[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MB":3,"homepage-market-summary":30,"stock-historical-MB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MB","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"MasterBeef Group Ordinary Shares","Nasdaq",null,"Common Stock","Masterbeef Group is a full-service restaurant group in Hong Kong, specializing in Taiwanese hotpot and Taiwanese barbecue. The company operates restaurant outlets under the Master Beef and Anping Grill brands. The company operates under a single operating segment, that is, the catering service. Geographically, the company generates all of its revenue from Hong Kong.","506",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.86,3.99,4,3.8,3.94,-0.08,-2.03,8196.69746,169,3.9163,19.75,3.51,152349.8660723699,2.2,369,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},2.73,161900,59093467.053803004,14.37,"2025-04-16",[184,185,195,204,214,224,230,237,243,252,260,266,275,282,291,300,309,318,328,337,345,353,362,369,377,385,392,401,412,423,432,442,453,464,473,484,495,504,514,525,534,545,555,563,572,580,587,596,604,613,619,625,627,632,640,642,645,648,652,656,660,662,668,676,681,688,696,703,709,713,719,725,731,738,742,747,752,757,765,773,780,788,793,800,807,814,821,828,834,840,842,847,853,859,865,871,878,886,895,903,910,918,926,933,941,949,957,963,968,972,976,982,988,991,997,1000,1003,1007,1010,1014,1021,1028,1036,1041,1044,1050,1054,1058,1061,1065,1070,1072,1074,1080,1085,1089,1093,1095,1102,1108,1113,1118,1123,1127,1133,1140,1146,1151,1156,1162,1168,1174,1181,1187,1194,1200,1204,1209,1216,1223,1229,1235,1241,1245,1248,1253,1259,1263,1267,1270,1275,1282,1287,1291,1296,1301,1304,1306,1311,1316,1321,1326,1329,1333,1340,1347,1353,1356,1360,1367,1371,1373,1379,1383,1386,1388,1390,1392,1395,1399,1401,1404,1407,1412,1414,1416,1420,1422,1424,1426,1429,1433,1436,1440,1445,1449,1454,1456,1462,1465,1468,1471,1477,1483,1485,1492,1496,1504,1510,1515,1519,1524,1530,1536,1540,1547,1552,1555,1558,1563,1567,1575,1581,1589,1595,1601,1606,1610,1618,1623,1629,1632,1639,1647,1653,1657,1661,1668,1673,1679,1684,1690,1698,1704,1711,1717,1724,1731,1740,1746,1753,1760,1768,1775,1781,1787,1790,1794,1801,1806,1812,1817,1823,1827,1834,1842,1849,1857,1862,1869,1877,1884,1892,1898,1906,1912,1919,1928,1934,1942,1950,1957,1965,1969,1975,1983,1991,1999,2005,2011,2018,2023,2029,2033,2037,2042,2047,2052,2060,2066,2070,2076,2080,2087,2091,2095,2101,2106,2112,2119,2127,2132,2137,2142,2148,2151,2154,2160,2164,2168,2172,2176,2179,2183,2189,2193,2197,2203,2208,2215,2221,2226,2233,2238,2242,2246,2252,2255,2261,2266,2271,2277,2283,2288,2296],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",3.98,4.05,3.93,0.03,0.77,7868.364758,227,3.9906,{"date":196,"open":188,"high":188,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",3.9,3.91,-0.13,-3.22,9478.8963,163,3.9945,{"date":205,"open":206,"high":207,"low":197,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",4.13,4.3,4.04,0.09,2.28,23997.045604,787,4.0785,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",4.051,4.0899,3.95,-0.04,-1,16018.847592,324,4.0702,{"date":225,"open":17,"high":17,"low":16,"close":16,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",0,1359.946898,64,4.03,{"date":231,"open":17,"high":229,"low":218,"close":16,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",-0.01,-0.25,3789.829884,157,3.9965,{"date":238,"open":239,"high":239,"low":17,"close":17,"change":232,"percent_change":233,"volume":240,"transactions":241,"vwap":242},"2026-09-25",4.16,4520.728594,268,4.1252,{"date":244,"open":245,"high":245,"low":197,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",4.1,4.01,-0.07,-1.72,8299.3463,221,4.0101,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":226,"percent_change":226,"volume":257,"transactions":258,"vwap":259},"2026-09-23",4.165,4.24,4.08,4761.087456,136,4.1186,{"date":261,"open":245,"high":245,"low":262,"close":256,"change":190,"percent_change":88,"volume":263,"transactions":264,"vwap":265},"2026-09-22",4.02,3470.0363,119,4.0539,{"date":267,"open":268,"high":269,"low":188,"close":188,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",4.07,4.159,0.01,0.25,5020.474114,159,4.0947,{"date":276,"open":277,"high":277,"low":208,"close":208,"change":190,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",4.185,0.75,3916.7575,147,4.0811,{"date":283,"open":284,"high":285,"low":246,"close":246,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",4.365,4.4,-0.12,-2.91,8742.207817,197,4.1249,{"date":292,"open":293,"high":294,"low":245,"close":206,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",4.15,4.43,0.05,1.23,4431.990188,216,4.2117,{"date":301,"open":302,"high":303,"low":256,"close":256,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",4.275,4.39,-0.21,-4.9,5414.181992,270,4.2409,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":219,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",4.37,4.27,4.29,-0.92,2639.967664,90,4.3129,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",4.44,4.31,4.33,-0.05,-1.14,2748.393277,96,4.3549,{"date":329,"open":285,"high":285,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",4.25,4.38,-0.02,-0.45,4864.43943,148,4.321,{"date":338,"open":322,"high":285,"low":339,"close":285,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",4.1701,0.2,4.76,9535.915819,339,4.3217,{"date":346,"open":313,"high":313,"low":188,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",4.2,-0.06,-1.41,10551.315048,184,4.1549,{"date":354,"open":355,"high":355,"low":246,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",4.36,4.26,0.07,1.67,13665.117718,298,4.2441,{"date":363,"open":364,"high":364,"low":246,"close":365,"change":226,"percent_change":226,"volume":366,"transactions":367,"vwap":368},"2026-09-03",4.28,4.19,9602.566284,152,4.1723,{"date":370,"open":371,"high":285,"low":19,"close":365,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",4.23,0.16,3.97,12511.897136,255,4.1323,{"date":378,"open":189,"high":379,"low":380,"close":229,"change":286,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",4.205,3.72,-2.89,213203.266746,4972,4.3463,{"date":386,"open":356,"high":284,"low":387,"close":293,"change":199,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",4.14,-3.04,6660.604117,279,4.216,{"date":393,"open":394,"high":394,"low":395,"close":364,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",4.6,3.76,-0.35,-7.56,44189.836313,621,4.2093,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",4.82,4.99,4.5512,4.63,-0.11,-2.32,8125.970033,205,4.7062,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",4.71,5.085,4.53,4.74,-0.03,-0.63,51054.191338,978,4.7786,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":89,"percent_change":429,"volume":430,"transactions":431,"vwap":425},"2026-08-25",4.73,4.8504,4.65,4.77,4.84,17333.192088,450,{"date":433,"open":434,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",4.98,5.13,4.55,-0.5,-9.9,16401.606082,381,4.8676,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",4.97,5.308,4.821,5.05,0.43,9.31,30016.750335,650,5.0627,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",5.02,5.59,4.5001,4.62,-0.44,-8.7,64129.75579,2318,4.9634,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",5.44,5.06,-0.32,-5.95,30068.538509,589,5.2664,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",5.65,5.69,5.33,5.38,-0.42,-7.24,25956.817922,514,5.5108,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",5.77,6.1475,5.52,5.8,0.5,9.43,48956.899206,1013,5.7797,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":67,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",6.3,6.7999,5.3,-11.96,256333.805008,2313,5.9386,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":247,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",6.04,6.48,5.845,6.02,-1.15,43346.822815,1136,6.0938,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",6,6.23,5.5,6.09,-0.26,-4.09,90907.419164,1629,5.939,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":333,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",6.88,6.13,6.35,-6.62,95276.225255,2099,6.459,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",6.25,6.9099,5.7,6.8,-2.12,-23.77,560532.286463,12253,6.2604,{"date":546,"open":547,"high":25,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",14.3,7.21,8.92,5.17,137.87,31657288.489996,859376,12.2981,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",3.75,-0.34,-8.31,422,27,3.8578,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",3.78,4.09,0.32,8.49,1463.131358,26,4.0627,{"date":573,"open":18,"high":574,"low":575,"close":575,"change":418,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",3.9501,3.77,-0.79,4505,53,3.9189,{"date":581,"open":18,"high":18,"low":18,"close":18,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",-0.3299,-7.99,407.225741,45,3.9671,{"date":588,"open":320,"high":320,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",3.92,4.1299,0.4577,12.46,3501.168391,125,4.2006,{"date":597,"open":17,"high":17,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",3.6722,-0.2808,-7.1,1162,34,3.7565,{"date":605,"open":565,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",3.953,3.6,-0.197,-4.75,1087,44,3.8009,{"date":614,"open":607,"high":293,"low":607,"close":293,"change":615,"percent_change":147,"volume":616,"transactions":617,"vwap":618},"2026-07-21",0.12,1395,92,3.801,{"date":620,"open":246,"high":188,"low":246,"close":229,"change":621,"percent_change":490,"volume":622,"transactions":623,"vwap":624},"2026-07-20",0.02,1315,107,4.0884,{"date":626,"open":246,"high":246,"low":246,"close":246,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":246},"2026-07-17",{"date":628,"open":262,"high":229,"low":246,"close":246,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":246},"2026-07-16",-0.015,-0.37,600,{"date":633,"open":293,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-15",4.46,3.79,4.025,-0.025,-0.62,11400,{"date":641,"open":188,"high":188,"low":188,"close":188,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":188},"2026-07-14",{"date":643,"open":371,"high":330,"low":188,"close":188,"change":270,"percent_change":271,"volume":644,"transactions":9,"vwap":188},"2026-07-13",900,{"date":646,"open":371,"high":371,"low":229,"close":208,"change":270,"percent_change":271,"volume":647,"transactions":9,"vwap":208},"2026-07-10",5100,{"date":649,"open":208,"high":188,"low":26,"close":229,"change":199,"percent_change":650,"volume":651,"transactions":9,"vwap":229},"2026-07-09",-3.12,17400,{"date":653,"open":347,"high":347,"low":239,"close":239,"change":396,"percent_change":654,"volume":655,"transactions":9,"vwap":239},"2026-07-08",-7.76,7000,{"date":657,"open":321,"high":658,"low":321,"close":658,"change":226,"percent_change":226,"volume":659,"transactions":9,"vwap":658},"2026-07-07",4.51,1300,{"date":661,"open":658,"high":658,"low":658,"close":658,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":658},"2026-07-06",{"date":663,"open":664,"high":664,"low":658,"close":658,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":658},"2026-07-02",4.85,-0.49,-9.8,3300,{"date":669,"open":670,"high":518,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-01",5.32,4.801,5,0.18,3.73,4100,{"date":677,"open":416,"high":678,"low":294,"close":403,"change":621,"percent_change":679,"volume":680,"transactions":9,"vwap":403},"2026-06-30",4.9,0.42,5800,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":304,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-29",5.21,5.35,4.8,-4.19,18000,{"date":689,"open":690,"high":691,"low":406,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-26",5.41,5.42,5.01,-0.55,-9.89,41300,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":152,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-25",5.31,6.08,5.56,0.72,3900,{"date":704,"open":705,"high":488,"low":455,"close":488,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":488},"2026-06-24",5.28,-0.18,-3.16,4900,{"date":710,"open":489,"high":489,"low":456,"close":538,"change":372,"percent_change":711,"volume":712,"transactions":9,"vwap":538},"2026-06-23",2.89,1400,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-22",5.54,-0.2,-3.48,4400,{"date":720,"open":721,"high":497,"low":672,"close":722,"change":630,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-18",5.79,5.74,-6.06,20100,{"date":726,"open":497,"high":497,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-17",6.11,-0.29,-4.53,2000,{"date":732,"open":489,"high":733,"low":489,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-16",6.9,6.4,0.4,6.67,8400,{"date":739,"open":740,"high":740,"low":516,"close":516,"change":418,"percent_change":437,"volume":741,"transactions":9,"vwap":516},"2026-06-15",6.03,1500,{"date":743,"open":744,"high":744,"low":740,"close":740,"change":357,"percent_change":745,"volume":746,"transactions":9,"vwap":740},"2026-06-12",6.045,1.17,2400,{"date":748,"open":721,"high":749,"low":721,"close":750,"change":728,"percent_change":751,"volume":702,"transactions":9,"vwap":750},"2026-06-11",6.18,5.96,-4.64,{"date":753,"open":754,"high":754,"low":722,"close":536,"change":728,"percent_change":755,"volume":756,"transactions":9,"vwap":536},"2026-06-10",6.53,-4.43,10500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":127,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-09",7.97,8.5,5.353,6.54,7.74,165000,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-08",7.1,7.51,6.07,-0.78,-11.39,33900,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":520,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-05",6.51,6.85,6.2,-3.66,5400,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-04",7.16,6.5,7.11,0.31,4.56,2100,{"date":789,"open":783,"high":790,"low":783,"close":539,"change":716,"percent_change":791,"volume":792,"transactions":9,"vwap":539},"2026-06-03",7.15,-2.86,3400,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":798,"percent_change":799,"volume":746,"transactions":9,"vwap":796},"2026-06-02",6.99,7,6.69,0.08,1.16,{"date":801,"open":802,"high":803,"low":783,"close":804,"change":706,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-01",8.01,8.22,6.92,-2.54,10600,{"date":808,"open":809,"high":810,"low":811,"close":767,"change":102,"percent_change":812,"volume":813,"transactions":9,"vwap":767},"2026-05-29",7.08,7.36,6.84,8.07,9600,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-28",6.95,6.57,-0.53,-7.46,1800,{"date":822,"open":823,"high":767,"low":824,"close":767,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":767},"2026-05-27",6.41,6.355,0.78,12.34,2200,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":567,"percent_change":477,"volume":833,"transactions":9,"vwap":832},"2026-05-26",5.72,6.39,6.32,2900,{"date":835,"open":836,"high":529,"low":516,"close":516,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":516},"2026-05-22",6.28,-0.3,-4.76,2500,{"date":841,"open":497,"high":497,"low":497,"close":497,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":497},"2026-05-21",{"date":843,"open":844,"high":845,"low":536,"close":497,"change":837,"percent_change":846,"volume":839,"transactions":9,"vwap":497},"2026-05-20",6.43,6.45,-4.55,{"date":848,"open":736,"high":736,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-19",6.6,0.1,1.54,1600,{"date":854,"open":855,"high":856,"low":857,"close":783,"change":798,"percent_change":858,"volume":718,"transactions":9,"vwap":783},"2026-05-18",6.46,7.095,6.42,1.25,{"date":860,"open":861,"high":862,"low":497,"close":857,"change":863,"percent_change":864,"volume":675,"transactions":9,"vwap":857},"2026-05-15",6.931,7.07,-0.39,-5.73,{"date":866,"open":867,"high":868,"low":539,"close":869,"change":20,"percent_change":870,"volume":708,"transactions":9,"vwap":869},"2026-05-14",6.89,7.222,6.81,-1.16,{"date":872,"open":873,"high":874,"low":867,"close":867,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":867},"2026-05-13",7.33,7.5,-0.52,-7.02,6000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":762,"volume":885,"transactions":9,"vwap":883},"2026-05-12",6.75,8,6.7,7.41,0.455,22800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-11",7.52,7.6,6.71,6.955,-0.61,-8.06,13200,{"date":896,"open":897,"high":568,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-08",7.32,7.01,7.565,0.915,13.76,33700,{"date":904,"open":905,"high":905,"low":777,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-07",8.184,6.65,-1.6,-19.39,19900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":909,"transactions":9,"vwap":915},"2026-05-06",8.73,9,8.18,8.25,-0.66,-7.41,{"date":919,"open":760,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-05",9.5,8.4,8.91,0.38,4.45,57700,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":233,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-04",8.17,9.05,8.53,-2.85,35300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":82,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-01",8.2,8.99,7.85,8.78,1.62,24400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":278,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-30",8.79,8.98,7.564,8.64,9.51,29600,{"date":950,"open":951,"high":881,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-29",7.03,6.05,7.89,1.48,23.09,27900,{"date":958,"open":959,"high":960,"low":518,"close":823,"change":785,"percent_change":961,"volume":962,"transactions":9,"vwap":823},"2026-04-28",5.62,8.6,5.08,69300,{"date":964,"open":516,"high":965,"low":516,"close":965,"change":798,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-27",6.1,1.33,2300,{"date":969,"open":970,"high":507,"low":509,"close":509,"change":621,"percent_change":971,"volume":792,"transactions":9,"vwap":509},"2026-04-24",6.14,0.33,{"date":973,"open":516,"high":506,"low":516,"close":516,"change":974,"percent_change":975,"volume":730,"transactions":9,"vwap":516},"2026-04-23",-0.14,-2.28,{"date":977,"open":978,"high":979,"low":978,"close":970,"change":372,"percent_change":980,"volume":981,"transactions":9,"vwap":970},"2026-04-22",5.83,6.15,2.68,5700,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":112,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-21",5.73,5.98,-2.76,1200,{"date":989,"open":985,"high":979,"low":978,"close":979,"change":190,"percent_change":53,"volume":990,"transactions":9,"vwap":979},"2026-04-20",3100,{"date":992,"open":749,"high":749,"low":993,"close":994,"change":82,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-17",5.34,6.12,2.34,71600,{"date":998,"open":538,"high":985,"low":538,"close":985,"change":999,"percent_change":17,"volume":820,"transactions":9,"vwap":985},"2026-04-16",0.23,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":1002},"2026-04-15",5.75,{"date":1004,"open":489,"high":489,"low":476,"close":1002,"change":295,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1002},"2026-04-14",0.88,3600,{"date":1008,"open":538,"high":538,"low":538,"close":538,"change":232,"percent_change":706,"volume":1009,"transactions":9,"vwap":538},"2026-04-13",400,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":323,"percent_change":1013,"volume":631,"transactions":9,"vwap":1012},"2026-04-10",5.71,-0.87,{"date":1015,"open":538,"high":1016,"low":1017,"close":1018,"change":974,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-09",5.814,5.6,5.76,-2.37,6100,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-08",5.88,5.9,0.024,0.41,1900,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-07",5.64,5.925,5.876,0.067,1.15,7400,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":372,"volume":1040,"transactions":9,"vwap":1038},"2026-04-06",5.809,0.009,68500,{"date":1042,"open":489,"high":489,"low":489,"close":489,"change":837,"percent_change":1043,"volume":659,"transactions":9,"vwap":489},"2026-04-02",-4.92,{"date":1045,"open":1046,"high":965,"low":1047,"close":965,"change":1048,"percent_change":1049,"volume":787,"transactions":9,"vwap":965},"2026-04-01",5.93,5.78,0.17,2.87,{"date":1051,"open":1052,"high":783,"low":1046,"close":1046,"change":270,"percent_change":1048,"volume":1053,"transactions":9,"vwap":1046},"2026-03-31",6.29,4200,{"date":1055,"open":519,"high":519,"low":1056,"close":1056,"change":1057,"percent_change":864,"volume":631,"transactions":9,"vwap":1056},"2026-03-30",5.92,-0.36,{"date":1059,"open":486,"high":836,"low":1012,"close":836,"change":127,"percent_change":1060,"volume":746,"transactions":9,"vwap":836},"2026-03-27",8.09,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":418,"percent_change":73,"volume":1064,"transactions":9,"vwap":1063},"2026-03-26",5.81,800,{"date":1066,"open":475,"high":1067,"low":475,"close":1067,"change":1068,"percent_change":1069,"volume":644,"transactions":9,"vwap":1067},"2026-03-25",5.84,0.19,3.36,{"date":1071,"open":475,"high":475,"low":475,"close":475,"change":226,"percent_change":226,"volume":631,"transactions":9,"vwap":475},"2026-03-24",{"date":1073,"open":475,"high":475,"low":475,"close":475,"change":226,"percent_change":226,"volume":987,"transactions":9,"vwap":475},"2026-03-23",{"date":1075,"open":1076,"high":475,"low":1076,"close":475,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":475},"2026-03-20",5.55,-0.22,-3.75,300,{"date":1081,"open":1024,"high":1024,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":852,"transactions":9,"vwap":1082},"2026-03-19",5.87,0.096,1.66,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1025,"percent_change":679,"volume":1088,"transactions":9,"vwap":1087},"2026-03-18",5.774,700,{"date":1090,"open":475,"high":1002,"low":475,"close":1002,"change":1091,"percent_change":1092,"volume":852,"transactions":9,"vwap":1002},"2026-03-17",0.13,2.31,{"date":1094,"open":1076,"high":489,"low":1076,"close":959,"change":418,"percent_change":818,"volume":787,"transactions":9,"vwap":959},"2026-03-16",{"date":1096,"open":1097,"high":1098,"low":1099,"close":475,"change":199,"percent_change":1100,"volume":1101,"transactions":9,"vwap":475},"2026-03-13",5.721,5.795,5.53,-2.25,4600,{"date":1103,"open":1104,"high":1105,"low":1018,"close":1047,"change":247,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1047},"2026-03-12",5.85,5.89,-1.2,3700,{"date":1109,"open":1110,"high":529,"low":489,"close":1104,"change":372,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1104},"2026-03-11",5.97,2.81,24800,{"date":1114,"open":516,"high":965,"low":476,"close":476,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":476},"2026-03-10",-0.16,-2.74,14500,{"date":1119,"open":1110,"high":1120,"low":538,"close":1104,"change":323,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1104},"2026-03-09",6.26,-0.85,137900,{"date":1124,"open":509,"high":965,"low":489,"close":1024,"change":333,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1024},"2026-03-06",-7.09,100000,{"date":1128,"open":1129,"high":849,"low":715,"close":529,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":529},"2026-03-05",5.749,0.94,17.38,136100,{"date":1134,"open":1135,"high":1135,"low":1136,"close":690,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":690},"2026-03-04",5.675,5.2,-0.24,-4.25,7700,{"date":1141,"open":1017,"high":1142,"low":1143,"close":475,"change":340,"percent_change":1144,"volume":1145,"transactions":9,"vwap":475},"2026-03-03",5.725,5.51,3.67,5600,{"date":1147,"open":1017,"high":489,"low":1136,"close":1148,"change":621,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-02",5.45,0.37,28500,{"date":1152,"open":486,"high":1047,"low":698,"close":1153,"change":1154,"percent_change":1155,"volume":639,"transactions":9,"vwap":1153},"2026-02-27",5.43,-0.47,-7.97,{"date":1157,"open":1158,"high":836,"low":1158,"close":1024,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1024},"2026-02-26",5.29,0.6,11.32,25000,{"date":1163,"open":1164,"high":1165,"low":499,"close":499,"change":468,"percent_change":1166,"volume":1167,"transactions":9,"vwap":499},"2026-02-25",5.61,5.855,-5.69,12200,{"date":1169,"open":1170,"high":783,"low":1170,"close":959,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":959},"2026-02-24",5.195,-0.079,-1.39,158200,{"date":1175,"open":1176,"high":1031,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-23",4.92,5.699,0.809,16.54,156100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1185,"change":270,"percent_change":340,"volume":1186,"transactions":9,"vwap":1185},"2026-02-20",5.09,5.12,4.89,3000,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":28,"volume":1193,"transactions":9,"vwap":1191},"2026-02-19",4.648,5.269,4.88,0.105,6500,{"date":1195,"open":658,"high":1196,"low":658,"close":1197,"change":1198,"percent_change":1199,"volume":967,"transactions":9,"vwap":1197},"2026-02-18",5.1,4.775,0.145,3.13,{"date":1201,"open":434,"high":434,"low":394,"close":406,"change":630,"percent_change":1202,"volume":1203,"transactions":9,"vwap":406},"2026-02-17",-7.4,7600,{"date":1205,"open":1206,"high":1017,"low":1206,"close":672,"change":1026,"percent_change":1207,"volume":1208,"transactions":9,"vwap":672},"2026-02-13",4.5,8.93,35700,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":419,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-12",4.79,4.12,4.59,-12.07,53700,{"date":1217,"open":394,"high":1218,"low":557,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-11",9.06,5.22,0.82,18.64,912800,{"date":1224,"open":322,"high":1225,"low":322,"close":285,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":285},"2026-02-10",4.75,0.15,3.53,8200,{"date":1230,"open":1231,"high":320,"low":18,"close":330,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":330},"2026-02-09",3.88,0.11,2.66,29200,{"date":1236,"open":705,"high":705,"low":1237,"close":387,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":387},"2026-02-06",3.56,-0.86,-17.2,254600,{"date":1242,"open":518,"high":518,"low":672,"close":672,"change":850,"percent_change":1243,"volume":1244,"transactions":9,"vwap":672},"2026-02-05",2.04,540500,{"date":1246,"open":429,"high":678,"low":394,"close":678,"change":233,"percent_change":1247,"volume":990,"transactions":9,"vwap":678},"2026-02-04",-4.85,{"date":1249,"open":1153,"high":1153,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1088,"transactions":9,"vwap":1250},"2026-02-03",5.15,-0.289,-5.31,{"date":1254,"open":1104,"high":1104,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-02",5.439,-0.201,-3.56,9200,{"date":1260,"open":1030,"high":475,"low":1030,"close":1030,"change":1068,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1030},"2026-01-30",3.49,1700,{"date":1264,"open":518,"high":965,"low":1148,"close":1148,"change":107,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1148},"2026-01-29",4.61,5000,{"date":1268,"open":906,"high":906,"low":683,"close":683,"change":1121,"percent_change":1269,"volume":680,"transactions":9,"vwap":683},"2026-01-28",-14.03,{"date":1271,"open":796,"high":889,"low":1024,"close":1272,"change":1273,"percent_change":1274,"volume":1035,"transactions":9,"vwap":1272},"2026-01-27",6.06,-0.74,-10.88,{"date":1276,"open":783,"high":1277,"low":1278,"close":539,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":539},"2026-01-26",7.45,6.17,-0.27,-3.82,6900,{"date":1283,"open":1284,"high":862,"low":1284,"close":862,"change":1285,"percent_change":1286,"volume":176,"transactions":9,"vwap":862},"2026-01-23",6.432,-0.354,-4.77,{"date":1288,"open":1277,"high":1277,"low":1289,"close":1290,"change":1025,"percent_change":567,"volume":712,"transactions":9,"vwap":1290},"2026-01-22",7.39,7.424,{"date":1292,"open":790,"high":1293,"low":790,"close":1294,"change":923,"percent_change":690,"volume":1295,"transactions":9,"vwap":1294},"2026-01-21",7.7,7.4,10700,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":706,"percent_change":1300,"volume":741,"transactions":9,"vwap":1299},"2026-01-20",6.82,7.02,-2.5,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":1303},"2026-01-16",7.2,{"date":1305,"open":1303,"high":1303,"low":1303,"close":1303,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":1303},"2026-01-15",{"date":1307,"open":1308,"high":874,"low":733,"close":1303,"change":716,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1303},"2026-01-14",7.04,-2.7,6700,{"date":1312,"open":1293,"high":1293,"low":1294,"close":1294,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1294},"2026-01-13",0.35,4.96,1100,{"date":1317,"open":1294,"high":1294,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":712,"transactions":9,"vwap":1318},"2026-01-12",7.05,-0.525,-6.93,{"date":1322,"open":763,"high":763,"low":1294,"close":1323,"change":1324,"percent_change":971,"volume":1325,"transactions":9,"vwap":1323},"2026-01-09",7.575,0.025,2800,{"date":1327,"open":1277,"high":1328,"low":1277,"close":1328,"change":226,"percent_change":226,"volume":987,"transactions":9,"vwap":1328},"2026-01-08",7.55,{"date":1330,"open":1298,"high":759,"low":849,"close":1328,"change":1331,"percent_change":1332,"volume":1053,"transactions":9,"vwap":1328},"2026-01-07",0.64,9.26,{"date":1334,"open":767,"high":874,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-06",6.79,6.91,-0.389,-5.33,5300,{"date":1341,"open":1342,"high":1343,"low":796,"close":1344,"change":1345,"percent_change":1346,"volume":839,"transactions":9,"vwap":1344},"2026-01-05",7.47,7.653,7.299,-0.251,-3.32,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1328,"change":679,"percent_change":1105,"volume":1352,"transactions":9,"vwap":1328},"2026-01-02",7.57,8.29,6.62,3800,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":1355},"2025-12-31",7.13,{"date":1357,"open":796,"high":1358,"low":733,"close":1355,"change":1192,"percent_change":1359,"volume":746,"transactions":9,"vwap":1355},"2025-12-30",7.35,1.49,{"date":1361,"open":1362,"high":1363,"low":817,"close":1364,"change":1365,"percent_change":247,"volume":1366,"transactions":9,"vwap":1364},"2025-12-29",8.02,8.124,7.025,-0.005,16800,{"date":1368,"open":1369,"high":951,"low":1369,"close":951,"change":226,"percent_change":226,"volume":1370,"transactions":9,"vwap":951},"2025-12-26",6.74,99600,{"date":1372,"open":951,"high":951,"low":951,"close":951,"change":226,"percent_change":226,"volume":175,"transactions":9,"vwap":951},"2025-12-24",{"date":1374,"open":1375,"high":1376,"low":1375,"close":951,"change":479,"percent_change":1377,"volume":1378,"transactions":9,"vwap":951},"2025-12-23",6.77,7.96,-5.64,5500,{"date":1380,"open":734,"high":915,"low":517,"close":1277,"change":1381,"percent_change":1382,"volume":687,"transactions":9,"vwap":1277},"2025-12-22",1.318,21.49,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":226,"percent_change":226,"volume":17,"transactions":9,"vwap":1385},"2025-12-19",6.132,{"date":1387,"open":1385,"high":1385,"low":1385,"close":1385,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":1385},"2025-12-18",{"date":1389,"open":1385,"high":1385,"low":1385,"close":1385,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":1385},"2025-12-17",{"date":1391,"open":1385,"high":1385,"low":1385,"close":1385,"change":226,"percent_change":226,"volume":175,"transactions":9,"vwap":1385},"2025-12-16",{"date":1393,"open":1385,"high":1385,"low":1385,"close":1385,"change":1394,"percent_change":686,"volume":1064,"transactions":9,"vwap":1385},"2025-12-15",-0.268,{"date":1396,"open":734,"high":734,"low":734,"close":734,"change":1397,"percent_change":1398,"volume":1079,"transactions":9,"vwap":734},"2025-12-12",-0.1,-1.54,{"date":1400,"open":783,"high":783,"low":783,"close":783,"change":226,"percent_change":226,"volume":1009,"transactions":9,"vwap":783},"2025-12-11",{"date":1402,"open":783,"high":783,"low":783,"close":783,"change":837,"percent_change":1403,"volume":1009,"transactions":9,"vwap":783},"2025-12-10",-4.41,{"date":1405,"open":539,"high":539,"low":539,"close":539,"change":1397,"percent_change":1406,"volume":1088,"transactions":9,"vwap":539},"2025-12-09",-1.45,{"date":1408,"open":1351,"high":733,"low":1351,"close":733,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":733},"2025-12-08",0.39,5.99,500,{"date":1413,"open":775,"high":775,"low":775,"close":775,"change":270,"percent_change":1226,"volume":1411,"transactions":9,"vwap":775},"2025-12-05",{"date":1415,"open":783,"high":783,"low":783,"close":783,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":783},"2025-12-04",{"date":1417,"open":783,"high":783,"low":783,"close":783,"change":1232,"percent_change":1418,"volume":1419,"transactions":9,"vwap":783},"2025-12-03",1.72,200,{"date":1421,"open":831,"high":831,"low":831,"close":831,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":831},"2025-12-02",{"date":1423,"open":831,"high":831,"low":831,"close":831,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":831},"2025-12-01",{"date":1425,"open":734,"high":734,"low":831,"close":831,"change":226,"percent_change":226,"volume":827,"transactions":9,"vwap":831},"2025-11-28",{"date":1427,"open":497,"high":831,"low":497,"close":831,"change":396,"percent_change":1428,"volume":990,"transactions":9,"vwap":831},"2025-11-26",-5.19,{"date":1430,"open":1431,"high":1431,"low":1369,"close":1369,"change":1397,"percent_change":1432,"volume":967,"transactions":9,"vwap":1369},"2025-11-25",6.86,-1.46,{"date":1434,"open":811,"high":811,"low":811,"close":811,"change":20,"percent_change":870,"volume":1435,"transactions":9,"vwap":811},"2025-11-24",100,{"date":1437,"open":1438,"high":795,"low":804,"close":804,"change":219,"percent_change":1439,"volume":852,"transactions":9,"vwap":804},"2025-11-21",6.93,-0.57,{"date":1441,"open":797,"high":1442,"low":845,"close":1442,"change":372,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-11-20",6.96,2.35,7100,{"date":1446,"open":783,"high":539,"low":783,"close":539,"change":1447,"percent_change":1448,"volume":1064,"transactions":9,"vwap":539},"2025-11-19",0.06,0.89,{"date":1450,"open":1451,"high":1369,"low":1452,"close":1369,"change":520,"percent_change":1453,"volume":820,"transactions":9,"vwap":1369},"2025-11-18",6.44,6.38,-3.71,{"date":1455,"open":796,"high":796,"low":796,"close":796,"change":226,"percent_change":226,"volume":987,"transactions":9,"vwap":796},"2025-11-17",{"date":1457,"open":1458,"high":1459,"low":796,"close":796,"change":1460,"percent_change":1461,"volume":730,"transactions":9,"vwap":796},"2025-11-14",7.3,7.67,-0.915,-11.56,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":1464},"2025-11-13",7.915,{"date":1466,"open":1464,"high":1464,"low":1464,"close":1464,"change":226,"percent_change":226,"volume":1467,"transactions":9,"vwap":1464},"2025-11-12",15,{"date":1469,"open":1464,"high":1464,"low":1464,"close":1464,"change":1470,"percent_change":1099,"volume":1079,"transactions":9,"vwap":1464},"2025-11-11",0.415,{"date":1472,"open":1473,"high":1474,"low":1475,"close":874,"change":576,"percent_change":1476,"volume":839,"transactions":9,"vwap":874},"2025-11-10",7.68,8.24,7.31,-9.53,{"date":1478,"open":1479,"high":1350,"low":1480,"close":1350,"change":1481,"percent_change":1482,"volume":667,"transactions":9,"vwap":1350},"2025-11-07",8.12,7.8,-0.31,-3.6,{"date":1484,"open":960,"high":960,"low":960,"close":960,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":960},"2025-11-06",{"date":1486,"open":1487,"high":1487,"low":1488,"close":960,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":960},"2025-11-05",8.74,8.52,-0.157,-1.79,3200,{"date":1493,"open":960,"high":1494,"low":960,"close":1494,"change":1495,"percent_change":159,"volume":659,"transactions":9,"vwap":1494},"2025-11-04",8.757,0.048,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1027,"transactions":9,"vwap":1501},"2025-11-03",8.56,8.876,8.55,8.709,-0.241,-2.69,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":1315,"transactions":9,"vwap":1507},"2025-10-31",8.956,8.95,0.055,0.62,{"date":1511,"open":1207,"high":1207,"low":1512,"close":1513,"change":1514,"percent_change":208,"volume":833,"transactions":9,"vwap":1513},"2025-10-30",8.8,8.895,0.345,{"date":1516,"open":1517,"high":1517,"low":1500,"close":1500,"change":333,"percent_change":1518,"volume":1145,"transactions":9,"vwap":1500},"2025-10-29",9.277,-5,{"date":1520,"open":913,"high":1521,"low":913,"close":913,"change":1522,"percent_change":1523,"volume":1027,"transactions":9,"vwap":913},"2025-10-28",9.02,-0.225,-2.44,{"date":1525,"open":1526,"high":1527,"low":922,"close":1528,"change":348,"percent_change":1529,"volume":659,"transactions":9,"vwap":1528},"2025-10-27",9.38,9.45,9.225,-0.65,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":220,"volume":987,"transactions":9,"vwap":1534},"2025-10-24",9.04,9.33,9.285,-0.094,{"date":1537,"open":920,"high":920,"low":1332,"close":1538,"change":1539,"percent_change":1490,"volume":644,"transactions":9,"vwap":1538},"2025-10-23",9.379,-0.171,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":673,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-10-22",9.4,10,9.55,1.92,8900,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1313,"percent_change":1231,"volume":702,"transactions":9,"vwap":1551},"2025-10-21",9.49,9.2,9.37,{"date":1553,"open":1554,"high":1521,"low":1512,"close":1521,"change":621,"percent_change":89,"volume":1107,"transactions":9,"vwap":1521},"2025-10-20",8.84,{"date":1556,"open":1557,"high":1557,"low":913,"close":913,"change":673,"percent_change":1243,"volume":967,"transactions":9,"vwap":913},"2025-10-17",9.257,{"date":1559,"open":1512,"high":1560,"low":1512,"close":1560,"change":1561,"percent_change":1562,"volume":712,"transactions":9,"vwap":1560},"2025-10-16",8.82,-0.062,-0.7,{"date":1564,"open":1507,"high":913,"low":1565,"close":1565,"change":1566,"percent_change":1529,"volume":827,"transactions":9,"vwap":1565},"2025-10-15",8.882,-0.058,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":792,"transactions":9,"vwap":1572},"2025-10-14",9.09,9.105,8.89,8.94,-0.335,-3.61,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1115,"percent_change":1580,"volume":680,"transactions":9,"vwap":1579},"2025-10-13",9.473,8.978,9.275,-1.7,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":630,"volume":1588,"transactions":9,"vwap":1586},"2025-10-10",9.59,9.669,9.341,9.435,-0.035,11100,{"date":1590,"open":1549,"high":1549,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1325,"transactions":9,"vwap":1592},"2025-10-09",9.1,9.47,0.44,4.87,{"date":1596,"open":1569,"high":1597,"low":1598,"close":1598,"change":1154,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-10-08",9.73,9.03,-4.95,9500,{"date":1602,"open":1603,"high":1603,"low":1604,"close":920,"change":323,"percent_change":875,"volume":1605,"transactions":9,"vwap":920},"2025-10-07",9.75,9.36,4500,{"date":1607,"open":912,"high":1608,"low":912,"close":1544,"change":117,"percent_change":181,"volume":1609,"transactions":9,"vwap":1544},"2025-10-06",9.8,14600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-10-03",9.57,9.89,8.35,-1.35,-13.92,20600,{"date":1619,"open":1550,"high":1620,"low":1571,"close":1620,"change":1621,"percent_change":1604,"volume":1622,"transactions":9,"vwap":1620},"2025-10-02",9.7,0.83,9800,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":199,"percent_change":1628,"volume":1203,"transactions":9,"vwap":1627},"2025-10-01",8.33,9.148,8.87,-1.44,{"date":1630,"open":1550,"high":1631,"low":913,"close":913,"change":233,"percent_change":1309,"volume":1622,"transactions":9,"vwap":913},"2025-09-30",9.35,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":665,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-09-29",9.65,9.22,9.25,-5.03,5900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1642},"2025-09-26",9.68,9.74,9.211,0.305,3.23,9100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1586,"change":1652,"percent_change":1106,"volume":1035,"transactions":9,"vwap":1586},"2025-09-25",9.48,9.64,9.17,-0.115,{"date":1654,"open":1533,"high":1620,"low":913,"close":1544,"change":89,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1544},"2025-09-24",2.36,20900,{"date":1658,"open":1636,"high":1542,"low":913,"close":1533,"change":798,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1533},"2025-09-23",0.86,41500,{"date":1662,"open":1663,"high":1664,"low":1636,"close":1636,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1636},"2025-09-22",9.41,9.79,-0.54,-5.52,17900,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1664,"change":1409,"percent_change":293,"volume":1672,"transactions":9,"vwap":1664},"2025-09-19",9.99,9.543,9300,{"date":1674,"open":1675,"high":1676,"low":1542,"close":1542,"change":630,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1542},"2025-09-18",9.66,9.94,-3.79,10000,{"date":1680,"open":1603,"high":1681,"low":1551,"close":1682,"change":418,"percent_change":1481,"volume":1683,"transactions":9,"vwap":1682},"2025-09-17",9.91,9.77,52400,{"date":1685,"open":1686,"high":1687,"low":1608,"close":1608,"change":1562,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1608},"2025-09-16",10.04,10.169,-6.67,12400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1034,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-09-15",11.2,11.42,10.08,10.5,12.3,21000,{"date":1699,"open":1700,"high":1701,"low":929,"close":1631,"change":1013,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1631},"2025-09-12",10.17,10.291,-8.51,25300,{"date":1705,"open":1706,"high":1695,"low":1543,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-09-11",10.07,10.22,-0.33,-3.13,19200,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":333,"percent_change":521,"volume":1716,"transactions":9,"vwap":1715},"2025-09-10",11,10.25,10.55,15000,{"date":1718,"open":1719,"high":1720,"low":1695,"close":1713,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1713},"2025-09-09",11.51,11.795,-1.09,-9.02,58100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1593,"percent_change":565,"volume":1730,"transactions":9,"vwap":1729},"2025-09-08",11.95,12.53,11.6,12.09,45200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-09-05",10.9,11.84,10.51,11.65,0.79,7.27,62000,{"date":1741,"open":1742,"high":1742,"low":1543,"close":1743,"change":96,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-09-04",11.79,10.86,4.93,47900,{"date":1747,"open":1748,"high":1726,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-09-03",11.46,10.35,-1.63,-13.61,37100,{"date":1754,"open":1714,"high":1755,"low":1714,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-09-02",13,11.98,1.86,18.38,132800,{"date":1761,"open":1762,"high":1763,"low":1332,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-08-29",11.23,11.69,10.12,-2.57,-20.25,83000,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":262,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-08-28",8.75,12.7,12.69,46.37,260000,{"date":1776,"open":874,"high":1777,"low":874,"close":1778,"change":175,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-08-27",9.125,8.67,13.04,119100,{"date":1782,"open":777,"high":1783,"low":777,"close":1459,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1459},"2025-08-26",7.95,1.27,19.84,212900,{"date":1788,"open":538,"high":816,"low":538,"close":734,"change":999,"percent_change":674,"volume":1789,"transactions":9,"vwap":734},"2025-08-25",58700,{"date":1791,"open":1792,"high":734,"low":1792,"close":1278,"change":1159,"percent_change":1793,"volume":1759,"transactions":9,"vwap":1278},"2025-08-22",5.16,10.77,{"date":1795,"open":538,"high":1796,"low":1136,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-08-21",6.325,5.57,-0.19,-3.3,113600,{"date":1802,"open":1803,"high":1804,"low":538,"close":1018,"change":459,"percent_change":600,"volume":1805,"transactions":9,"vwap":1018},"2025-08-20",5.86,7.48,309300,{"date":1807,"open":1808,"high":1809,"low":698,"close":777,"change":304,"percent_change":1810,"volume":1811,"transactions":9,"vwap":777},"2025-08-19",5.91,6.59,-3.28,467500,{"date":1813,"open":575,"high":760,"low":575,"close":823,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":823},"2025-08-18",2.86,80.56,12757300,{"date":1818,"open":786,"high":685,"low":1819,"close":1820,"change":1121,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-08-15",3.5,3.55,-19.32,221300,{"date":1824,"open":539,"high":733,"low":206,"close":285,"change":287,"percent_change":1825,"volume":1826,"transactions":9,"vwap":285},"2025-08-14",-39.81,256900,{"date":1828,"open":1829,"high":1830,"low":783,"close":1475,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1475},"2025-08-13",13.57,13.946,-6.7,-47.82,161100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1137,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-08-12",14.19,14.69,13.7,14.01,-1.68,20800,{"date":1843,"open":1844,"high":1467,"low":1845,"close":1846,"change":419,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-08-11",14.8,13.72,14.25,-4.23,22100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":152,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-08-08",14.89,15.46,14.46,14.88,0.27,27100,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":621,"percent_change":1091,"volume":1258,"transactions":9,"vwap":1861},"2025-08-07",14.27,15.253,14.84,{"date":1863,"open":1853,"high":1864,"low":1865,"close":1866,"change":567,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-06",15.2,12.96,14.82,2.21,20000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":82,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-08-05",14.15,14.74,14.03,14.5,0.97,13100,{"date":1878,"open":1879,"high":1880,"low":1779,"close":1881,"change":1279,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-08-04",14.49,15.37,14.36,-1.85,50200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":286,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-08-01",14.72,14.93,13.33,14.63,-0.81,11600,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1447,"percent_change":1026,"volume":1897,"transactions":9,"vwap":1896},"2025-07-31",14.22,15.79,14.75,27200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1837,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1837},"2025-07-30",14.02,14.747,14,0.59,4.18,11800,{"date":1907,"open":1871,"high":1908,"low":1902,"close":1909,"change":1798,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-07-29",14.97,14.1,-1.33,23400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":81,"percent_change":1918,"volume":1848,"transactions":9,"vwap":1917},"2025-07-28",13.8,14.64,13.3,14.29,2.44,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-07-25",14.35,14.47,12.5,13.95,-0.93,-6.25,22400,{"date":1929,"open":1930,"high":1931,"low":1755,"close":1854,"change":1057,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1854},"2025-07-24",14.96,16,-2.36,38500,{"date":1935,"open":1936,"high":1937,"low":1902,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-07-23",15.41,16.25,15.24,0.044,0.29,29500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":980,"volume":1949,"transactions":9,"vwap":1947},"2025-07-22",14.78,15.98,13.79,15.196,0.396,30200,{"date":1951,"open":1874,"high":1952,"low":1953,"close":1844,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1844},"2025-07-21",15.59,13.5,0.469,3.27,31600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1655,"volume":1964,"transactions":9,"vwap":1962},"2025-07-18",14.38,16.4,14.207,14.331,0.331,40300,{"date":1966,"open":826,"high":1967,"low":826,"close":1902,"change":858,"percent_change":1608,"volume":1968,"transactions":9,"vwap":1902},"2025-07-17",14.11,48700,{"date":1970,"open":1971,"high":1972,"low":1735,"close":1973,"change":1084,"percent_change":1908,"volume":1974,"transactions":9,"vwap":1973},"2025-07-16",11.01,13.1,12.75,80700,{"date":1976,"open":1977,"high":1978,"low":1695,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-07-15",12,12.03,11.09,-0.83,-6.96,40200,{"date":1984,"open":1985,"high":1924,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-07-14",13.23,11.5,11.92,-1.03,-7.95,131900,{"date":1992,"open":826,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-07-11",13.45,11.36,12.95,1.8,16.14,106500,{"date":2000,"open":1583,"high":2001,"low":1631,"close":2002,"change":117,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-07-10",15.765,11.15,12.06,345100,{"date":2006,"open":922,"high":2007,"low":881,"close":2008,"change":1875,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-07-09",10.78,9.95,10.8,147500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":944,"change":673,"percent_change":2016,"volume":2017,"transactions":9,"vwap":944},"2025-07-08",9.15,9.81,7.56,2.05,1274500,{"date":2019,"open":2020,"high":1695,"low":2021,"close":1512,"change":1159,"percent_change":897,"volume":2022,"transactions":9,"vwap":1512},"2025-07-07",8.21,8.125,53600,{"date":2024,"open":2025,"high":2026,"low":881,"close":935,"change":2027,"percent_change":1532,"volume":2028,"transactions":9,"vwap":935},"2025-07-03",8.13,8.47,0.68,81300,{"date":2030,"open":1572,"high":1572,"low":888,"close":888,"change":2031,"percent_change":2032,"volume":1588,"transactions":9,"vwap":888},"2025-07-02",-1.42,-15.88,{"date":2034,"open":913,"high":2035,"low":921,"close":1572,"change":81,"percent_change":218,"volume":2036,"transactions":9,"vwap":1572},"2025-07-01",9.29,37200,{"date":2038,"open":946,"high":2039,"low":2040,"close":960,"change":247,"percent_change":1890,"volume":2041,"transactions":9,"vwap":960},"2025-06-30",8.69,8.43,6800,{"date":2043,"open":2044,"high":1778,"low":2045,"close":1778,"change":82,"percent_change":2046,"volume":651,"transactions":9,"vwap":1778},"2025-06-27",8.41,8.041,1.64,{"date":2048,"open":2049,"high":930,"low":881,"close":930,"change":209,"percent_change":2050,"volume":2051,"transactions":9,"vwap":930},"2025-06-26",8.244,1.07,12700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":673,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-06-25",8.3,8.59,8.08,8.44,2.18,24200,{"date":2061,"open":2062,"high":2035,"low":2020,"close":2063,"change":2064,"percent_change":1688,"volume":2065,"transactions":9,"vwap":2063},"2025-06-24",8.85,8.26,-0.59,30900,{"date":2067,"open":960,"high":2068,"low":1498,"close":2062,"change":1226,"percent_change":1418,"volume":2069,"transactions":9,"vwap":2062},"2025-06-23",9.351,21900,{"date":2071,"open":760,"high":2072,"low":2073,"close":2074,"change":340,"percent_change":1443,"volume":2075,"transactions":9,"vwap":2074},"2025-06-20",8.715,8.144,8.7,69600,{"date":2077,"open":1498,"high":2035,"low":2078,"close":760,"change":20,"percent_change":1925,"volume":2079,"transactions":9,"vwap":760},"2025-06-18",7.845,56100,{"date":2081,"open":913,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":331,"volume":2086,"transactions":9,"vwap":2084},"2025-06-17",9.3,7.71,8.58,0.36,65900,{"date":2088,"open":888,"high":1778,"low":874,"close":803,"change":191,"percent_change":2089,"volume":2090,"transactions":9,"vwap":803},"2025-06-16",10.34,39800,{"date":2092,"open":796,"high":2056,"low":796,"close":1277,"change":785,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1277},"2025-06-13",4.34,24100,{"date":2096,"open":874,"high":2097,"low":849,"close":2098,"change":2027,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-06-12",7.64,7.14,10.53,52000,{"date":2102,"open":1351,"high":760,"low":2103,"close":855,"change":1226,"percent_change":2104,"volume":2105,"transactions":9,"vwap":855},"2025-06-11",6.36,2.38,118800,{"date":2107,"open":2108,"high":2109,"low":519,"close":2110,"change":1988,"percent_change":1269,"volume":2111,"transactions":9,"vwap":2110},"2025-06-10",7.42,7.919,6.31,132600,{"date":2113,"open":2114,"high":920,"low":1298,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-06-09",8.88,7.34,-0.41,-5.29,286600,{"date":2120,"open":2121,"high":2122,"low":1183,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-06-06",5.18,8.576,7.75,2.58,49.9,315700,{"date":2128,"open":2129,"high":1099,"low":2130,"close":550,"change":107,"percent_change":1594,"volume":2131,"transactions":9,"vwap":550},"2025-06-05",4.755,4.52,40700,{"date":2133,"open":1206,"high":404,"low":2134,"close":1744,"change":2135,"percent_change":1742,"volume":2136,"transactions":9,"vwap":1744},"2025-06-04",4.21,0.52,26100,{"date":2138,"open":2139,"high":1225,"low":312,"close":2140,"change":219,"percent_change":2141,"volume":1897,"transactions":9,"vwap":2140},"2025-06-03",4.32,4.41,-0.9,{"date":2143,"open":2144,"high":2144,"low":2145,"close":924,"change":295,"percent_change":2146,"volume":2147,"transactions":9,"vwap":924},"2025-06-02",4.615,4.335,1.14,6200,{"date":2149,"open":416,"high":417,"low":285,"close":285,"change":152,"percent_change":2150,"volume":813,"transactions":9,"vwap":285},"2025-05-30",0.92,{"date":2152,"open":207,"high":2153,"low":239,"close":355,"change":1226,"percent_change":1237,"volume":813,"transactions":9,"vwap":355},"2025-05-29",4.49,{"date":2155,"open":1206,"high":2156,"low":2157,"close":2134,"change":706,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2134},"2025-05-28",4.735,4.199,-4.1,52900,{"date":2161,"open":347,"high":2162,"low":218,"close":303,"change":621,"percent_change":137,"volume":2163,"transactions":9,"vwap":303},"2025-05-27",4.42,13000,{"date":2165,"open":1231,"high":436,"low":1231,"close":311,"change":2166,"percent_change":1909,"volume":2167,"transactions":9,"vwap":311},"2025-05-23",0.54,30000,{"date":2169,"open":229,"high":294,"low":2170,"close":2170,"change":112,"percent_change":1138,"volume":2171,"transactions":9,"vwap":2170},"2025-05-22",3.83,14100,{"date":2173,"open":589,"high":417,"low":2174,"close":17,"change":418,"percent_change":1273,"volume":2175,"transactions":9,"vwap":17},"2025-05-21",3.825,48000,{"date":2177,"open":189,"high":2178,"low":189,"close":229,"change":418,"percent_change":1273,"volume":1905,"transactions":9,"vwap":229},"2025-05-20",4.233,{"date":2180,"open":245,"high":1212,"low":17,"close":2181,"change":1226,"percent_change":2182,"volume":756,"transactions":9,"vwap":2181},"2025-05-19",4.06,3.84,{"date":2184,"open":2185,"high":187,"low":2186,"close":198,"change":20,"percent_change":2187,"volume":2188,"transactions":9,"vwap":198},"2025-05-16",3.799,3.7,-2.01,24000,{"date":2190,"open":355,"high":2130,"low":18,"close":16,"change":1115,"percent_change":2191,"volume":2192,"transactions":9,"vwap":16},"2025-05-15",-3.86,91900,{"date":2194,"open":2195,"high":658,"low":2195,"close":293,"change":923,"percent_change":1694,"volume":2196,"transactions":9,"vwap":293},"2025-05-14",3.69,38800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":575,"change":621,"percent_change":102,"volume":2202,"transactions":9,"vwap":575},"2025-05-13",3.64,3.795,3.515,20700,{"date":2204,"open":2205,"high":395,"low":2205,"close":557,"change":46,"percent_change":2206,"volume":2207,"transactions":9,"vwap":557},"2025-05-12",3.24,14.68,27400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1955,"change":418,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1955},"2025-05-09",3.3,3.39,3.08,-0.91,4000,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2210,"change":706,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2210},"2025-05-08",3.52,3.2,-5.17,4300,{"date":2222,"open":2210,"high":1819,"low":2223,"close":2224,"change":1068,"percent_change":1047,"volume":2225,"transactions":9,"vwap":2224},"2025-05-07",3.28,3.48,15800,{"date":2227,"open":2228,"high":2210,"low":2229,"close":2230,"change":2231,"percent_change":218,"volume":2232,"transactions":9,"vwap":2230},"2025-05-06",3.14,3.064,3.29,0.125,9400,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":1587,"percent_change":1721,"volume":885,"transactions":9,"vwap":2237},"2025-05-05",3.1,3.32,3.165,{"date":2239,"open":1645,"high":2240,"low":2218,"close":2218,"change":226,"percent_change":226,"volume":2241,"transactions":9,"vwap":2218},"2025-05-02",3.25,12000,{"date":2243,"open":2244,"high":1069,"low":2228,"close":2218,"change":20,"percent_change":1523,"volume":2245,"transactions":9,"vwap":2218},"2025-05-01",3.258,26400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2223,"change":270,"percent_change":785,"volume":2251,"transactions":9,"vwap":2223},"2025-04-30",3.17,3.41,3.15,23300,{"date":2253,"open":1955,"high":2254,"low":2240,"close":1955,"change":226,"percent_change":226,"volume":2051,"transactions":9,"vwap":1955},"2025-04-29",3.38,{"date":2256,"open":2257,"high":2258,"low":2259,"close":1955,"change":89,"percent_change":548,"volume":2260,"transactions":9,"vwap":1955},"2025-04-28",3,3.47,2.82,86300,{"date":2262,"open":2263,"high":1645,"low":178,"close":2264,"change":226,"percent_change":226,"volume":2265,"transactions":9,"vwap":2264},"2025-04-25",2.96,3.05,28600,{"date":2267,"open":2268,"high":2264,"low":2269,"close":2264,"change":295,"percent_change":358,"volume":2270,"transactions":9,"vwap":2264},"2025-04-24",2.99,2.782,29900,{"date":2272,"open":2273,"high":2235,"low":2274,"close":2257,"change":2275,"percent_change":838,"volume":2276,"transactions":9,"vwap":2257},"2025-04-23",3.09,2.852,-0.15,38000,{"date":2278,"open":2279,"high":1069,"low":2280,"close":2250,"change":1397,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2250},"2025-04-22",2.97,2.84,-3.08,106900,{"date":2284,"open":2285,"high":2240,"low":2286,"close":2240,"change":1048,"percent_change":488,"volume":2287,"transactions":9,"vwap":2240},"2025-04-21",2.91,2.744,63500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2212,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2212},"2025-04-17",3.31,3.59,2.93,-0.295,-8.74,295500,{"date":182,"open":2297,"high":18,"low":2210,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},3.44,3.375,-0.065,-1.89,382700]