[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MASS":3,"homepage-market-summary":30,"stock-historical-MASS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MASS","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},"908 Devices Inc. Common Stock","Nasdaq",null,"LABORATORY ANALYTICAL INSTRUMENTS","908 Devices Inc develops a suite of purpose-built handheld devices for point-of-need chemical analysis. Leveraging mass spectrometry, optical spectroscopy, analytics and machine learning technologies, the company makes devices that are smaller and more accessible than conventional laboratory instruments. Its devices, including MX908, ThreatID, XplorIR and VipIR, are used to analyze unknown materials and provide actionable answers in health, safety and defense technology applications, addressing the fentanyl and illicit drug crisis, toxic carcinogen exposure and security threats. The company reimagines mass spectrometry technology by developing smaller, lower-cost and simpler-to-operate devices compared to conventional instruments, and generates maximum revenue from the United States.","172","Burlington, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.33,12.85,13.348,12.25,12.8,-0.47,-3.67,375752.99576,7045,12.5252,5.025,355471.7935822749,87.8,1455,{"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":183},365,1,1000,{"period_high":18,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},4.2,387908,141586539.189151,135.76,"2025-04-24",[184,185,194,203,214,223,234,244,254,263,273,284,293,304,312,323,333,344,353,363,374,382,391,401,411,422,432,440,449,460,467,475,483,490,500,509,517,525,533,539,549,558,567,577,587,597,608,618,627,638,648,658,667,678,687,696,705,710,718,725,731,739,747,756,763,771,779,786,792,800,806,814,820,825,833,838,845,850,857,862,870,878,882,889,894,901,908,912,918,923,929,934,938,943,948,955,964,972,980,987,994,1000,1008,1014,1020,1024,1030,1038,1044,1048,1055,1063,1069,1074,1080,1084,1090,1095,1099,1104,1109,1114,1122,1130,1135,1141,1147,1154,1161,1170,1177,1184,1191,1200,1209,1216,1220,1225,1231,1235,1243,1251,1255,1258,1265,1271,1279,1287,1293,1298,1302,1308,1314,1319,1323,1328,1333,1340,1345,1349,1355,1359,1364,1370,1375,1379,1384,1388,1394,1399,1403,1407,1411,1416,1421,1426,1431,1436,1440,1444,1450,1457,1463,1470,1475,1483,1489,1493,1498,1504,1510,1516,1522,1528,1536,1542,1546,1551,1557,1562,1567,1574,1579,1584,1590,1596,1599,1602,1606,1611,1615,1619,1621,1625,1631,1636,1641,1646,1651,1656,1661,1664,1670,1676,1681,1687,1692,1698,1703,1708,1714,1720,1724,1729,1736,1741,1746,1752,1757,1761,1767,1773,1778,1783,1788,1793,1798,1803,1809,1814,1819,1824,1829,1834,1839,1844,1847,1851,1856,1862,1865,1869,1874,1878,1883,1886,1893,1898,1903,1908,1912,1915,1918,1923,1926,1931,1936,1940,1945,1950,1954,1958,1961,1966,1970,1974,1978,1983,1987,1991,1998,2002,2006,2012,2018,2022,2026,2030,2033,2036,2041,2044,2047,2051,2056,2059,2064,2069,2075,2078,2084,2088,2092,2096,2099,2102,2107,2111,2117,2122,2125,2128,2132,2136,2139,2145,2149,2152,2156,2160,2163,2167,2172,2176,2179,2184,2190,2194,2199,2204,2208,2211,2216,2222,2230,2238,2245,2251,2259,2267,2272,2279,2283,2286,2292,2296,2300,2305,2308,2312,2317,2320,2324,2327,2330],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":132,"volume":191,"transactions":192,"vwap":193},"2026-10-05",12.69,12.86,12.2,0.11,419452.588136,6113,12.6536,{"date":195,"open":196,"high":17,"low":197,"close":187,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",12.65,12.52,0.18,1.44,411384.418938,6678,12.6724,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",12.34,12.93,12.15,12.51,0.17,1.38,595268.560583,9133,12.5564,{"date":215,"open":216,"high":217,"low":218,"close":205,"change":53,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",11.89,12.47,11.825,4.14,414118.305449,9688,12.2751,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",11.52,11.86,11.4,11.85,0.19,1.63,453454.682073,7316,11.6969,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":89,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",11.25,11.69,11.11,11.66,1.92,287349.305086,5525,11.5742,{"date":245,"open":225,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",11.715,11.13,11.44,-0.08,-0.69,303906.590476,4509,11.4856,{"date":255,"open":256,"high":257,"low":258,"close":225,"change":38,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",10.8,11.53,10.78,5.3,353403.741702,6166,11.2811,{"date":264,"open":265,"high":236,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",11.05,10.8445,10.94,-0.24,-2.15,243098.0479,5645,10.9773,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",10.88,11.19,10.68,11.18,0.3,2.76,475128.006374,7684,11.0739,{"date":285,"open":286,"high":265,"low":287,"close":275,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",10.7,10.52,0.35,3.32,343697.549261,4945,10.8538,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",10.79,10.98,10.26,10.53,-0.45,-4.1,854920.243131,5634,10.5346,{"date":305,"open":306,"high":307,"low":306,"close":296,"change":142,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",10.15,11.22,10.69,689792.618003,14372,10.874,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",10.12,10.35,9.77,9.92,-0.05,-0.5,285720.90079,6983,9.9859,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":107,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",9.67,10,9.66,9.97,2.47,249376.327043,5729,9.9179,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",9.38,9.89,9.33,9.73,0.21,2.21,252623.106177,5563,9.7032,{"date":345,"open":346,"high":338,"low":347,"close":348,"change":209,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",9.49,9.44,9.52,1.82,279726.202286,5584,9.5487,{"date":354,"open":316,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",9.87,9.32,9.35,-0.34,-3.51,309328.384506,5951,9.4981,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",9.68,9.7,9.55,9.69,-0.12,-1.22,235370.705761,4832,9.6487,{"date":375,"open":376,"high":326,"low":366,"close":377,"change":268,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",9.91,9.81,-2.39,241820.971853,4632,9.8371,{"date":383,"open":384,"high":314,"low":355,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",10.02,10.05,0.01,0.1,201068.071344,4353,10.0109,{"date":392,"open":393,"high":298,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",10.39,9.79,10.04,-0.29,-2.81,307311.125173,5788,9.9866,{"date":402,"open":286,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",11,10.3,10.33,-0.32,-3,535316.31394,9441,10.5291,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",10.56,10.875,10.5,10.65,-0.02,-0.19,380582.295743,5558,10.6798,{"date":423,"open":424,"high":256,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",10.73,10.49,10.67,-0.06,-0.56,246215.379955,3635,10.6326,{"date":433,"open":434,"high":265,"low":415,"close":424,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",11.01,-0.37,-3.33,557104.21841,7819,10.6823,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",10.4,11.1,0.73,7.04,503196.02386,6475,10.934,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",10.96,11.02,10.315,10.37,-0.63,-5.73,461183.505109,7814,10.5059,{"date":461,"open":462,"high":265,"low":413,"close":403,"change":463,"percent_change":444,"volume":464,"transactions":465,"vwap":466},"2026-08-25",11.03,0.08,444144.032444,8196,10.9238,{"date":468,"open":403,"high":469,"low":256,"close":470,"change":107,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",11.2487,10.92,2.25,724074.9777,11284,11.0265,{"date":476,"open":477,"high":308,"low":306,"close":277,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",10.41,0.33,3.19,528311.975669,8103,10.4207,{"date":484,"open":385,"high":485,"low":376,"close":315,"change":190,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",10.7027,1.07,700060.731506,8260,10.2837,{"date":491,"open":492,"high":493,"low":328,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",10.25,10.48,10.24,0.16,1.59,654722.325149,9264,10.2165,{"date":501,"open":502,"high":314,"low":338,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",9.95,10.08,-0.11,-1.08,355878.253675,6181,9.9617,{"date":510,"open":511,"high":425,"low":384,"close":512,"change":198,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",10.22,10.19,1.8,463788.399508,7674,10.2744,{"date":518,"open":297,"high":442,"low":328,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",10.01,-0.1,-0.99,644601.687502,7983,10.1049,{"date":526,"open":385,"high":393,"low":527,"close":528,"change":529,"percent_change":122,"volume":530,"transactions":531,"vwap":532},"2026-08-13",9.905,10.11,0.09,518661.08073,7857,10.1141,{"date":534,"open":306,"high":287,"low":535,"close":384,"change":386,"percent_change":387,"volume":536,"transactions":537,"vwap":538},"2026-08-12",9.3,858131.87925,12729,9.8428,{"date":540,"open":541,"high":542,"low":543,"close":519,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",9.07,10.34,8.79,1.21,13.75,1620009.27584,21268,9.8452,{"date":550,"open":551,"high":552,"low":553,"close":551,"change":249,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",8.8,9.08,8.64,-0.9,349970.821106,6235,8.8764,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":38,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",8.37,8.88,8.2987,6.99,322690.525755,5043,8.7055,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":504,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",8.35,8.49,8.25,8.3,-1.31,242931.253476,4089,8.3641,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":21,"volume":584,"transactions":585,"vwap":586},"2026-08-05",8.46,8.61,8.26,8.41,-0.04,248434.880997,4030,8.4791,{"date":588,"open":589,"high":590,"low":581,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",8.54,8.84,8.45,0.03,0.36,443155.932467,5683,8.4523,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",8.02,8.5462,7.95,8.42,0.41,5.12,331809.550877,4434,8.3223,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",7.56,8.01,7.53,0.37,4.84,335294.547741,5565,7.8615,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":152,"percent_change":102,"volume":624,"transactions":625,"vwap":626},"2026-07-30",7.76,7.865,7.5,7.64,299197.307185,5644,7.6606,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",7.33,7.92,7.21,7.6,0.57,8.11,758003.408993,7742,7.5944,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":520,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",7.13,7.24,6.9,7.03,-1.4,146008.612996,2497,7.0322,{"date":649,"open":650,"high":651,"low":652,"close":640,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",7.42,7.46,6.95,-0.01,-0.14,229305.084581,4398,7.1169,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":592,"percent_change":664,"volume":665,"transactions":242,"vwap":666},"2026-07-24",7.17,7.23,6.945,7.14,0.42,348844.084687,7.0988,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",7.07,7.4,7.01,7.11,-0.13,-1.8,252735.925173,5013,7.1343,{"date":679,"open":680,"high":681,"low":682,"close":641,"change":504,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",7.38,7.7,7.22,-1.5,231126.054119,5157,7.3424,{"date":688,"open":672,"high":689,"low":671,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",7.36,7.35,0.32,4.55,313669.977592,5085,7.2836,{"date":697,"open":698,"high":699,"low":700,"close":643,"change":406,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",7.34,7.41,6.96,-4.35,261810.417611,5614,7.0945,{"date":706,"open":661,"high":707,"low":445,"close":690,"change":427,"percent_change":708,"volume":709,"transactions":9,"vwap":690},"2026-07-17",7.48,-0.81,270400,{"date":711,"open":712,"high":713,"low":714,"close":699,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":699},"2026-07-16",7.98,8.03,7.215,-0.64,-7.95,280200,{"date":719,"open":720,"high":721,"low":611,"close":722,"change":504,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-15",8.16,8.345,8.05,-1.35,205400,{"date":726,"open":727,"high":571,"low":728,"close":720,"change":339,"percent_change":729,"volume":730,"transactions":9,"vwap":720},"2026-07-14",8.12,7.885,2.64,248300,{"date":732,"open":733,"high":734,"low":735,"close":601,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":601},"2026-07-13",7.97,8.06,7.81,-0.15,-1.85,122100,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":435,"volume":746,"transactions":9,"vwap":744},"2026-07-10",8.09,8.21,7.96,8.1,-0.03,169400,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",7.9,8.69,7.85,8.13,0.25,3.17,172700,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":418,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-08",8.17,7.675,7.88,-2.35,307800,{"date":764,"open":765,"high":766,"low":712,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",8.31,8.415,8.07,-0.35,-4.16,296100,{"date":772,"open":773,"high":774,"low":775,"close":602,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":602},"2026-07-06",8.71,8.87,8.4,-0.27,-3.11,219000,{"date":780,"open":781,"high":782,"low":783,"close":750,"change":418,"percent_change":784,"volume":785,"transactions":9,"vwap":750},"2026-07-02",8.93,9.13,8.645,-2.14,190200,{"date":787,"open":553,"high":788,"low":789,"close":561,"change":198,"percent_change":790,"volume":791,"transactions":9,"vwap":561},"2026-07-01",8.96,8.56,2.07,254100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":504,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-30",8.86,8.97,8.66,8.7,-1.25,209200,{"date":801,"open":802,"high":795,"low":803,"close":804,"change":592,"percent_change":81,"volume":805,"transactions":9,"vwap":804},"2026-06-29",8.74,8.483,8.81,241900,{"date":807,"open":551,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",9.22,8.72,8.78,-0.2,-2.23,1226800,{"date":815,"open":816,"high":817,"low":774,"close":818,"change":386,"percent_change":190,"volume":819,"transactions":9,"vwap":818},"2026-06-25",9.05,9.2,8.98,398800,{"date":821,"open":789,"high":822,"low":789,"close":795,"change":107,"percent_change":823,"volume":824,"transactions":9,"vwap":795},"2026-06-24",9.265,2.75,371700,{"date":826,"open":827,"high":552,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",8.53,8.48,8.73,0.07,0.81,255400,{"date":834,"open":835,"high":836,"low":789,"close":796,"change":418,"percent_change":269,"volume":837,"transactions":9,"vwap":796},"2026-06-22",8.92,8.99,340700,{"date":839,"open":840,"high":835,"low":742,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-18",8.76,8.85,0.27,3.15,1063676,{"date":846,"open":847,"high":841,"low":570,"close":848,"change":427,"percent_change":250,"volume":849,"transactions":9,"vwap":848},"2026-06-17",8.62,8.58,208800,{"date":851,"open":852,"high":841,"low":853,"close":553,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":553},"2026-06-16",8.63,8.59,0.02,0.23,175700,{"date":858,"open":847,"high":859,"low":579,"close":847,"change":288,"percent_change":860,"volume":861,"transactions":9,"vwap":847},"2026-06-15",8.802,4.23,159400,{"date":863,"open":571,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-12",8.43,8.18,8.27,0.05,0.61,172300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":339,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-11",8.32,8.39,7.975,8.22,2.62,179900,{"date":879,"open":630,"high":880,"low":751,"close":611,"change":854,"percent_change":753,"volume":881,"transactions":9,"vwap":611},"2026-06-10",8.23,160100,{"date":883,"open":758,"high":884,"low":885,"close":886,"change":504,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-09",8.365,7.595,7.99,-1.36,215500,{"date":890,"open":891,"high":560,"low":722,"close":744,"change":209,"percent_change":892,"volume":893,"transactions":9,"vwap":744},"2026-06-08",8.14,2.14,139100,{"date":895,"open":853,"high":896,"low":751,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",8.65,7.93,-0.89,-10.09,242200,{"date":902,"open":903,"high":904,"low":580,"close":905,"change":495,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-04",8.625,9,8.82,1.85,357400,{"date":909,"open":910,"high":774,"low":580,"close":796,"change":418,"percent_change":269,"volume":911,"transactions":9,"vwap":796},"2026-06-03",8.83,283900,{"date":913,"open":773,"high":914,"low":915,"close":841,"change":89,"percent_change":916,"volume":917,"transactions":9,"vwap":841},"2026-06-02",8.95,8.55,2.55,301700,{"date":919,"open":571,"high":920,"low":921,"close":852,"change":89,"percent_change":876,"volume":922,"transactions":9,"vwap":852},"2026-06-01",8.675,7.955,384600,{"date":924,"open":904,"high":904,"low":925,"close":582,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":582},"2026-05-29",8.36,-0.52,-5.82,337100,{"date":930,"open":742,"high":931,"low":752,"close":781,"change":932,"percent_change":347,"volume":933,"transactions":9,"vwap":781},"2026-05-28",9.03,0.77,642300,{"date":935,"open":611,"high":765,"low":886,"close":720,"change":107,"percent_change":936,"volume":937,"transactions":9,"vwap":720},"2026-05-27",3.03,292600,{"date":939,"open":690,"high":940,"low":690,"close":630,"change":941,"percent_change":543,"volume":942,"transactions":9,"vwap":630},"2026-05-26",7.94,0.64,272700,{"date":944,"open":631,"high":945,"low":631,"close":946,"change":495,"percent_change":471,"volume":947,"transactions":9,"vwap":946},"2026-05-22",7.47,7.28,182300,{"date":949,"open":950,"high":660,"low":951,"close":952,"change":82,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-21",6.92,6.86,7.12,2.01,187300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-20",6.81,7.15,6.795,6.98,0.2,2.95,201900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":82,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-19",6.55,6.8,6.51,6.78,2.11,235100,{"date":973,"open":652,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-18",7.1,6.63,6.64,-0.26,-3.77,181100,{"date":981,"open":982,"high":982,"low":983,"close":642,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":642},"2026-05-15",7.39,6.87,-0.4,-5.48,259000,{"date":988,"open":612,"high":989,"low":990,"close":991,"change":268,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-14",7.775,7.26,7.3,-3.18,151400,{"date":995,"open":680,"high":996,"low":680,"close":997,"change":504,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-13",7.91,7.54,-1.44,178300,{"date":1001,"open":620,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-12",7.86,7.62,7.65,-0.28,-3.53,210700,{"date":1009,"open":727,"high":1010,"low":1011,"close":897,"change":268,"percent_change":1012,"volume":1013,"transactions":9,"vwap":897},"2026-05-11",8.355,7.855,-2.94,214100,{"date":1015,"open":767,"high":1016,"low":1017,"close":758,"change":529,"percent_change":1018,"volume":1019,"transactions":9,"vwap":758},"2026-05-08",8.2,7.78,1.11,416200,{"date":1021,"open":1022,"high":875,"low":897,"close":1022,"change":854,"percent_change":753,"volume":1023,"transactions":9,"vwap":1022},"2026-05-07",8.08,543600,{"date":1025,"open":1026,"high":1016,"low":968,"close":734,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":734},"2026-05-06",7.59,0.97,13.68,630400,{"date":1031,"open":1032,"high":952,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-05",6.62,6.54,7.09,0.54,8.24,451700,{"date":1039,"open":1040,"high":1041,"low":1033,"close":966,"change":977,"percent_change":1042,"volume":1043,"transactions":9,"vwap":966},"2026-05-04",6.77,6.93,-3.82,252400,{"date":1045,"open":951,"high":643,"low":1046,"close":957,"change":417,"percent_change":396,"volume":1047,"transactions":9,"vwap":957},"2026-05-01",6.76,213800,{"date":1049,"open":1050,"high":983,"low":1051,"close":1052,"change":478,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-30",6.52,6.445,6.83,5.08,194000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":268,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-29",6.74,6.82,6.46,6.5,-3.56,403800,{"date":1064,"open":1065,"high":969,"low":1066,"close":1057,"change":1067,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1057},"2026-04-28",6.67,6.6,0,196600,{"date":1070,"open":1071,"high":1041,"low":1072,"close":1057,"change":1067,"percent_change":1067,"volume":1073,"transactions":9,"vwap":1057},"2026-04-27",6.73,6.66,133300,{"date":1075,"open":967,"high":1076,"low":1077,"close":1057,"change":417,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1057},"2026-04-24",7.06,6.68,-0.3,127200,{"date":1081,"open":663,"high":663,"low":1066,"close":1046,"change":435,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1046},"2026-04-23",-5.19,209300,{"date":1085,"open":1086,"high":1087,"low":672,"close":640,"change":673,"percent_change":1088,"volume":1089,"transactions":9,"vwap":640},"2026-04-22",7.31,7.475,-1.79,226200,{"date":1091,"open":660,"high":1092,"low":660,"close":990,"change":583,"percent_change":1093,"volume":1094,"transactions":9,"vwap":990},"2026-04-21",7.539,-0.55,286400,{"date":1096,"open":1034,"high":945,"low":643,"close":991,"change":82,"percent_change":1097,"volume":1098,"transactions":9,"vwap":991},"2026-04-20",1.96,264500,{"date":1100,"open":997,"high":997,"low":1101,"close":1101,"change":977,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-17",7.16,-3.5,317500,{"date":1105,"open":689,"high":1106,"low":672,"close":650,"change":867,"percent_change":1107,"volume":1108,"transactions":9,"vwap":650},"2026-04-16",7.43,0.68,187800,{"date":1110,"open":629,"high":1111,"low":641,"close":1112,"change":867,"percent_change":1107,"volume":1113,"transactions":9,"vwap":1112},"2026-04-15",7.49,7.37,182900,{"date":1115,"open":661,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-14",7.72,7.18,7.32,0.12,1.67,247400,{"date":1123,"open":952,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-13",7.245,7.02,7.2,0.06,0.84,250900,{"date":1131,"open":1132,"high":958,"low":983,"close":663,"change":198,"percent_change":1133,"volume":1134,"transactions":9,"vwap":663},"2026-04-10",7,2.59,244500,{"date":1136,"open":1137,"high":974,"low":1058,"close":700,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":700},"2026-04-09",6.97,-0.07,-1,297000,{"date":1142,"open":631,"high":1143,"low":1144,"close":643,"change":842,"percent_change":1145,"volume":1146,"transactions":9,"vwap":643},"2026-04-08",7.27,6.91,3.99,396800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1046,"change":1152,"percent_change":573,"volume":1153,"transactions":9,"vwap":1046},"2026-04-07",6.75,6.835,6.53,-0.09,287700,{"date":1155,"open":975,"high":1156,"low":1157,"close":1158,"change":107,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-06",6.89,6.57,6.85,3.63,228900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-02",6.06,6.65,6.05,6.61,0.4,6.44,175800,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":529,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-01",6.17,6.355,6.21,1.47,254900,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":613,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-31",5.87,6.165,6.12,6.43,309700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":745,"percent_change":926,"volume":1190,"transactions":9,"vwap":1189},"2026-03-30",5.81,6.04,5.7,5.75,196700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-27",5.96,6.09,5.73,5.78,-0.36,-5.86,225800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-26",6.23,6.35,6.11,6.14,-0.18,-2.85,155400,{"date":1210,"open":1211,"high":1050,"low":1212,"close":1213,"change":867,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-25",6.39,6.22,6.32,0.8,196400,{"date":1217,"open":1187,"high":1211,"low":1187,"close":1218,"change":495,"percent_change":876,"volume":1219,"transactions":9,"vwap":1218},"2026-03-24",6.27,186500,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1204,"change":1067,"percent_change":1067,"volume":1224,"transactions":9,"vwap":1204},"2026-03-23",6.25,6.03,552700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1204,"change":854,"percent_change":478,"volume":1230,"transactions":9,"vwap":1204},"2026-03-20",6.07,6.15,5.905,441400,{"date":1232,"open":1233,"high":1212,"low":1189,"close":1194,"change":387,"percent_change":1120,"volume":1234,"transactions":9,"vwap":1194},"2026-03-19",5.83,281800,{"date":1236,"open":1237,"high":1172,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-18",6.16,5.95,5.99,-0.23,-3.7,282000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1212,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1212},"2026-03-17",6.13,6.31,6.085,0.13,2.13,229800,{"date":1252,"open":1253,"high":1203,"low":1187,"close":1194,"change":854,"percent_change":478,"volume":1254,"transactions":9,"vwap":1194},"2026-03-16",6.18,214500,{"date":1256,"open":1204,"high":1205,"low":1257,"close":1227,"change":1127,"percent_change":175,"volume":999,"transactions":9,"vwap":1227},"2026-03-13",5.94,{"date":1259,"open":1181,"high":1260,"low":1239,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-12",6.295,6.01,-0.25,-3.99,273700,{"date":1266,"open":1267,"high":1268,"low":1205,"close":1269,"change":1067,"percent_change":1067,"volume":1270,"transactions":9,"vwap":1269},"2026-03-11",6.24,6.37,6.26,173900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1269,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1269},"2026-03-10",6.28,6.49,5.973,-0.105,-1.65,270500,{"date":1280,"open":1227,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-09",6.42,5.9,6.365,0.105,1.68,302800,{"date":1288,"open":1166,"high":976,"low":1289,"close":1269,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1269},"2026-03-06",6,-0.49,-7.26,369300,{"date":1294,"open":976,"high":1041,"low":1295,"close":1149,"change":386,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1149},"2026-03-05",6.56,0.15,325100,{"date":1299,"open":1213,"high":1300,"low":1213,"close":1057,"change":664,"percent_change":1164,"volume":1301,"transactions":9,"vwap":1057},"2026-03-04",6.965,408500,{"date":1303,"open":1304,"high":749,"low":1305,"close":1213,"change":396,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1213},"2026-03-03",7.75,6.075,-4.39,657200,{"date":1309,"open":1310,"high":1132,"low":1311,"close":1166,"change":396,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1166},"2026-03-02",6.72,6.48,-4.2,387600,{"date":1315,"open":1316,"high":960,"low":959,"close":642,"change":427,"percent_change":1317,"volume":1318,"transactions":9,"vwap":642},"2026-02-27",6.84,-0.86,181500,{"date":1320,"open":957,"high":563,"low":1149,"close":700,"change":82,"percent_change":1321,"volume":1322,"transactions":9,"vwap":700},"2026-02-26",2.05,133200,{"date":1324,"open":951,"high":1325,"low":1310,"close":1058,"change":592,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1058},"2026-02-25",6.925,0.44,131000,{"date":1329,"open":1211,"high":950,"low":1211,"close":1330,"change":279,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-24",6.79,4.62,191900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1274,"change":1206,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1274},"2026-02-23",6.7,6.745,6.36,-2.7,371900,{"date":1341,"open":1144,"high":1342,"low":1295,"close":1065,"change":406,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1065},"2026-02-20",7.05,-4.58,328000,{"date":1346,"open":671,"high":1125,"low":1058,"close":563,"change":190,"percent_change":1347,"volume":1348,"transactions":9,"vwap":563},"2026-02-19",1.6,143300,{"date":1350,"open":1149,"high":1101,"low":1351,"close":1352,"change":1119,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-18",6.69,6.88,1.78,230600,{"date":1356,"open":1246,"high":967,"low":1246,"close":1046,"change":842,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1046},"2026-02-17",4.16,184600,{"date":1360,"open":1281,"high":1351,"low":1361,"close":1274,"change":463,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1274},"2026-02-13",6.4,1.25,171900,{"date":1365,"open":976,"high":1366,"low":1202,"close":1367,"change":418,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-12",6.694,6.41,-2.88,274900,{"date":1371,"open":1316,"high":1316,"low":1372,"close":1066,"change":112,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1066},"2026-02-11",6.33,-2.51,267700,{"date":1376,"open":983,"high":652,"low":1351,"close":1040,"change":369,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1040},"2026-02-10",-1.74,202600,{"date":1380,"open":1033,"high":1381,"low":1281,"close":1156,"change":81,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1156},"2026-02-09",6.94,5.19,241800,{"date":1385,"open":1203,"high":976,"low":1273,"close":966,"change":288,"percent_change":1386,"volume":1387,"transactions":9,"vwap":966},"2026-02-06",5.65,404400,{"date":1389,"open":1213,"high":1390,"low":1204,"close":1391,"change":673,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-05",6.425,6.2,-2.05,505300,{"date":1395,"open":1367,"high":1166,"low":1396,"close":1372,"change":504,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1372},"2026-02-04",6.19,-1.71,358500,{"date":1400,"open":1222,"high":1168,"low":1172,"close":1168,"change":753,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1168},"2026-02-03",4.04,403400,{"date":1404,"open":1218,"high":1051,"low":1163,"close":1396,"change":369,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1396},"2026-02-02",-1.9,554400,{"date":1408,"open":1218,"high":1409,"low":1174,"close":1246,"change":583,"percent_change":455,"volume":1410,"transactions":9,"vwap":1246},"2026-01-30",6.505,276400,{"date":1412,"open":1295,"high":1032,"low":1202,"close":1203,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1203},"2026-01-29",-0.21,-3.2,313800,{"date":1417,"open":1316,"high":1418,"low":968,"close":1295,"change":776,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1295},"2026-01-28",6.845,-3.95,351400,{"date":1422,"open":976,"high":1423,"low":968,"close":1052,"change":229,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1052},"2026-01-27",6.895,2.86,284100,{"date":1427,"open":1058,"high":1058,"low":1428,"close":976,"change":811,"percent_change":1429,"volume":1430,"transactions":9,"vwap":976},"2026-01-26",6.465,-2.92,318300,{"date":1432,"open":1342,"high":945,"low":1040,"close":1316,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1316},"2026-01-23",-0.16,-2.29,592300,{"date":1437,"open":1040,"high":445,"low":1164,"close":1132,"change":842,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1132},"2026-01-22",4.01,554300,{"date":1441,"open":1151,"high":1381,"low":1203,"close":1071,"change":339,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1071},"2026-01-21",3.22,669600,{"date":1445,"open":1033,"high":1156,"low":1446,"close":1050,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1050},"2026-01-20",6.192,1.05,19.2,848300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":318,"percent_change":1456,"volume":1199,"transactions":9,"vwap":1455},"2026-01-16",5.53,5.715,5.44,5.47,-0.91,{"date":1458,"open":1459,"high":1386,"low":1460,"close":1461,"change":463,"percent_change":1175,"volume":1462,"transactions":9,"vwap":1461},"2026-01-15",5.45,5.43,5.52,299100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1454,"change":830,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1454},"2026-01-14",5.37,5.51,5.35,1.3,210900,{"date":1471,"open":1452,"high":1472,"low":1467,"close":1465,"change":504,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1465},"2026-01-13",5.55,-2.01,263500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":463,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-12",5.39,5.61,5.36,5.48,1.48,222400,{"date":1484,"open":1459,"high":1485,"low":1486,"close":1487,"change":417,"percent_change":435,"volume":1488,"transactions":9,"vwap":1487},"2026-01-09",5.568,5.375,5.4,264700,{"date":1490,"open":259,"high":1455,"low":259,"close":1491,"change":745,"percent_change":1093,"volume":1492,"transactions":9,"vwap":1491},"2026-01-08",5.42,196500,{"date":1494,"open":1491,"high":1495,"low":1496,"close":1459,"change":867,"percent_change":1497,"volume":1129,"transactions":9,"vwap":1459},"2026-01-07",5.49,5.31,0.93,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1487,"change":249,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1487},"2026-01-06",5.46,5.2,-1.46,491700,{"date":1505,"open":604,"high":1506,"low":604,"close":1480,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1480},"2026-01-05",5.595,0.39,7.66,359100,{"date":1511,"open":1512,"high":1512,"low":26,"close":1513,"change":1433,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-02",5.27,5.09,-3.05,296600,{"date":1517,"open":1518,"high":1467,"low":1519,"close":1520,"change":152,"percent_change":932,"volume":1521,"transactions":9,"vwap":1520},"2025-12-31",5.21,5.16,5.25,285600,{"date":1523,"open":1524,"high":1479,"low":1525,"close":1518,"change":369,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1518},"2025-12-30",5.32,5.175,-2.25,436500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":249,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-29",5.34,5.5,5.24,5.33,-1.48,306500,{"date":1537,"open":1460,"high":1500,"low":1538,"close":1539,"change":583,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-26",5.26,5.41,-0.73,411700,{"date":1543,"open":1491,"high":1459,"low":1544,"close":1459,"change":152,"percent_change":88,"volume":1545,"transactions":9,"vwap":1459},"2025-12-24",5.255,361100,{"date":1547,"open":1548,"high":1282,"low":259,"close":1539,"change":926,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1539},"2025-12-23",5.89,-8.77,692000,{"date":1552,"open":1282,"high":1194,"low":1553,"close":1554,"change":529,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-22",5.85,5.93,1.54,481000,{"date":1558,"open":1454,"high":1559,"low":1454,"close":1559,"change":603,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-19",5.84,7.55,2817800,{"date":1563,"open":1564,"high":1559,"low":259,"close":1460,"change":1240,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1460},"2025-12-18",5.74,-4.06,930800,{"date":1568,"open":1196,"high":1569,"low":1570,"close":1571,"change":369,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-17",6.02,5.64,5.66,-2.08,476600,{"date":1575,"open":1179,"high":1289,"low":1576,"close":1196,"change":673,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1196},"2025-12-16",5.67,-2.2,501600,{"date":1580,"open":1223,"high":1187,"low":1195,"close":1581,"change":1138,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-15",5.91,-1.17,598500,{"date":1585,"open":1361,"high":1361,"low":1554,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-12",5.98,-0.42,-6.56,450100,{"date":1591,"open":1157,"high":1592,"low":1593,"close":1361,"change":1206,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1361},"2025-12-11",6.58,6.379,-2.74,199700,{"date":1597,"open":1033,"high":1335,"low":1269,"close":1592,"change":854,"percent_change":279,"volume":1598,"transactions":9,"vwap":1592},"2025-12-10",332100,{"date":1600,"open":1164,"high":957,"low":1311,"close":1295,"change":369,"percent_change":674,"volume":1601,"transactions":9,"vwap":1295},"2025-12-09",337300,{"date":1603,"open":975,"high":1604,"low":1281,"close":1077,"change":190,"percent_change":1120,"volume":1605,"transactions":9,"vwap":1077},"2025-12-08",6.825,319700,{"date":1607,"open":1065,"high":1077,"low":1608,"close":1157,"change":249,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1157},"2025-12-05",6.34,-1.2,379100,{"date":1612,"open":1174,"high":1164,"low":1261,"close":1164,"change":1613,"percent_change":1144,"volume":1614,"transactions":9,"vwap":1164},"2025-12-04",0.43,340400,{"date":1616,"open":1617,"high":1372,"low":1257,"close":1212,"change":1248,"percent_change":1249,"volume":1618,"transactions":9,"vwap":1212},"2025-12-03",6.1,366300,{"date":1620,"open":1237,"high":1237,"low":1581,"close":1194,"change":318,"percent_change":708,"volume":1129,"transactions":9,"vwap":1194},"2025-12-02",{"date":1622,"open":1237,"high":1396,"low":1623,"close":1205,"change":1413,"percent_change":1624,"volume":837,"transactions":9,"vwap":1205},"2025-12-01",5.88,-3.31,{"date":1626,"open":1281,"high":1627,"low":1628,"close":1203,"change":427,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1203},"2025-11-28",6.435,6.155,-0.94,355200,{"date":1632,"open":1633,"high":1592,"low":1245,"close":1367,"change":318,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1367},"2025-11-26",6.45,-0.77,381500,{"date":1637,"open":1253,"high":976,"low":1253,"close":1059,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1059},"2025-11-25",0.28,4.53,530000,{"date":1642,"open":1554,"high":1643,"low":1554,"close":1253,"change":842,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1253},"2025-11-24",6.38,4.57,424900,{"date":1647,"open":1648,"high":1257,"low":1452,"close":1581,"change":339,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1581},"2025-11-21",5.68,3.68,746500,{"date":1652,"open":1564,"high":1653,"low":1472,"close":1188,"change":387,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1188},"2025-11-20",5.97,1.79,552600,{"date":1657,"open":1467,"high":1576,"low":1538,"close":1658,"change":753,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-19",5.6,4.67,454700,{"date":1662,"open":1496,"high":1491,"low":1538,"close":1467,"change":745,"percent_change":428,"volume":1663,"transactions":9,"vwap":1467},"2025-11-18",265200,{"date":1665,"open":1454,"high":1666,"low":1530,"close":1667,"change":520,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-17",5.56,5.38,-1.82,265100,{"date":1671,"open":1188,"high":1672,"low":1480,"close":1480,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1480},"2025-11-14",5.815,-0.33,-5.68,297300,{"date":1677,"open":1233,"high":1289,"low":1678,"close":1186,"change":1152,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1186},"2025-11-13",5.77,-1.53,487200,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1282,"change":1685,"percent_change":463,"volume":1686,"transactions":9,"vwap":1282},"2025-11-12",6.298,5.865,0.005,506900,{"date":1688,"open":1222,"high":1222,"low":1559,"close":1689,"change":319,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-11",5.895,-7.82,585600,{"date":1693,"open":1617,"high":1381,"low":1289,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-10",6.395,-0.985,-13.35,519800,{"date":1699,"open":1700,"high":940,"low":629,"close":680,"change":1587,"percent_change":1701,"volume":1702,"transactions":9,"vwap":680},"2025-11-07",7.69,-5.38,518500,{"date":1704,"open":599,"high":599,"low":1705,"close":1706,"change":1078,"percent_change":1241,"volume":1707,"transactions":9,"vwap":1706},"2025-11-06",7.61,7.8,375100,{"date":1709,"open":1710,"high":1711,"low":612,"close":744,"change":288,"percent_change":1712,"volume":1713,"transactions":9,"vwap":744},"2025-11-05",7.74,8.15,4.52,343000,{"date":1715,"open":1716,"high":630,"low":1717,"close":1304,"change":1206,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1304},"2025-11-04",7.67,7.585,-2.27,327700,{"date":1721,"open":733,"high":727,"low":1722,"close":897,"change":318,"percent_change":455,"volume":1723,"transactions":9,"vwap":897},"2025-11-03",7.715,369400,{"date":1725,"open":623,"high":1726,"low":1026,"close":712,"change":288,"percent_change":1727,"volume":1728,"transactions":9,"vwap":712},"2025-10-31",8.183,4.59,166000,{"date":1730,"open":1731,"high":1732,"low":1106,"close":1733,"change":427,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-30",7.73,7.835,7.63,-0.78,321600,{"date":1737,"open":713,"high":720,"low":1738,"close":1700,"change":1078,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1700},"2025-10-29",7.58,-3.75,217700,{"date":1742,"open":560,"high":817,"low":1743,"close":886,"change":358,"percent_change":1744,"volume":1745,"transactions":9,"vwap":886},"2025-10-28",7.875,-4.08,394900,{"date":1747,"open":1748,"high":896,"low":1711,"close":1749,"change":1206,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-27",8.51,8.33,-2.12,183600,{"date":1753,"open":827,"high":840,"low":1754,"close":1748,"change":190,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1748},"2025-10-24",8.44,1.31,171200,{"date":1758,"open":572,"high":1759,"low":572,"close":775,"change":387,"percent_change":117,"volume":1760,"transactions":9,"vwap":775},"2025-10-23",8.755,211900,{"date":1762,"open":1763,"high":1764,"low":752,"close":572,"change":21,"percent_change":1765,"volume":1766,"transactions":9,"vwap":572},"2025-10-22",8.77,8.795,-5.36,253600,{"date":1768,"open":1769,"high":541,"low":1770,"close":1763,"change":1771,"percent_change":1772,"volume":1215,"transactions":9,"vwap":1763},"2025-10-21",9.01,8.745,-0.22,-2.45,{"date":1774,"open":750,"high":1775,"low":750,"close":836,"change":1613,"percent_change":1776,"volume":1777,"transactions":9,"vwap":836},"2025-10-20",9.34,5.02,405900,{"date":1779,"open":1780,"high":773,"low":569,"close":789,"change":369,"percent_change":1781,"volume":1782,"transactions":9,"vwap":789},"2025-10-17",8.57,-1.38,205800,{"date":1784,"open":847,"high":1785,"low":580,"close":1786,"change":463,"percent_change":1497,"volume":1787,"transactions":9,"vwap":1786},"2025-10-16",9.18,8.68,298300,{"date":1789,"open":925,"high":802,"low":1790,"close":1791,"change":603,"percent_change":1792,"volume":1383,"transactions":9,"vwap":1791},"2025-10-15",8.275,8.6,5.01,{"date":1794,"open":1710,"high":873,"low":1508,"close":1795,"change":691,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-14",8.19,4.07,222300,{"date":1799,"open":571,"high":571,"low":1800,"close":1801,"change":673,"percent_change":1802,"volume":917,"transactions":9,"vwap":1801},"2025-10-13",7.71,7.87,-1.62,{"date":1804,"open":551,"high":561,"low":601,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-10",8,-0.8,-9.09,330700,{"date":1810,"open":1811,"high":808,"low":551,"close":551,"change":768,"percent_change":1812,"volume":1813,"transactions":9,"vwap":551},"2025-10-09",9.19,-3.83,266700,{"date":1815,"open":794,"high":1811,"low":794,"close":1816,"change":107,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-08",9.15,2.69,295900,{"date":1820,"open":810,"high":1816,"low":789,"close":1821,"change":1296,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-07",8.91,1.71,539100,{"date":1825,"open":1811,"high":1811,"low":802,"close":840,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":840},"2025-10-06",-0.31,-3.42,579800,{"date":1830,"open":1763,"high":552,"low":1831,"close":541,"change":691,"percent_change":1832,"volume":1833,"transactions":9,"vwap":541},"2025-10-03",8.75,3.66,431800,{"date":1835,"open":816,"high":1836,"low":553,"close":1831,"change":268,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1831},"2025-10-02",9.085,-2.67,317300,{"date":1840,"open":553,"high":904,"low":1841,"close":836,"change":855,"percent_change":1842,"volume":1843,"transactions":9,"vwap":836},"2025-10-01",8.555,2.63,567300,{"date":1845,"open":1711,"high":543,"low":767,"close":840,"change":868,"percent_change":707,"volume":1846,"transactions":9,"vwap":840},"2025-09-30",442100,{"date":1848,"open":611,"high":742,"low":921,"close":1711,"change":82,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1711},"2025-09-29",1.75,331500,{"date":1852,"open":581,"high":581,"low":1853,"close":611,"change":1413,"percent_change":1854,"volume":1855,"transactions":9,"vwap":611},"2025-09-26",7.582,-2.55,676300,{"date":1857,"open":1111,"high":1858,"low":1859,"close":875,"change":1860,"percent_change":829,"volume":1861,"transactions":9,"vwap":875},"2025-09-25",8.285,7.402,0.66,725600,{"date":1863,"open":1026,"high":1003,"low":991,"close":610,"change":386,"percent_change":1248,"volume":1864,"transactions":9,"vwap":610},"2025-09-24",288100,{"date":1866,"open":1867,"high":623,"low":680,"close":1560,"change":1067,"percent_change":1067,"volume":1868,"transactions":9,"vwap":1560},"2025-09-23",7.57,577200,{"date":1870,"open":1871,"high":1004,"low":1101,"close":1560,"change":753,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1560},"2025-09-22",7.25,3.42,549500,{"date":1875,"open":951,"high":1876,"low":951,"close":991,"change":46,"percent_change":445,"volume":1877,"transactions":9,"vwap":991},"2025-09-19",7.465,761200,{"date":1879,"open":975,"high":563,"low":1151,"close":1058,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1058},"2025-09-18",0.29,4.44,510200,{"date":1884,"open":1172,"high":1330,"low":1245,"close":1151,"change":613,"percent_change":1261,"volume":1885,"transactions":9,"vwap":1151},"2025-09-17",619600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1237,"change":82,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1237},"2025-09-16",6.08,6.315,6.015,2.33,373900,{"date":1894,"open":1895,"high":1227,"low":1896,"close":1569,"change":664,"percent_change":622,"volume":1897,"transactions":9,"vwap":1569},"2025-09-15",5.63,5.59,266400,{"date":1899,"open":1900,"high":1900,"low":1461,"close":1658,"change":369,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1658},"2025-09-12",5.71,-2.1,341000,{"date":1904,"open":1905,"high":1906,"low":1658,"close":1905,"change":854,"percent_change":288,"volume":1907,"transactions":9,"vwap":1905},"2025-09-11",5.72,5.828,358400,{"date":1909,"open":1188,"high":1905,"low":1472,"close":1188,"change":867,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1188},"2025-09-10",0.88,409300,{"date":1913,"open":1478,"high":1188,"low":1500,"close":1386,"change":386,"percent_change":198,"volume":1914,"transactions":9,"vwap":1386},"2025-09-09",298600,{"date":1916,"open":1500,"high":1196,"low":1539,"close":1570,"change":961,"percent_change":1649,"volume":1917,"transactions":9,"vwap":1570},"2025-09-08",327300,{"date":1919,"open":1896,"high":1576,"low":1920,"close":1454,"change":427,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1454},"2025-09-05",5.365,-1.09,238500,{"date":1924,"open":1466,"high":1658,"low":1524,"close":1531,"change":417,"percent_change":1197,"volume":1925,"transactions":9,"vwap":1531},"2025-09-04",427300,{"date":1927,"open":1581,"high":1928,"low":1531,"close":1461,"change":1587,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1461},"2025-09-03",5.965,-7.07,374400,{"date":1932,"open":1237,"high":1889,"low":1933,"close":1257,"change":1826,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1257},"2025-09-02",5.82,-4.96,280000,{"date":1937,"open":1246,"high":1246,"low":1938,"close":1222,"change":653,"percent_change":1433,"volume":1939,"transactions":9,"vwap":1222},"2025-08-29",6.135,231000,{"date":1941,"open":1203,"high":1942,"low":1943,"close":1269,"change":583,"percent_change":455,"volume":1944,"transactions":9,"vwap":1269},"2025-08-28",6.415,6.205,188000,{"date":1946,"open":1608,"high":1367,"low":1273,"close":1947,"change":1138,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-08-27",6.3,-1.1,147800,{"date":1951,"open":1952,"high":1060,"low":1273,"close":1268,"change":387,"percent_change":496,"volume":1953,"transactions":9,"vwap":1268},"2025-08-26",6.29,157400,{"date":1955,"open":1168,"high":1151,"low":1174,"close":1218,"change":1206,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1218},"2025-08-25",-2.79,210800,{"date":1959,"open":1163,"high":1274,"low":1586,"close":1633,"change":1613,"percent_change":663,"volume":1960,"transactions":9,"vwap":1633},"2025-08-22",276000,{"date":1962,"open":1257,"high":1227,"low":1963,"close":1569,"change":152,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1569},"2025-08-21",5.852,0.67,152400,{"date":1967,"open":1212,"high":1212,"low":1623,"close":1586,"change":1771,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1586},"2025-08-20",-3.55,211719,{"date":1971,"open":1947,"high":1972,"low":1227,"close":1391,"change":1138,"percent_change":1973,"volume":1098,"transactions":9,"vwap":1391},"2025-08-19",6.325,-1.12,{"date":1975,"open":975,"high":1077,"low":1202,"close":1218,"change":1197,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1218},"2025-08-18",-5.43,189300,{"date":1979,"open":974,"high":974,"low":1032,"close":975,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":975},"2025-08-15",-0.44,-6.22,195100,{"date":1984,"open":652,"high":1985,"low":1330,"close":669,"change":854,"percent_change":1638,"volume":1986,"transactions":9,"vwap":669},"2025-08-14",7.44,430700,{"date":1988,"open":1033,"high":1989,"low":1311,"close":1342,"change":38,"percent_change":788,"volume":1990,"transactions":9,"vwap":1342},"2025-08-13",7.19,390300,{"date":1992,"open":1311,"high":1993,"low":1994,"close":1995,"change":152,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-08-12",6.595,6.412,6.47,0.62,246100,{"date":1999,"open":1211,"high":1050,"low":1337,"close":1182,"change":387,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1182},"2025-08-11",1.58,160200,{"date":2003,"open":1274,"high":1065,"low":2004,"close":1372,"change":1152,"percent_change":644,"volume":2005,"transactions":9,"vwap":1372},"2025-08-08",6.167,194300,{"date":2007,"open":1157,"high":2008,"low":1172,"close":1281,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1281},"2025-08-07",6.71,-0.115,-1.76,284500,{"date":2013,"open":966,"high":1330,"low":1059,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-08-06",6.535,0.195,3.08,470100,{"date":2019,"open":1633,"high":1050,"low":1460,"close":1608,"change":1206,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1608},"2025-08-05",-2.76,846500,{"date":2023,"open":968,"high":1032,"low":1211,"close":1050,"change":387,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1050},"2025-08-04",1.56,217500,{"date":2027,"open":1268,"high":2028,"low":1268,"close":1281,"change":673,"percent_change":2029,"volume":1153,"transactions":9,"vwap":1281},"2025-08-01",6.645,-1.98,{"date":2031,"open":1330,"high":652,"low":968,"close":966,"change":977,"percent_change":1042,"volume":2032,"transactions":9,"vwap":966},"2025-07-31",359700,{"date":2034,"open":652,"high":1117,"low":1310,"close":957,"change":654,"percent_change":1473,"volume":2035,"transactions":9,"vwap":957},"2025-07-30",248800,{"date":2037,"open":670,"high":707,"low":1381,"close":652,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":652},"2025-07-29",-0.38,-5.18,239900,{"date":2042,"open":622,"high":1733,"low":661,"close":629,"change":1152,"percent_change":2043,"volume":1332,"transactions":9,"vwap":629},"2025-07-28",-1.21,{"date":2045,"open":670,"high":707,"low":1143,"close":650,"change":152,"percent_change":1035,"volume":2046,"transactions":9,"vwap":650},"2025-07-25",180500,{"date":2048,"open":991,"high":707,"low":2049,"close":680,"change":867,"percent_change":1107,"volume":2050,"transactions":9,"vwap":680},"2025-07-24",7.203,212200,{"date":2052,"open":952,"high":1985,"low":2053,"close":629,"change":842,"percent_change":2054,"volume":2055,"transactions":9,"vwap":629},"2025-07-23",6.983,3.82,383000,{"date":2057,"open":1137,"high":1118,"low":1158,"close":1076,"change":387,"percent_change":199,"volume":2058,"transactions":9,"vwap":1076},"2025-07-22",432500,{"date":2060,"open":1040,"high":672,"low":1040,"close":700,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":700},"2025-07-21",0.26,3.88,256700,{"date":2065,"open":1156,"high":2066,"low":1335,"close":1335,"change":249,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1335},"2025-07-18",7.08,-1.18,217900,{"date":2070,"open":1057,"high":2071,"low":2072,"close":969,"change":190,"percent_change":2073,"volume":2074,"transactions":9,"vwap":969},"2025-07-17",6.956,6.626,1.65,201000,{"date":2076,"open":1157,"high":1310,"low":1643,"close":1065,"change":209,"percent_change":876,"volume":2077,"transactions":9,"vwap":1065},"2025-07-16",275700,{"date":2079,"open":957,"high":2080,"low":2081,"close":1060,"change":1771,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1060},"2025-07-15",6.865,6.475,-3.27,254000,{"date":2085,"open":1381,"high":445,"low":2008,"close":1310,"change":1771,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1310},"2025-07-14",-3.17,215900,{"date":2089,"open":660,"high":661,"low":1058,"close":1381,"change":1005,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1381},"2025-07-11",-3.88,246800,{"date":2093,"open":2066,"high":1143,"low":2094,"close":682,"change":1296,"percent_change":2095,"volume":1897,"transactions":9,"vwap":682},"2025-07-10",6.993,2.12,{"date":2097,"open":1156,"high":958,"low":1158,"close":669,"change":2061,"percent_change":2054,"volume":2098,"transactions":9,"vwap":669},"2025-07-09",275100,{"date":2100,"open":1182,"high":951,"low":1283,"close":957,"change":1167,"percent_change":1267,"volume":2101,"transactions":9,"vwap":957},"2025-07-08",491400,{"date":2103,"open":1066,"high":2104,"low":1372,"close":1367,"change":268,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1367},"2025-07-07",6.613,-3.61,379700,{"date":2108,"open":1335,"high":1144,"low":1066,"close":1164,"change":2109,"percent_change":1107,"volume":2110,"transactions":9,"vwap":1164},"2025-07-03",0.045,247200,{"date":2112,"open":1059,"high":1040,"low":1211,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-07-02",6.605,0.125,1.93,516500,{"date":2118,"open":952,"high":640,"low":1211,"close":1311,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1311},"2025-07-01",-0.65,-9.12,669200,{"date":2123,"open":1058,"high":1738,"low":1149,"close":640,"change":1167,"percent_change":1257,"volume":2124,"transactions":9,"vwap":640},"2025-06-30",1147000,{"date":2126,"open":1046,"high":1156,"low":1151,"close":1071,"change":653,"percent_change":736,"volume":2127,"transactions":9,"vwap":1071},"2025-06-27",1318000,{"date":2129,"open":1330,"high":1342,"low":1592,"close":1057,"change":583,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1057},"2025-06-26",-0.59,409500,{"date":2133,"open":1335,"high":951,"low":1281,"close":969,"change":495,"percent_change":2134,"volume":2135,"transactions":9,"vwap":969},"2025-06-25",2.42,421100,{"date":2137,"open":966,"high":1330,"low":966,"close":1032,"change":417,"percent_change":1078,"volume":2138,"transactions":9,"vwap":1032},"2025-06-24",388600,{"date":2140,"open":1989,"high":682,"low":2141,"close":976,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":976},"2025-06-23",6.527,-0.7,-9.54,669300,{"date":2146,"open":734,"high":734,"low":1117,"close":698,"change":455,"percent_change":2147,"volume":2148,"transactions":9,"vwap":698},"2025-06-20",-7.9,2837300,{"date":2150,"open":690,"high":713,"low":631,"close":733,"change":1996,"percent_change":1754,"volume":2151,"transactions":9,"vwap":733},"2025-06-18",1022200,{"date":2153,"open":974,"high":610,"low":951,"close":690,"change":495,"percent_change":2154,"volume":2155,"transactions":9,"vwap":690},"2025-06-17",2.23,730100,{"date":2157,"open":680,"high":1003,"low":1101,"close":1989,"change":369,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1989},"2025-06-16",-1.64,1006800,{"date":2161,"open":1132,"high":689,"low":950,"close":1086,"change":1119,"percent_change":1120,"volume":2162,"transactions":9,"vwap":1086},"2025-06-13",365200,{"date":2164,"open":682,"high":680,"low":642,"close":1989,"change":1152,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1989},"2025-06-12",-1.24,697800,{"date":2168,"open":631,"high":680,"low":2169,"close":946,"change":198,"percent_change":2170,"volume":2171,"transactions":9,"vwap":946},"2025-06-11",7.035,2.54,496800,{"date":2173,"open":1076,"high":641,"low":1052,"close":974,"change":1119,"percent_change":2174,"volume":2175,"transactions":9,"vwap":974},"2025-06-10",1.72,547500,{"date":2177,"open":640,"high":682,"low":1310,"close":960,"change":152,"percent_change":38,"volume":2178,"transactions":9,"vwap":960},"2025-06-09",398400,{"date":2180,"open":969,"high":974,"low":1149,"close":1381,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1381},"2025-06-06",0.255,3.81,451100,{"date":2185,"open":1132,"high":2066,"low":1995,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-06-05",6.685,-0.215,-3.12,607000,{"date":2191,"open":976,"high":1118,"low":2192,"close":642,"change":1638,"percent_change":860,"volume":2193,"transactions":9,"vwap":642},"2025-06-04",6.59,742700,{"date":2195,"open":1586,"high":1072,"low":2196,"close":1032,"change":1964,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1032},"2025-06-03",5.86,11.26,853900,{"date":2200,"open":2201,"high":1165,"low":2201,"close":1238,"change":842,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1238},"2025-06-02",5.445,4.75,342600,{"date":2205,"open":1553,"high":1282,"low":1666,"close":1648,"change":112,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1648},"2025-05-30",-2.91,641300,{"date":2209,"open":1888,"high":1218,"low":1188,"close":1553,"change":504,"percent_change":737,"volume":2210,"transactions":9,"vwap":1553},"2025-05-29",600600,{"date":2212,"open":1480,"high":1569,"low":1539,"close":1193,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1193},"2025-05-28",0.52,9.56,993900,{"date":2217,"open":2218,"high":1531,"low":2219,"close":1454,"change":941,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1454},"2025-05-27",4.9,4.82,13.33,860200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1127,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-05-23",4.63,4.85,4.61,4.8,1.27,279700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":529,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-05-22",4.56,4.76,4.47,4.74,1.94,376300,{"date":2239,"open":2240,"high":2241,"low":1644,"close":2242,"change":396,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-21",4.86,4.945,4.65,-5.87,450900,{"date":2246,"open":2233,"high":2247,"low":2235,"close":2248,"change":209,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-05-20",5.18,4.94,3.56,903300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":229,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-05-19",4.49,4.78,4.21,4.77,4.15,872100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1127,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-16",4.6,4.71,4.51,4.58,1.33,496100,{"date":2268,"open":2269,"high":1644,"low":2270,"close":1712,"change":961,"percent_change":2224,"volume":2271,"transactions":9,"vwap":1712},"2025-05-15",4.45,4.28,727300,{"date":2273,"open":2274,"high":2275,"low":178,"close":2276,"change":1673,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-14",4.7,4.715,4.32,-7.1,923400,{"date":2280,"open":1559,"high":1223,"low":692,"close":2242,"change":505,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2242},"2025-05-13",-18.85,1099100,{"date":2284,"open":1179,"high":1193,"low":1658,"close":1195,"change":190,"percent_change":1097,"volume":2285,"transactions":9,"vwap":1195},"2025-05-12",460800,{"date":2287,"open":1678,"high":2288,"low":2289,"close":2290,"change":112,"percent_change":1012,"volume":2291,"transactions":9,"vwap":2290},"2025-05-09",5.813,5.574,5.62,303000,{"date":2293,"open":1666,"high":1554,"low":1459,"close":2294,"change":593,"percent_change":975,"volume":2295,"transactions":9,"vwap":2294},"2025-05-08",5.79,429400,{"date":2297,"open":1524,"high":1478,"low":1524,"close":1460,"change":1119,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1460},"2025-05-07",2.26,237100,{"date":2301,"open":1496,"high":2302,"low":1792,"close":1496,"change":1152,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1496},"2025-05-06",5.415,-1.67,436700,{"date":2306,"open":1658,"high":1571,"low":1667,"close":1487,"change":811,"percent_change":2307,"volume":1482,"transactions":9,"vwap":1487},"2025-05-05",-3.57,{"date":2309,"open":1465,"high":1195,"low":2310,"close":1658,"change":107,"percent_change":2311,"volume":2291,"transactions":9,"vwap":1658},"2025-05-02",5.355,4.48,{"date":2313,"open":1454,"high":2314,"low":1512,"close":1479,"change":1138,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1479},"2025-05-01",5.458,-1.29,192500,{"date":2318,"open":1530,"high":1666,"low":1501,"close":1460,"change":583,"percent_change":1540,"volume":2319,"transactions":9,"vwap":1460},"2025-04-30",358000,{"date":2321,"open":1524,"high":1571,"low":2322,"close":1455,"change":82,"percent_change":1842,"volume":2323,"transactions":9,"vwap":1455},"2025-04-29",5.22,289500,{"date":2325,"open":1487,"high":1531,"low":1519,"close":1533,"change":249,"percent_change":1534,"volume":2326,"transactions":9,"vwap":1533},"2025-04-28",287200,{"date":2328,"open":2322,"high":1466,"low":1513,"close":1539,"change":198,"percent_change":2329,"volume":1430,"transactions":9,"vwap":1539},"2025-04-25",3.44,{"date":182,"open":1487,"high":1461,"low":1518,"close":2331,"change":112,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},5.23,-3.15,261600]