,"open":1549,"high":1555,"low":1549,"close":1576,"change":1578,"percent_change":1549,"volume":1870,"transactions":9,"vwap":1576},"2025-08-08",15600,{"date":1872,"open":1683,"high":1873,"low":1077,"close":1549,"change":518,"percent_change":1673,"volume":1482,"transactions":9,"vwap":1549},"2025-08-07",3.049,{"date":1875,"open":1582,"high":1678,"low":1652,"close":1678,"change":345,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1678},"2025-08-06",2.08,5900,{"date":1879,"open":967,"high":1556,"low":1880,"close":1582,"change":1459,"percent_change":1881,"volume":723,"transactions":9,"vwap":1582},"2025-08-05",2.54,7.04,{"date":1883,"open":1410,"high":1623,"low":275,"close":1623,"change":1240,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1623},"2025-08-04",6.72,44200,{"date":1887,"open":1888,"high":1889,"low":1702,"close":1888,"change":152,"percent_change":825,"volume":1890,"transactions":9,"vwap":1888},"2025-08-01",2.53,2.63,19600,{"date":1892,"open":1754,"high":1754,"low":848,"close":876,"change":758,"percent_change":1893,"volume":1664,"transactions":9,"vwap":876},"2025-07-31",-1.19,{"date":1895,"open":1896,"high":1897,"low":1761,"close":1766,"change":1173,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1766},"2025-07-30",2.51,2.578,-4.18,25900,{"date":1901,"open":1902,"high":1889,"low":1903,"close":1889,"change":382,"percent_change":382,"volume":1904,"transactions":9,"vwap":1889},"2025-07-29",2.519,2.47,10200,{"date":1906,"open":1410,"high":1718,"low":1907,"close":1889,"change":784,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1889},"2025-07-28",2.402,3.14,12100,{"date":1911,"open":1912,"high":1623,"low":1913,"close":1410,"change":1839,"percent_change":1357,"volume":1914,"transactions":9,"vwap":1410},"2025-07-25",2.46,2.43,21900,{"date":1916,"open":1709,"high":1766,"low":1917,"close":1030,"change":218,"percent_change":1918,"volume":656,"transactions":9,"vwap":1030},"2025-07-24",2.34,-0.81,{"date":1920,"open":1709,"high":275,"low":1709,"close":1903,"change":152,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1903},"2025-07-23",1.65,16100,{"date":1924,"open":1925,"high":1903,"low":228,"close":1913,"change":1232,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1913},"2025-07-22",2.18,-4.71,28700,{"date":1929,"open":1644,"high":1527,"low":1930,"close":1410,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1410},"2025-07-21",2.12,-0.249,-8.9,44800,{"date":1935,"open":469,"high":469,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":656,"transactions":9,"vwap":1937},"2025-07-18",2.704,2.799,0.049,1.78,{"date":1941,"open":1718,"high":469,"low":1635,"close":967,"change":435,"percent_change":1942,"volume":1943,"transactions":9,"vwap":967},"2025-07-17",0.73,49400,{"date":1945,"open":1946,"high":1630,"low":1947,"close":1722,"change":784,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1722},"2025-07-16",2.595,2.42,3.02,32900,{"date":1951,"open":1952,"high":1830,"low":1953,"close":1718,"change":396,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1718},"2025-07-15",2.69,2.571,-2.21,6700,{"date":1957,"open":1702,"high":1958,"low":1702,"close":1805,"change":60,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1805},"2025-07-14",2.722,19.91,143400,{"date":1962,"open":1761,"high":1788,"low":1963,"close":1964,"change":784,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-07-11",2.14,2.26,3.67,58100,{"date":1968,"open":1969,"high":1709,"low":1970,"close":1925,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1925},"2025-07-10",2.11,1.94,-0.099,-4.34,39600,{"date":1975,"open":1976,"high":1977,"low":1153,"close":1978,"change":1979,"percent_change":1980,"volume":1558,"transactions":9,"vwap":1978},"2025-07-09",2.577,2.58,2.279,-0.161,-6.6,{"date":1982,"open":1809,"high":1623,"low":1775,"close":1983,"change":932,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-08",2.44,-1.61,36800,{"date":1987,"open":1657,"high":1657,"low":848,"close":848,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":848},"2025-07-07",-0.31,-11.11,35300,{"date":1992,"open":1693,"high":1693,"low":1952,"close":1628,"change":932,"percent_change":1993,"volume":1567,"transactions":9,"vwap":1628},"2025-07-03",-1.41,{"date":1995,"open":1525,"high":1996,"low":1997,"close":1657,"change":82,"percent_change":1241,"volume":1998,"transactions":9,"vwap":1657},"2025-07-02",2.964,2.498,61100,{"date":2000,"open":2001,"high":1623,"low":2001,"close":1952,"change":127,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1952},"2025-07-01",2.02,21.17,422100,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":435,"percent_change":234,"volume":1822,"transactions":9,"vwap":2007},"2025-06-30",2.00099993,2.22,{"date":2009,"open":1153,"high":2010,"low":2011,"close":2010,"change":382,"percent_change":382,"volume":1985,"transactions":9,"vwap":2010},"2025-06-27",2.2,1.97,{"date":2013,"open":1930,"high":2010,"low":1930,"close":2010,"change":345,"percent_change":469,"volume":2014,"transactions":9,"vwap":2010},"2025-06-26",2500,{"date":2016,"open":2010,"high":2010,"low":1963,"close":1963,"change":396,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1963},"2025-06-25",-2.73,1700,{"date":2020,"open":2010,"high":2010,"low":2010,"close":2010,"change":894,"percent_change":2021,"volume":176,"transactions":9,"vwap":2010},"2025-06-24",1.38,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":176,"transactions":9,"vwap":2025},"2025-06-23",2.177,2.17,0.2,10.15,{"date":2029,"open":2010,"high":2010,"low":2011,"close":2011,"change":1307,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2011},"2025-06-20",-3.9,1100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1153,"change":491,"percent_change":376,"volume":2037,"transactions":9,"vwap":1153},"2025-06-18",2.13,2.148,2.023,1900,{"date":2039,"open":1969,"high":1930,"low":2040,"close":2040,"change":932,"percent_change":484,"volume":2031,"transactions":9,"vwap":2040},"2025-06-17",2.06,{"date":2042,"open":2043,"high":2044,"low":2045,"close":228,"change":824,"percent_change":2046,"volume":2047,"transactions":9,"vwap":228},"2025-06-16",1.883,2.187,1.839,0.77,1400,{"date":2049,"open":2025,"high":2025,"low":1108,"close":2050,"change":553,"percent_change":172,"volume":2051,"transactions":9,"vwap":2050},"2025-06-13",2.084,1500,{"date":2053,"open":2054,"high":2054,"low":1108,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-06-12",2.188,2.099,-0.081,-3.72,3900,{"date":2060,"open":2011,"high":2010,"low":2011,"close":1925,"change":491,"percent_change":2061,"volume":1822,"transactions":9,"vwap":1925},"2025-06-11",-0.46,{"date":2063,"open":2064,"high":2064,"low":2025,"close":775,"change":2065,"percent_change":518,"volume":2066,"transactions":9,"vwap":775},"2025-06-10",2.198,0.001,600,{"date":2068,"open":2064,"high":2064,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-06-09",2.09,2.189,0.089,4.24,1300,{"date":2075,"open":1108,"high":2010,"low":2076,"close":228,"change":2065,"percent_change":518,"volume":1802,"transactions":9,"vwap":228},"2025-06-06",1.848,{"date":2078,"open":2079,"high":228,"low":2080,"close":2055,"change":702,"percent_change":742,"volume":2058,"transactions":9,"vwap":2055},"2025-06-05",2.07,2.035,{"date":2082,"open":2040,"high":2083,"low":2040,"close":228,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":228},"2025-06-04",2.23,-0.123,-5.53,16500,{"date":2088,"open":2089,"high":1964,"low":2090,"close":2091,"change":2092,"percent_change":1294,"volume":1688,"transactions":9,"vwap":2091},"2025-06-03",2.221,2.145,2.223,0.018,{"date":2094,"open":1709,"high":1709,"low":2010,"close":2095,"change":2096,"percent_change":2097,"volume":2014,"transactions":9,"vwap":2095},"2025-06-02",2.205,-0.127,-5.45,{"date":2099,"open":1775,"high":2100,"low":1775,"close":2101,"change":2102,"percent_change":2103,"volume":2037,"transactions":9,"vwap":2101},"2025-05-30",2.343,2.332,0.088,3.92,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2108,"change":624,"percent_change":1988,"volume":2018,"transactions":9,"vwap":2108},"2025-05-29",2.29,2.38,2.244,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":2113,"percent_change":1628,"volume":1579,"transactions":9,"vwap":2112},"2025-05-28",2.172,2.251,0.061,{"date":2115,"open":1969,"high":2116,"low":1969,"close":775,"change":300,"percent_change":137,"volume":1579,"transactions":9,"vwap":775},"2025-05-27",2.305,{"date":2118,"open":775,"high":775,"low":2119,"close":1925,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1925},"2025-05-23",2.125,-0.195,-8.21,9400,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":142,"volume":2128,"transactions":9,"vwap":2126},"2025-05-22",2.276,2.375,0.025,900,{"date":2130,"open":2131,"high":1030,"low":1709,"close":1709,"change":300,"percent_change":1605,"volume":2132,"transactions":9,"vwap":1709},"2025-05-21",2.445,8800,{"date":2134,"open":1410,"high":1410,"low":1788,"close":1917,"change":2135,"percent_change":1604,"volume":2136,"transactions":9,"vwap":1917},"2025-05-20",0.069,15700,{"date":2138,"open":2010,"high":2106,"low":1925,"close":2139,"change":2140,"percent_change":1788,"volume":1654,"transactions":9,"vwap":2139},"2025-05-19",2.271,0.051,{"date":2142,"open":2007,"high":2007,"low":2007,"close":2007,"change":2143,"percent_change":1148,"volume":2073,"transactions":9,"vwap":2007},"2025-05-16",-0.105,{"date":2145,"open":1030,"high":1030,"low":2146,"close":2146,"change":477,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-05-15",2.325,4.97,500,{"date":2150,"open":1708,"high":1708,"low":1708,"close":1708,"change":2151,"percent_change":2152,"volume":2031,"transactions":9,"vwap":1708},"2025-05-14",-0.125,-5.34,{"date":2154,"open":1788,"high":1766,"low":1788,"close":1917,"change":784,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1917},"2025-05-13",3.54,17800,{"date":2158,"open":1964,"high":1964,"low":1964,"close":1964,"change":382,"percent_change":382,"volume":382,"transactions":9,"vwap":1964},"2025-05-12",{"date":2160,"open":2161,"high":2161,"low":2083,"close":1964,"change":218,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1964},"2025-05-09",2.28,-0.88,7700,{"date":2165,"open":1077,"high":1077,"low":1964,"close":2161,"change":382,"percent_change":382,"volume":1585,"transactions":9,"vwap":2161},"2025-05-08",{"date":2167,"open":2168,"high":2106,"low":2168,"close":2161,"change":382,"percent_change":382,"volume":2169,"transactions":9,"vwap":2161},"2025-05-07",2.275,1200,{"date":2171,"open":2044,"high":2161,"low":2044,"close":2161,"change":345,"percent_change":1623,"volume":2128,"transactions":9,"vwap":2161},"2025-05-06",{"date":2173,"open":2106,"high":2106,"low":775,"close":2007,"change":396,"percent_change":2174,"volume":1654,"transactions":9,"vwap":2007},"2025-05-05",-2.63,{"date":2176,"open":1964,"high":2177,"low":1964,"close":2161,"change":1307,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2161},"2025-05-02",2.31,-3.39,3500,{"date":2181,"open":1797,"high":1702,"low":1797,"close":1702,"change":932,"percent_change":2182,"volume":2073,"transactions":9,"vwap":1702},"2025-05-01",-1.67,{"date":2184,"open":2161,"high":1789,"low":1791,"close":1789,"change":932,"percent_change":2185,"volume":1793,"transactions":9,"vwap":1789},"2025-04-30",-1.64,{"date":2187,"open":1913,"high":1766,"low":2107,"close":1983,"change":742,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1983},"2025-04-29",-2.01,15300,{"date":2191,"open":1913,"high":1624,"low":1913,"close":876,"change":337,"percent_change":2192,"volume":1641,"transactions":9,"vwap":876},"2025-04-28",5.51,{"date":2194,"open":2195,"high":2195,"low":2161,"close":1702,"change":2056,"percent_change":2196,"volume":1579,"transactions":9,"vwap":1702},"2025-04-25",2.385,-3.32,{"date":181,"open":2198,"high":2199,"low":2200,"close":2199,"change":831,"percent_change":38,"volume":2201,"transactions":9,"vwap":2199},2.427,2.441,2.389,20800]