[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSGY":3,"homepage-market-summary":30,"stock-historical-MSGY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MSGY","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},"Masonglory Limited Ordinary Shares","Nasdaq",null,"Common Stock","Masonglory Ltd is engaged in the provision of wet trades services and other ancillary services as a subcontractor in Hong Kong. As a subcontractor, it provides customers with comprehensive wet trades works solutions, which principally include plastering on floors, ceilings and walls, tile laying on internal and external walls and floors, brick laying, floor screeding, and marble works. Its project portfolio consists mainly of private sector projects in Hong Kong, which include both private residential development and commercial development. It also engages in public sector projects in Hong Kong, which include infrastructure and public facilities developments. The company has one reportable segment - the provision of wet trades works and related ancillary works to customers in Hong Kong.","11",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},5.01,5.16,5.67,4.9,4.89,0.12,2.45,205073.803855,2163,5.2706,11.42,0.2289,1324586.3472389083,42.7,315,{"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":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},22.2,1136233,357913428.15696603,17.33,"2025-07-08",[183,184,194,205,215,225,236,247,257,267,278,288,298,306,314,323,333,342,352,361,370,379,387,393,402,411,419,426,433,442,452,461,471,480,490,500,509,518,526,535,545,556,567,577,588,598,609,620,631,641,652,663,674,684,695,706,715,723,730,738,745,752,759,765,772,778,784,791,797,802,808,813,819,826,834,842,849,856,865,873,879,887,895,903,910,916,920,927,934,942,948,955,959,963,970,977,982,989,994,1000,1005,1009,1015,1021,1028,1034,1039,1046,1052,1058,1062,1067,1071,1077,1082,1088,1094,1099,1105,1109,1115,1121,1127,1134,1138,1143,1148,1154,1158,1163,1167,1171,1175,1180,1185,1190,1194,1201,1205,1209,1213,1216,1220,1225,1229,1234,1238,1244,1248,1254,1260,1265,1269,1275,1280,1285,1293,1297,1303,1311,1319,1327,1334,1341,1348,1354,1359,1362,1368,1376,1383,1391,1397,1403,1411,1419,1428,1433,1441,1450,1458,1465,1471,1479,1482,1488,1493,1499,1504,1509,1515,1519,1524,1528,1533,1537,1540,1544,1550,1554,1558,1561,1564,1569,1577,1582,1585,1590,1596,1600,1604,1609,1615,1619,1625,1630,1635,1639,1645,1650,1655,1662,1667,1673,1681,1688,1697,1702,1709,1716,1719,1722,1727,1731,1735,1740,1745,1750,1753,1757,1763,1767,1772,1777,1781,1786,1789,1794,1798,1802,1807,1813,1818,1824,1833,1840,1846,1854,1860,1868,1872,1881,1888,1893,1902,1910,1918,1924,1930,1937,1945,1952,1960,1968,1977,1985,1991,1998,2004,2010,2015,2021,2026,2032,2038,2043,2049,2055,2061,2069,2074,2080,2086,2095,2102,2108,2116,2125,2133,2139,2146,2153,2160,2167,2174,2182,2191,2198,2204,2211,2219,2226,2232,2239,2247],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",4.33,5.76,4.09,0.495,11.26,599076.473874,7204,5.0536,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",4.78,4.93,3.86,4.395,-0.775,-14.99,311314.926779,4138,4.3707,{"date":206,"open":207,"high":208,"low":19,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",5.1,5.7,5.17,-0.49,-8.66,534341.787105,8351,5.2257,{"date":216,"open":197,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",6.96,4.79,5.66,1.22,27.48,11945653.006422,116634,5.8032,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",3.94,4.77,3.2,4.44,1.31,41.85,30282486.596507,310461,4.361,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",8.4,8.99,2.7,3.13,-4.94,-61.21,9295128.510141,98989,5.795,{"date":248,"open":249,"high":25,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",2.13,1.9701,8.07,6.1,309.64,56134191.747758,663352,6.2682,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",2.05,1.93,1.97,-0.06,-2.96,18213.949,219,1.9929,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",2.06,2.1173,2,2.03,0.01,0.5,12448.949,138,2.0416,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",2.04,1.92,2.02,0.1,5.21,23362.949,387,1.983,{"date":289,"open":290,"high":291,"low":292,"close":281,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",2.0936,2.19,1.89,-0.16,-7.69,51702.449,364,2.0007,{"date":299,"open":300,"high":301,"low":95,"close":302,"change":273,"percent_change":46,"volume":303,"transactions":304,"vwap":305},"2026-09-18",1.96,2.09,2.08,7251.199,131,2.0337,{"date":307,"open":271,"high":308,"low":271,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",2.07,-0.01,-0.48,18241.339,191,2.0281,{"date":315,"open":316,"high":317,"low":259,"close":302,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",2.11,2.26,0.0001,0,62383.120875,551,2.1687,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":300,"volume":330,"transactions":331,"vwap":332},"2026-09-15",1.98,2.12,1.9321,2.0799,0.0399,30068.394,308,2.0677,{"date":334,"open":272,"high":335,"low":336,"close":280,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",2.1,1.9205,-0.04,-1.92,33425.4865,434,2.0304,{"date":343,"open":344,"high":345,"low":346,"close":302,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",1.87,2.1199,1.83,0.21,11.23,55941.337108,662,1.985,{"date":353,"open":354,"high":355,"low":354,"close":344,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",1.8,1.9,0.06,3.31,40834.199,640,1.8585,{"date":362,"open":346,"high":363,"low":364,"close":365,"change":337,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",1.8999,1.73,1.81,-2.16,47343.309,441,1.8274,{"date":371,"open":372,"high":373,"low":346,"close":374,"change":309,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",1.84,1.94,1.85,-0.54,27122.828021,369,1.8799,{"date":380,"open":381,"high":355,"low":382,"close":383,"change":319,"percent_change":319,"volume":384,"transactions":385,"vwap":386},"2026-09-04",1.895,1.82,1.86,14842.449412,211,1.8659,{"date":388,"open":355,"high":281,"low":365,"close":383,"change":309,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",-0.53,44409.048576,331,1.8624,{"date":394,"open":346,"high":395,"low":396,"close":344,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",1.91,1.8299,0.05,2.75,31174.324,390,1.8774,{"date":403,"open":373,"high":404,"low":405,"close":382,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",1.945,1.775,-0.08,-4.21,46179.602675,398,1.8378,{"date":412,"open":413,"high":413,"low":365,"close":355,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",2.01,-0.03,-1.55,50488.824,639,1.8715,{"date":420,"open":269,"high":269,"low":382,"close":260,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",-0.09,-4.46,66912.69202,717,1.8998,{"date":427,"open":326,"high":326,"low":428,"close":282,"change":337,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",1.9001,-1.94,97228.337544,953,1.9936,{"date":434,"open":435,"high":436,"low":282,"close":269,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",2.24,2.33,-0.19,-8.44,297087.454288,3631,2.3416,{"date":443,"open":444,"high":445,"low":326,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",2.15,2.6,2.25,0.09,4.17,369918.175948,2524,2.3786,{"date":453,"open":454,"high":455,"low":444,"close":456,"change":262,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",2.22,2.32,2.16,-2.7,35888.324,633,2.2227,{"date":462,"open":463,"high":464,"low":465,"close":454,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",2.48,2.485,2.2,-0.28,-11.2,77453.474505,696,2.3347,{"date":472,"open":473,"high":473,"low":21,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",2.73,2.5,-0.14,-5.3,87236.077188,806,2.5189,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":82,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",2.65,2.83,2.52,2.64,5.6,471603.824,4647,2.7456,{"date":491,"open":492,"high":493,"low":494,"close":474,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",2.74,2.78,2.4,-0.21,-7.75,100580.349378,849,2.6391,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":337,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",2.84,2.53,2.71,-1.45,128065.509605,1848,2.6568,{"date":510,"open":511,"high":229,"low":512,"close":398,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",3.01,2.62,-0.1,-3.51,203889.380528,2508,2.8105,{"date":519,"open":483,"high":357,"low":520,"close":521,"change":513,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",2.66,2.85,-3.39,762513.918664,11960,3.0442,{"date":527,"open":521,"high":528,"low":529,"close":530,"change":310,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",3.1,2.7029,2.95,-13.99,703818.603928,14011,2.8942,{"date":536,"open":398,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",5.8799,2.54,3.43,3.1407,1085.62,40348213.468687,516092,4.4433,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",0.2616,0.2965,0.2565,0.2893,0.0196,7.27,824746,5555,0.2718,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",0.2879,0.3,0.2625,0.2697,-0.0104,-3.71,473255,6916,0.2784,{"date":568,"open":569,"high":570,"low":26,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",0.2657,0.2979,0.2801,0.0121,4.51,443634,16683,0.2692,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",0.2595,0.275,0.2418,0.268,0.0003,0.11,339599.47517,1241,0.2556,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",0.29,0.2593,0.2677,-0.0163,-5.74,272498,1237,0.2693,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",0.24405,0.298,0.233,0.284,-0.013,-4.38,1135005.488934,4462,0.2586,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",0.335949,0.52,0.252,0.297,-0.0283,-8.7,7531914,15017,0.3912,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",0.3334,0.3673,0.325,0.3253,-0.0318,-8.91,60773,458,0.3365,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",0.345024,0.3571,0.32,0.0093,2.67,96245,298,0.3434,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",0.328,0.3574,0.3203,0.3478,0.0128,3.82,90662,270,0.3349,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",0.3464,0.3698,0.323,0.335,-0.0149,-4.26,49478.288461,240,0.3444,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",0.3586,0.3895,0.321,0.3499,-0.0176,-4.79,178742,485,0.3524,{"date":675,"open":676,"high":677,"low":635,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",0.3898,0.39,0.3675,-0.0308,-7.73,214980.384615,568,0.3593,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",0.4357,0.4399,0.38,0.3983,-0.0267,-6.28,168638.325581,471,0.4055,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",0.415,0.4928,0.36,0.425,-0.007,-1.62,1272674.994314,2173,0.4433,{"date":707,"open":708,"high":60,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",0.3905,0.432,0.042,10.77,121464,342,0.4328,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":337,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-17",0.41999999,0.43700001,0.38100001,0.38999999,-9.3,67300,{"date":724,"open":717,"high":725,"low":717,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",0.44,0.43000001,0.006,1.42,21500,{"date":731,"open":732,"high":725,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-15",0.426,0.41,0.42399999,-0.006,-1.4,79900,{"date":739,"open":740,"high":741,"low":726,"close":726,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":726},"2026-07-14",0.44999999,0.47299999,-0.028,-6.11,199900,{"date":746,"open":747,"high":189,"low":740,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-13",0.46900001,0.458,-0.017,-3.58,355700,{"date":753,"open":740,"high":754,"low":725,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",0.48199999,0.47499999,0.037,8.45,122700,{"date":760,"open":754,"high":754,"low":726,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",0.43799999,-0.023,-4.99,183400,{"date":766,"open":189,"high":189,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",0.46000001,0.461,-0.001,-0.22,64800,{"date":773,"open":774,"high":274,"low":767,"close":775,"change":701,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-07",0.47999999,0.46200001,-1.49,42600,{"date":779,"open":780,"high":781,"low":767,"close":747,"change":782,"percent_change":347,"volume":783,"transactions":9,"vwap":747},"2026-07-06",0.46799999,0.51999998,0.001,77300,{"date":785,"open":786,"high":786,"low":787,"close":780,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":780},"2026-07-02",0.52100003,0.40000001,-0.052,-10,156100,{"date":792,"open":774,"high":793,"low":741,"close":781,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":781},"2026-07-01",0.52999997,0.027,5.48,126800,{"date":798,"open":274,"high":799,"low":127,"close":800,"change":319,"percent_change":319,"volume":801,"transactions":9,"vwap":800},"2026-06-30",0.52399999,0.493,231100,{"date":803,"open":274,"high":804,"low":805,"close":800,"change":806,"percent_change":504,"volume":807,"transactions":9,"vwap":800},"2026-06-29",0.514,0.48800001,0.013,65700,{"date":809,"open":274,"high":274,"low":127,"close":774,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":774},"2026-06-26",-0.02,-4,79400,{"date":814,"open":815,"high":816,"low":274,"close":274,"change":810,"percent_change":817,"volume":818,"transactions":9,"vwap":274},"2026-06-25",0.528,0.53500003,-3.85,68700,{"date":820,"open":821,"high":822,"low":781,"close":781,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":781},"2026-06-24",0.52899998,0.55000001,-0.025,-4.59,94000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":823,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-23",0.551,0.57300001,0.54100001,0.54500002,-4.39,146700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":309,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-22",0.56,0.57599998,0.55199999,0.56999999,-1.72,88000,{"date":843,"open":844,"high":845,"low":793,"close":846,"change":749,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-18",0.58099997,0.59899998,0.57999998,-2.85,393300,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":806,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-17",0.56099999,0.62800002,0.597,2.23,666900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",0.55699998,0.80000001,0.50999999,0.58399999,0.02,3.55,7901900,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-15",0.51099998,0.57099998,0.56400001,0.053,10.37,271300,{"date":874,"open":839,"high":875,"low":274,"close":867,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":867},"2026-06-12",0.574,-0.051,-9.07,419400,{"date":880,"open":861,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-11",0.63,0.54000002,0.56199998,-0.019,-3.27,736100,{"date":888,"open":889,"high":890,"low":891,"close":844,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":844},"2026-06-10",0.61000001,0.67500001,0.55299997,-0.018,-3.01,1029100,{"date":896,"open":897,"high":898,"low":899,"close":845,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":845},"2026-06-09",0.57200003,0.88,0.50300002,0.058,10.72,9882500,{"date":904,"open":905,"high":906,"low":725,"close":830,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":830},"2026-06-08",0.49000001,0.74000001,0.057,11.78,6367100,{"date":911,"open":274,"high":875,"low":740,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",0.484,0.004,0.83,1583400,{"date":917,"open":127,"high":774,"low":918,"close":774,"change":782,"percent_change":347,"volume":919,"transactions":9,"vwap":774},"2026-06-04",0.45100001,98300,{"date":921,"open":922,"high":774,"low":923,"close":924,"change":309,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-03",0.47400001,0.45300001,0.479,-2.04,146400,{"date":928,"open":929,"high":781,"low":740,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-02",0.509,0.48899999,-0.033,-6.32,356400,{"date":935,"open":936,"high":937,"low":775,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-01",0.46599999,0.68099999,0.52200001,0.067,14.73,2981000,{"date":943,"open":774,"high":274,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-29",0.45500001,-0.016,-3.4,91300,{"date":949,"open":950,"high":860,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-28",0.47799999,0.47099999,0.007,1.51,115600,{"date":956,"open":274,"high":781,"low":957,"close":957,"change":701,"percent_change":776,"volume":958,"transactions":9,"vwap":957},"2026-05-27",0.46399999,148600,{"date":960,"open":767,"high":961,"low":944,"close":951,"change":952,"percent_change":953,"volume":962,"transactions":9,"vwap":951},"2026-05-26",0.51499999,584500,{"date":964,"open":965,"high":774,"low":966,"close":957,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":957},"2026-05-22",0.449,0.447,-0.003,-0.64,113300,{"date":971,"open":761,"high":127,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-21",0.43399999,0.46700001,0.022,4.94,137400,{"date":978,"open":979,"high":980,"low":726,"close":979,"change":701,"percent_change":415,"volume":981,"transactions":9,"vwap":979},"2026-05-20",0.44499999,0.48699999,193600,{"date":983,"open":774,"high":793,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",0.433,0.45199999,-0.021,-4.44,580500,{"date":990,"open":991,"high":860,"low":973,"close":741,"change":421,"percent_change":992,"volume":993,"transactions":9,"vwap":741},"2026-05-18",0.491,-15.99,195100,{"date":995,"open":799,"high":846,"low":274,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-15",0.56300002,0.035,6.63,713600,{"date":1001,"open":950,"high":836,"low":767,"close":815,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":815},"2026-05-14",0.098,22.79,2329600,{"date":1006,"open":973,"high":973,"low":726,"close":726,"change":884,"percent_change":1007,"volume":1008,"transactions":9,"vwap":726},"2026-05-13",-4.23,2201700,{"date":1010,"open":1011,"high":767,"low":1012,"close":965,"change":1013,"percent_change":227,"volume":1014,"transactions":9,"vwap":965},"2026-05-12",0.421,0.398,0.017,324800,{"date":1016,"open":748,"high":774,"low":1017,"close":1018,"change":986,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-11",0.43099999,0.43200001,-4.64,379700,{"date":1022,"open":1023,"high":1024,"low":1011,"close":923,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":923},"2026-05-08",0.477,0.73000002,-0.005,-1.09,8140900,{"date":1029,"open":1030,"high":905,"low":944,"close":748,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":748},"2026-05-07",0.48300001,-0.002,-0.43,84700,{"date":1035,"open":774,"high":1036,"low":767,"close":767,"change":1025,"percent_change":1037,"volume":1038,"transactions":9,"vwap":767},"2026-05-06",0.486,-1.08,50200,{"date":1040,"open":1041,"high":1042,"low":775,"close":1043,"change":701,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-05",0.498,0.49900001,0.465,-1.48,75100,{"date":1047,"open":768,"high":1041,"low":767,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-04",0.472,0.011,2.39,44400,{"date":1053,"open":936,"high":930,"low":1054,"close":768,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":768},"2026-05-01",0.456,-0.014,-2.95,105300,{"date":1059,"open":1043,"high":1060,"low":1043,"close":755,"change":319,"percent_change":319,"volume":1061,"transactions":9,"vwap":755},"2026-04-30",0.49200001,74200,{"date":1063,"open":1064,"high":1065,"low":767,"close":755,"change":701,"percent_change":505,"volume":1066,"transactions":9,"vwap":755},"2026-04-29",0.50700003,0.537,397300,{"date":1068,"open":930,"high":860,"low":774,"close":754,"change":735,"percent_change":1069,"volume":1070,"transactions":9,"vwap":754},"2026-04-28",-1.23,79100,{"date":1072,"open":1073,"high":860,"low":980,"close":805,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":805},"2026-04-27",0.50400001,-0.022,-4.31,58700,{"date":1078,"open":1079,"high":786,"low":1060,"close":860,"change":749,"percent_change":1080,"volume":1081,"transactions":9,"vwap":860},"2026-04-24",0.51599997,-3.23,82200,{"date":1083,"open":938,"high":793,"low":1084,"close":1085,"change":309,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-23",0.50099999,0.52700001,-1.86,39500,{"date":1089,"open":1090,"high":1091,"low":274,"close":1065,"change":997,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1065},"2026-04-22",0.51200002,0.546,6.97,165400,{"date":1095,"open":800,"high":781,"low":805,"close":1096,"change":1031,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-21",0.50199997,-0.4,46000,{"date":1100,"open":961,"high":1101,"low":1060,"close":1073,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1073},"2026-04-20",0.51899999,-0.011,-2.14,73500,{"date":1106,"open":1084,"high":793,"low":754,"close":961,"change":1074,"percent_change":1107,"volume":1108,"transactions":9,"vwap":961},"2026-04-17",-4.1,139500,{"date":1110,"open":860,"high":1111,"low":774,"close":1065,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1065},"2026-04-16",0.54900002,0.012,2.29,202000,{"date":1116,"open":274,"high":1117,"low":957,"close":1118,"change":1013,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-15",0.59500003,0.52499998,3.35,784400,{"date":1122,"open":804,"high":1123,"low":905,"close":1124,"change":1055,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-14",0.565,0.50800002,-2.68,236400,{"date":1128,"open":1129,"high":836,"low":1130,"close":938,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":938},"2026-04-13",0.49700001,0.48500001,0.015,2.96,234900,{"date":1135,"open":754,"high":793,"low":774,"close":1064,"change":1136,"percent_change":502,"volume":1137,"transactions":9,"vwap":1064},"2026-04-10",0.014,380600,{"date":1139,"open":748,"high":929,"low":725,"close":800,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":800},"2026-04-09",0.052,11.79,282900,{"date":1144,"open":767,"high":951,"low":972,"close":1145,"change":1102,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-08",0.44100001,-2.43,118400,{"date":1149,"open":1150,"high":991,"low":1151,"close":985,"change":1152,"percent_change":354,"volume":1153,"transactions":9,"vwap":985},"2026-04-07",0.44400001,0.428,0.008,217700,{"date":1155,"open":726,"high":822,"low":726,"close":1150,"change":945,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1150},"2026-04-06",-3.48,899800,{"date":1159,"open":966,"high":1036,"low":725,"close":767,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":767},"2026-04-02",0.005,1.1,39000,{"date":1164,"open":1165,"high":274,"low":1145,"close":944,"change":1025,"percent_change":1026,"volume":1166,"transactions":9,"vwap":944},"2026-04-01",0.44800001,75200,{"date":1168,"open":767,"high":781,"low":725,"close":767,"change":1169,"percent_change":271,"volume":1170,"transactions":9,"vwap":767},"2026-03-31",0.009,375500,{"date":1172,"open":767,"high":800,"low":740,"close":918,"change":1173,"percent_change":1174,"volume":1166,"transactions":9,"vwap":918},"2026-03-30",-0.042,-8.52,{"date":1176,"open":838,"high":875,"low":755,"close":800,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":800},"2026-03-27",-0.078,-13.66,282200,{"date":1181,"open":1145,"high":1117,"low":725,"close":868,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":868},"2026-03-26",0.121,26.89,1601100,{"date":1186,"open":979,"high":127,"low":1145,"close":740,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":740},"2026-03-25",0.003,0.67,134400,{"date":1191,"open":726,"high":127,"low":1192,"close":966,"change":1049,"percent_change":484,"volume":1193,"transactions":9,"vwap":966},"2026-03-24",0.42199999,67500,{"date":1195,"open":1196,"high":127,"low":717,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-23",0.442,0.43599999,-0.008,-1.8,34900,{"date":1202,"open":726,"high":740,"low":717,"close":1150,"change":913,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1150},"2026-03-20",0.91,33300,{"date":1206,"open":1207,"high":127,"low":717,"close":725,"change":1169,"percent_change":301,"volume":1208,"transactions":9,"vwap":725},"2026-03-19",0.43900001,55800,{"date":1210,"open":979,"high":774,"low":726,"close":1017,"change":782,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1017},"2026-03-18",0.23,80900,{"date":1214,"open":740,"high":274,"low":732,"close":726,"change":782,"percent_change":1211,"volume":1215,"transactions":9,"vwap":726},"2026-03-17",87600,{"date":1217,"open":740,"high":740,"low":1218,"close":1218,"change":319,"percent_change":319,"volume":1219,"transactions":9,"vwap":1218},"2026-03-16",0.42899999,62800,{"date":1221,"open":725,"high":775,"low":717,"close":1218,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1218},"2026-03-13",-0.012,-2.72,42900,{"date":1226,"open":924,"high":905,"low":1145,"close":1145,"change":1227,"percent_change":789,"volume":1228,"transactions":9,"vwap":1145},"2026-03-12",-0.049,80600,{"date":1230,"open":726,"high":781,"low":717,"close":905,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":905},"2026-03-11",0.051,11.62,532700,{"date":1235,"open":965,"high":774,"low":1207,"close":1207,"change":1236,"percent_change":721,"volume":1237,"transactions":9,"vwap":1207},"2026-03-10",-0.045,390000,{"date":1239,"open":740,"high":274,"low":1240,"close":912,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":912},"2026-03-09",0.384,0.029,6.37,387400,{"date":1245,"open":767,"high":274,"low":1246,"close":944,"change":823,"percent_change":1247,"volume":1189,"transactions":9,"vwap":944},"2026-03-06",0.435,-5.21,{"date":1249,"open":768,"high":1250,"low":1251,"close":774,"change":1222,"percent_change":1252,"volume":1253,"transactions":9,"vwap":774},"2026-03-05",0.60000002,0.361,-2.44,815300,{"date":1255,"open":740,"high":1256,"low":1257,"close":1060,"change":710,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1060},"2026-03-04",0.59299999,0.37,9.33,689800,{"date":1261,"open":1096,"high":1073,"low":726,"close":740,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":740},"2026-03-03",-0.096,-17.58,119000,{"date":1266,"open":1084,"high":1267,"low":1084,"close":1091,"change":273,"percent_change":344,"volume":1268,"transactions":9,"vwap":1091},"2026-03-02",0.588,96100,{"date":1270,"open":836,"high":836,"low":899,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-27",0.53600001,-0.024,-4.29,56100,{"date":1276,"open":875,"high":1277,"low":781,"close":836,"change":1278,"percent_change":172,"volume":1279,"transactions":9,"vwap":836},"2026-02-26",0.61900002,-0.004,124000,{"date":1281,"open":822,"high":1123,"low":787,"close":869,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":869},"2026-02-25",0.026,4.83,495600,{"date":1286,"open":1287,"high":1277,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-24",0.60100001,0.51700002,0.53799999,-0.062,-10.33,71200,{"date":1294,"open":1295,"high":1295,"low":1250,"close":1250,"change":823,"percent_change":811,"volume":1296,"transactions":9,"vwap":1250},"2026-02-23",0.671,53700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":319,"percent_change":319,"volume":1302,"transactions":9,"vwap":1301},"2026-02-20",0.64099997,0.65700001,0.625,41800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1301,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1301},"2026-02-19",0.65600002,0.66799998,0.62400001,-0.031,-4.73,61700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1305,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1305},"2026-02-18",0.63499999,0.65799999,0.634,0.045,7.36,53600,{"date":1320,"open":1321,"high":1322,"low":889,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-17",0.65399998,0.67900002,0.611,-0.07,-10.28,103100,{"date":1328,"open":1329,"high":1330,"low":1329,"close":937,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":937},"2026-02-13",0.64999998,0.70300001,0.03,4.61,181400,{"date":1335,"open":1336,"high":1337,"low":1329,"close":1338,"change":782,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-12",0.67400002,0.73100001,0.65100002,0.15,115500,{"date":1342,"open":1343,"high":1344,"low":1329,"close":1329,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1329},"2026-02-11",0.70999998,0.72500002,-0.075,-10.34,317500,{"date":1349,"open":1344,"high":1350,"low":1351,"close":1344,"change":823,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1344},"2026-02-10",0.74800003,0.70099998,-3.33,140800,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1331,"percent_change":448,"volume":1358,"transactions":9,"vwap":1357},"2026-02-09",0.72000003,0.75,292000,{"date":1360,"open":1343,"high":1357,"low":1343,"close":1356,"change":319,"percent_change":319,"volume":1361,"transactions":9,"vwap":1356},"2026-02-06",123700,{"date":1363,"open":1364,"high":1365,"low":1351,"close":1356,"change":788,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1356},"2026-02-05",0.71399999,0.75300002,-6.74,453600,{"date":1369,"open":1370,"high":859,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-04",0.79000002,0.76200002,0.77200001,-0.032,-3.98,215400,{"date":1377,"open":1378,"high":1379,"low":1370,"close":1380,"change":931,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-03",0.83600003,0.898,0.80400002,-3.94,364700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":967,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-02",0.93300003,0.95899999,0.829,0.83700001,-0.36,552900,{"date":1392,"open":859,"high":1393,"low":859,"close":1394,"change":152,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-01-30",1.15,0.83999997,5,3330100,{"date":1398,"open":1399,"high":231,"low":1357,"close":859,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":859},"2026-01-29",1.25,-1.24,-60.78,5515900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":280,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":280},"2026-01-28",6.24,6.299,0.69999999,-4.22,-67.41,19357353,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":89,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-27",6.03,6.6,5.75,6.26,3.64,10109100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-26",5.77,6.11,5.62,6.04,0.27,4.68,2510000,{"date":1429,"open":486,"high":1430,"low":1431,"close":1421,"change":20,"percent_change":326,"volume":1432,"transactions":9,"vwap":1421},"2026-01-23",5.79,5.47,2066400,{"date":1434,"open":1435,"high":1414,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-22",5.8,5.19,5.65,0.25,4.63,236500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-21",4.18,5.9,4.08,5.4,1.33,32.68,463700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":914,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-20",3.23,4.4,3.19,4.07,25.62,1759300,{"date":1459,"open":1460,"high":1461,"low":241,"close":1462,"change":584,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-16",3.17,3.26,3.24,3.51,154700,{"date":1466,"open":1467,"high":1468,"low":1467,"close":241,"change":1469,"percent_change":1113,"volume":1470,"transactions":9,"vwap":241},"2026-01-15",2.995,3.14,0.07,1883800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":584,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-14",3.015,3.12,2.99,3.06,3.73,230500,{"date":1480,"open":398,"high":1475,"low":240,"close":530,"change":283,"percent_change":1463,"volume":1481,"transactions":9,"vwap":530},"2026-01-13",2598500,{"date":1483,"open":1484,"high":1485,"low":1113,"close":521,"change":309,"percent_change":1486,"volume":1487,"transactions":9,"vwap":521},"2026-01-12",2.87,3.05,-0.35,1217600,{"date":1489,"open":1475,"high":1490,"low":398,"close":1491,"change":309,"percent_change":1486,"volume":1492,"transactions":9,"vwap":1491},"2026-01-09",3.04,2.86,1101100,{"date":1494,"open":504,"high":1495,"low":637,"close":1484,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1484},"2026-01-08",2.9,0.17,6.3,1281200,{"date":1500,"open":1501,"high":504,"low":1502,"close":240,"change":1331,"percent_change":1503,"volume":1051,"transactions":9,"vwap":240},"2026-01-07",2.69,2.612,1.12,{"date":1505,"open":1506,"high":240,"low":1506,"close":637,"change":152,"percent_change":1507,"volume":1508,"transactions":9,"vwap":637},"2026-01-06",2.51,1.52,37800,{"date":1510,"open":482,"high":1511,"low":445,"close":1512,"change":262,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-05",2.68,2.63,-2.23,16900,{"date":1516,"open":1517,"high":1501,"low":520,"close":1501,"change":319,"percent_change":319,"volume":1518,"transactions":9,"vwap":1501},"2026-01-02",2.687,5200,{"date":1520,"open":637,"high":1501,"low":1521,"close":1501,"change":1160,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1501},"2025-12-31",2.645,0.19,20200,{"date":1525,"open":637,"high":504,"low":637,"close":1526,"change":1131,"percent_change":836,"volume":1527,"transactions":9,"vwap":1526},"2025-12-30",2.685,11600,{"date":1529,"open":1530,"high":492,"low":1530,"close":637,"change":309,"percent_change":1531,"volume":1532,"transactions":9,"vwap":637},"2025-12-29",2.59,-0.37,32700,{"date":1534,"open":1511,"high":1535,"low":637,"close":1511,"change":319,"percent_change":319,"volume":1536,"transactions":9,"vwap":1511},"2025-12-26",2.703,7200,{"date":1538,"open":240,"high":240,"low":482,"close":1511,"change":319,"percent_change":319,"volume":1539,"transactions":9,"vwap":1511},"2025-12-24",19100,{"date":1541,"open":1501,"high":398,"low":482,"close":1511,"change":337,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1511},"2025-12-23",-1.47,28300,{"date":1545,"open":1511,"high":1546,"low":1511,"close":1547,"change":810,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-22",2.735,2.72,-0.73,71800,{"date":1551,"open":398,"high":1491,"low":504,"close":492,"change":1324,"percent_change":1552,"volume":1553,"transactions":9,"vwap":492},"2025-12-19",-2.49,1526000,{"date":1555,"open":504,"high":1556,"low":504,"close":1556,"change":447,"percent_change":357,"volume":1557,"transactions":9,"vwap":1556},"2025-12-18",2.81,112900,{"date":1559,"open":1511,"high":493,"low":1511,"close":1547,"change":862,"percent_change":88,"volume":1560,"transactions":9,"vwap":1547},"2025-12-17",92300,{"date":1562,"open":240,"high":492,"low":1501,"close":240,"change":319,"percent_change":319,"volume":1563,"transactions":9,"vwap":240},"2025-12-16",79700,{"date":1565,"open":1566,"high":483,"low":1511,"close":240,"change":1324,"percent_change":1567,"volume":1568,"transactions":9,"vwap":240},"2025-12-15",2.79,-2.53,301000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":152,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-12",2.8,2.834,2.55,2.77,1.47,1755500,{"date":1578,"open":1579,"high":1580,"low":1511,"close":473,"change":810,"percent_change":1548,"volume":1581,"transactions":9,"vwap":473},"2025-12-11",2.89,3.525,2155700,{"date":1583,"open":1566,"high":1566,"low":504,"close":398,"change":273,"percent_change":699,"volume":1584,"transactions":9,"vwap":398},"2025-12-10",131300,{"date":1586,"open":1587,"high":1571,"low":520,"close":492,"change":337,"percent_change":1588,"volume":1589,"transactions":9,"vwap":492},"2025-12-09",2.76,-1.44,529000,{"date":1591,"open":1566,"high":1592,"low":1547,"close":493,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":493},"2025-12-08",2.82,-0.05,-1.77,339600,{"date":1597,"open":1571,"high":521,"low":1587,"close":483,"change":862,"percent_change":1598,"volume":1599,"transactions":9,"vwap":483},"2025-12-05",0.71,272100,{"date":1601,"open":492,"high":1579,"low":520,"close":1556,"change":283,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1556},"2025-12-04",3.69,1810200,{"date":1605,"open":502,"high":1606,"low":482,"close":504,"change":437,"percent_change":1607,"volume":1608,"transactions":9,"vwap":504},"2025-12-03",2.854,-6.55,147500,{"date":1610,"open":1611,"high":1612,"low":398,"close":1495,"change":152,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1495},"2025-12-02",2.88,3.09,1.4,1405900,{"date":1616,"open":492,"high":1491,"low":485,"close":1491,"change":1496,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1491},"2025-12-01",6.32,370300,{"date":1620,"open":240,"high":1621,"low":512,"close":1501,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1501},"2025-11-28",2.94,-0.055,-2,1870200,{"date":1626,"open":1512,"high":1574,"low":512,"close":1627,"change":1628,"percent_change":209,"volume":1629,"transactions":9,"vwap":1627},"2025-11-26",2.745,0.135,516700,{"date":1631,"open":482,"high":1547,"low":484,"close":1632,"change":356,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-25",2.61,2.35,1113800,{"date":1636,"open":463,"high":485,"low":1637,"close":1573,"change":283,"percent_change":1445,"volume":1638,"transactions":9,"vwap":1573},"2025-11-24",2.38,117300,{"date":1640,"open":1113,"high":1641,"low":1642,"close":21,"change":89,"percent_change":1643,"volume":1644,"transactions":9,"vwap":21},"2025-11-21",2.56,2.162,9.87,279600,{"date":1646,"open":435,"high":1647,"low":282,"close":854,"change":309,"percent_change":1648,"volume":1649,"transactions":9,"vwap":854},"2025-11-20",2.429,-0.45,214100,{"date":1651,"open":444,"high":1050,"low":271,"close":435,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":435},"2025-11-19",0.16,7.69,332200,{"date":1656,"open":1657,"high":456,"low":1658,"close":302,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":302},"2025-11-18",1.71,1.7,0.28,15.56,461800,{"date":1663,"open":1657,"high":344,"low":1664,"close":354,"change":447,"percent_change":1665,"volume":1666,"transactions":9,"vwap":354},"2025-11-17",1.651,5.26,473000,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1657,"change":81,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1657},"2025-11-14",1.38,1.79,24.82,900100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":862,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-13",1.3,1.53,1.294,1.37,1.48,226100,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1652,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-12",1.21,1.45,1.35,13.45,280600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-11-11",1.18,1.49,1.13,1.19,-0.27,-18.49,677100,{"date":1698,"open":1399,"high":1658,"low":1690,"close":1699,"change":96,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-10",1.46,53.68,21094200,{"date":1703,"open":1613,"high":728,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-11-07",0.82999998,0.94999999,-0.47,-33.1,1943600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":728,"change":414,"percent_change":1714,"volume":1715,"transactions":9,"vwap":728},"2025-11-06",1.44,1.55,1.41,-2.07,13200,{"date":1717,"open":728,"high":1676,"low":728,"close":1684,"change":319,"percent_change":319,"volume":1718,"transactions":9,"vwap":1684},"2025-11-05",26800,{"date":1720,"open":728,"high":1712,"low":1613,"close":1684,"change":337,"percent_change":1125,"volume":1721,"transactions":9,"vwap":1684},"2025-11-04",34600,{"date":1723,"open":1724,"high":1724,"low":1575,"close":1691,"change":421,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1691},"2025-11-03",1.58,-5.7,66100,{"date":1728,"open":953,"high":1729,"low":953,"close":1724,"change":152,"percent_change":445,"volume":1730,"transactions":9,"vwap":1724},"2025-10-31",1.65,45100,{"date":1732,"open":1507,"high":1729,"low":1507,"close":1733,"change":273,"percent_change":1734,"volume":1557,"transactions":9,"vwap":1733},"2025-10-30",1.54,0.65,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1676,"change":1331,"percent_change":271,"volume":1739,"transactions":9,"vwap":1676},"2025-10-29",1.5,1.59,69300,{"date":1741,"open":1737,"high":1742,"low":1691,"close":1737,"change":414,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1737},"2025-10-28",1.6,-1.96,64400,{"date":1746,"open":1733,"high":1747,"low":953,"close":1676,"change":421,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1676},"2025-10-27",1.66,-5.56,159200,{"date":1751,"open":1712,"high":1658,"low":1712,"close":1752,"change":1331,"percent_change":292,"volume":1104,"transactions":9,"vwap":1752},"2025-10-24",1.62,{"date":1754,"open":1712,"high":1755,"low":1712,"close":1738,"change":1331,"percent_change":281,"volume":1756,"transactions":9,"vwap":1738},"2025-10-23",1.68,48400,{"date":1758,"open":1724,"high":1658,"low":1679,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-22",1.56,-0.12,-7.14,184000,{"date":1764,"open":1747,"high":1765,"low":1747,"close":1755,"change":319,"percent_change":319,"volume":1766,"transactions":9,"vwap":1755},"2025-10-21",1.75,46200,{"date":1768,"open":1769,"high":1765,"low":1752,"close":1755,"change":309,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1755},"2025-10-20",1.69,-0.59,135100,{"date":1773,"open":1774,"high":365,"low":1747,"close":1769,"change":273,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1769},"2025-10-17",1.67,0.6,161700,{"date":1778,"open":1729,"high":1779,"low":1729,"close":1755,"change":862,"percent_change":117,"volume":1780,"transactions":9,"vwap":1755},"2025-10-16",1.76,100300,{"date":1782,"open":1783,"high":1783,"low":1752,"close":1747,"change":356,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1747},"2025-10-15",1.78,3.75,139800,{"date":1787,"open":1759,"high":364,"low":1507,"close":1742,"change":152,"percent_change":1641,"volume":1788,"transactions":9,"vwap":1742},"2025-10-14",112200,{"date":1790,"open":1738,"high":1791,"low":953,"close":1759,"change":337,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1759},"2025-10-13",1.64,-2.5,99800,{"date":1795,"open":1742,"high":1796,"low":1738,"close":1742,"change":810,"percent_change":1069,"volume":1797,"transactions":9,"vwap":1742},"2025-10-10",1.74,222800,{"date":1799,"open":1712,"high":1783,"low":1712,"close":1752,"change":283,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1752},"2025-10-09",6.58,470600,{"date":1803,"open":1676,"high":1804,"low":1713,"close":1507,"change":421,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1507},"2025-10-08",1.57,-5.59,525000,{"date":1808,"open":260,"high":373,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-07",1.61,-0.39,-19.5,633400,{"date":1814,"open":1633,"high":1815,"low":271,"close":271,"change":73,"percent_change":1816,"volume":1817,"transactions":9,"vwap":271},"2025-10-06",2.36,-20.32,1083000,{"date":1819,"open":1820,"high":1512,"low":436,"close":1506,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1506},"2025-10-03",2.42,-0.495,-16.47,1913500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-02",20.45,21.33,2.6001,3.0050001,-17.515,-85.36,4876955,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1469,"percent_change":81,"volume":1839,"transactions":9,"vwap":1838},"2025-10-01",20.34,20.79,20.1,20.52,804600,{"date":1841,"open":1842,"high":1826,"low":1843,"close":1826,"change":914,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1826},"2025-09-30",19.7,19.32,4.23,1000900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":406,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-29",19.3,19.84,18.5,19.62,-0.41,1098200,{"date":1855,"open":1856,"high":177,"low":1857,"close":1842,"change":494,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1842},"2025-09-26",16.91,16.89,13.87,576700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":38,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-09-25",17.08,17.7,16.72,17.3,3.47,1594500,{"date":1869,"open":1870,"high":1865,"low":1871,"close":1864,"change":1438,"percent_change":1507,"volume":1730,"transactions":9,"vwap":1864},"2025-09-24",16.3,16.19,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-09-23",15.72,16.5,15.45,16.47,1.07,6.95,256100,{"date":1882,"open":1883,"high":1875,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-09-22",16,15.4,-0.6,-3.75,138700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1883,"change":635,"percent_change":280,"volume":1739,"transactions":9,"vwap":1883},"2025-09-19",15.5,16.27,15.46,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-09-18",14.75,17.27,14.3,15.68,1.28,8.89,533600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":406,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-09-17",14.03,15.38,13.8,14.4,-0.55,692200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":436,"volume":1917,"transactions":9,"vwap":1915},"2025-09-16",14.15,14.5,13.88,14.48,0.33,76000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1912,"change":309,"percent_change":1324,"volume":1923,"transactions":9,"vwap":1912},"2025-09-15",14.16,14.59,13.9,191800,{"date":1925,"open":1926,"high":1897,"low":1927,"close":1920,"change":1775,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1920},"2025-09-12",13.5,13.26,4.42,196600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":137,"percent_change":1463,"volume":1936,"transactions":9,"vwap":1935},"2025-09-11",13.14,13.7,12.96,13.56,683700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":293,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-10",13.15,13.96,12.7,13.1,-1.21,586600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1927,"change":770,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1927},"2025-09-09",13.06,13.453,12.1,-1.63,48100,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-09-08",12.9,15.898,13.48,-0.42,-3.02,112600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1922,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1922},"2025-09-05",17.29,18.48,13.63,-3.42,-19.75,152800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-09-04",12.6,18.68,12.5,17.32,4.72,37.46,184200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1970,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1970},"2025-09-03",13.3,13.605,12.53,-0.7,-5.26,114100,{"date":1986,"open":1954,"high":1987,"low":1988,"close":1979,"change":1324,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1979},"2025-09-02",14.599,12.3,-0.52,265900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":46,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-08-29",12.89,13.37,11.8,3.72,429600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1993,"change":1188,"percent_change":795,"volume":2003,"transactions":9,"vwap":1993},"2025-08-28",12.09,13,11.61,214600,{"date":2005,"open":1970,"high":1993,"low":2006,"close":2007,"change":466,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-27",12,12.22,-2.24,52200,{"date":2011,"open":1949,"high":1972,"low":2012,"close":1972,"change":612,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1972},"2025-08-26",11.77,4.34,75000,{"date":2016,"open":2006,"high":2017,"low":908,"close":2018,"change":2019,"percent_change":1188,"volume":2020,"transactions":9,"vwap":2018},"2025-08-25",12.092,11.98,0.08,42800,{"date":2022,"open":2023,"high":2023,"low":2012,"close":2024,"change":319,"percent_change":319,"volume":2025,"transactions":9,"vwap":2024},"2025-08-22",12.15,11.9,32800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2024,"change":82,"percent_change":1693,"volume":2031,"transactions":9,"vwap":2024},"2025-08-21",11.76,12.19,11.6,77200,{"date":2033,"open":2034,"high":2035,"low":1232,"close":2028,"change":421,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2028},"2025-08-20",12.04,12.16,-0.76,78000,{"date":2039,"open":2030,"high":2007,"low":2040,"close":2041,"change":635,"percent_change":493,"volume":2042,"transactions":9,"vwap":2041},"2025-08-19",11.31,11.85,353800,{"date":2044,"open":2045,"high":2030,"low":2045,"close":2046,"change":1331,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-18",11.41,11.53,0.26,7300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2051,"change":319,"percent_change":319,"volume":2054,"transactions":9,"vwap":2051},"2025-08-15",11.5,11.86,11.3,40500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2051,"change":1496,"percent_change":1737,"volume":2060,"transactions":9,"vwap":2051},"2025-08-14",11.49,11.818,11.2,137500,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-08-13",11.7,11.19,11.33,-0.23,-1.99,121400,{"date":2070,"open":2024,"high":2024,"low":2053,"close":2071,"change":1097,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-12",11.56,-3.34,50600,{"date":2075,"open":2040,"high":2006,"low":2076,"close":2077,"change":337,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-11",11.177,11.96,-0.33,75600,{"date":2081,"open":2059,"high":2006,"low":2082,"close":2006,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2006},"2025-08-08",10.89,0.57,4.99,397200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-08-07",10.31,11.63,7.74,11.43,0.8,7.53,156200,{"date":2096,"open":2097,"high":2053,"low":2098,"close":2099,"change":1097,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-08-06",10.69,10.2,10.63,-3.63,86200,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":590,"percent_change":240,"volume":2107,"transactions":9,"vwap":2106},"2025-08-05",10.23,11.075,11.03,26200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1598,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-04",9.81,10.761,9.8,10.74,7.08,43500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-08-01",11.12,11.761,9.99,10.03,-1.75,-14.86,211800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":908,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":908},"2025-07-31",10.1,12.2,10.06,1.34,12.84,305000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":733,"percent_change":188,"volume":1375,"transactions":9,"vwap":2138},"2025-07-30",10,10.55,9.3,10.44,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2121,"change":112,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2121},"2025-07-29",10.15,10.21,9.6,-1.67,205800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2098,"change":2151,"percent_change":863,"volume":2152,"transactions":9,"vwap":2098},"2025-07-28",10.07,10.3,9.67,0.35,32300,{"date":2154,"open":2135,"high":2155,"low":2156,"close":2157,"change":293,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-07-25",10.445,9.5,9.85,-1.6,72200,{"date":2161,"open":2110,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":280,"volume":2166,"transactions":9,"vwap":2164},"2025-07-24",11,9.4,10.01,0.2,356000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2110,"change":1747,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2110},"2025-07-23",7.95,10.88,7.405,20.37,499100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":60,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-07-22",8.35,8.8,7.1,8.15,5.84,130700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-07-21",6.4,8,6,7.7,1.29,20.12,266000,{"date":2192,"open":187,"high":2193,"low":1446,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-07-18",7.5,6.41,0.84,15.08,131100,{"date":2199,"open":1435,"high":2186,"low":2200,"close":2201,"change":2066,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-17",5.05,5.57,-3.97,25100,{"date":2205,"open":2206,"high":1444,"low":2207,"close":1435,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1435},"2025-07-16",5.36,5.03,0.78,15.54,101600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2208,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-07-15",4.394,5.235,4.37,5.02,18.4,161900,{"date":2220,"open":2221,"high":2222,"low":1844,"close":2223,"change":1694,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-14",4.45,4.65,4.24,-5.99,64200,{"date":2227,"open":1928,"high":2228,"low":2229,"close":573,"change":810,"percent_change":2230,"volume":2231,"transactions":9,"vwap":573},"2025-07-11",4.67,4.22,-0.44,81800,{"date":2233,"open":2234,"high":1395,"low":1844,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-07-10",4.29,4.53,-0.5,-9.94,72600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2207,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2207},"2025-07-09",4,6.8,3.91,0.76,17.8,983500,{"date":181,"open":2248,"high":2249,"low":2250,"close":2251,"change":309,"percent_change":2066,"volume":2252,"transactions":9,"vwap":2251},4.28,4.71,3.83,4.27,1732200]