[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSS":3,"homepage-market-summary":30,"stock-historical-MSS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MSS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Maison Solutions Inc. Class A Common Stock","Nasdaq",null,"RETAIL-GROCERY STORES","Maison Solutions Inc is a fast-growing, specialty grocery retailer offering traditional Asian food and merchandise to modern U.S. consumers, particularly members of Asian-American communities. It is committed to providing Asian fresh produce, meat, seafood, and other daily necessities in a manner that caters to traditional Asian-American family values and cultural norms, while also accounting for the new and faster-paced lifestyle of younger generations and the diverse communities in which it operates. The company's merchandise includes fresh and, meats, seafood, and other groceries that are not found in mainstream supermarkets, including a variety of Asian vegetables and fruits such as broccoli, bitter melon, winter gourd, Shanghai baby bok choy, longan, and lychee.","334","Monterey Park, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.73,1.6,1.7599,1.63,0.1,6.13,124486.127634,626,1.6789,10.2,0.551,1364738.9178413546,12.2,752,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},39.6,978207,357045478.37818,-82.18,"2025-04-24",[184,185,195,205,214,225,235,243,253,263,274,283,291,298,305,313,320,329,338,345,352,360,367,378,386,395,403,411,420,430,438,445,453,461,471,478,484,490,497,505,511,520,527,534,542,548,556,562,571,579,585,592,601,612,623,633,643,651,658,666,674,683,689,698,707,715,724,732,739,746,754,763,771,778,785,794,802,808,815,824,829,837,844,850,856,860,866,871,878,883,890,897,906,914,920,927,934,942,946,951,957,963,968,974,980,985,990,993,998,1003,1009,1013,1017,1022,1027,1031,1036,1040,1044,1048,1052,1056,1061,1065,1069,1073,1077,1081,1085,1089,1094,1099,1104,1107,1110,1113,1116,1120,1123,1127,1132,1138,1144,1151,1159,1166,1172,1179,1184,1190,1195,1200,1207,1214,1220,1227,1235,1241,1249,1256,1263,1269,1276,1283,1287,1291,1297,1301,1306,1310,1314,1318,1323,1329,1333,1336,1339,1344,1348,1353,1358,1363,1368,1374,1381,1387,1394,1400,1404,1410,1416,1420,1426,1432,1439,1445,1453,1461,1469,1476,1483,1491,1495,1500,1506,1514,1519,1525,1532,1537,1541,1547,1552,1557,1562,1567,1575,1581,1586,1595,1601,1608,1614,1619,1625,1629,1634,1639,1644,1650,1659,1668,1676,1680,1689,1698,1703,1709,1715,1721,1729,1737,1742,1749,1756,1763,1772,1779,1786,1792,1800,1806,1813,1821,1829,1838,1843,1850,1856,1864,1868,1874,1879,1885,1891,1898,1904,1908,1917,1923,1930,1938,1943,1948,1955,1959,1965,1972,1977,1982,1987,1992,1997,2003,2007,2010,2015,2020,2029,2033,2036,2043,2048,2055,2058,2062,2066,2072,2077,2083,2087,2092,2096,2100,2105,2109,2114,2117,2121,2127,2133,2137,2141,2144,2148,2154,2159,2164,2167,2170,2174,2178,2183,2188,2191,2194,2198,2203,2209,2213,2217,2222,2225,2228,2231,2235,2238,2242,2245,2250,2255,2258,2263,2267,2270,2274,2277,2280,2284,2288,2292,2297,2300,2304,2308,2310,2314,2317,2321,2328,2332,2335,2339,2343,2348],{"date":5,"open":17,"high":18,"low":17,"close":16,"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",1.57,1.68,1.55,0.075,4.82,88329.622818,683,1.6184,{"date":196,"open":197,"high":19,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",1.59,1.54,1.555,-0.055,-3.42,82037.858182,663,1.5712,{"date":206,"open":207,"high":207,"low":17,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",1.69,1.61,-0.05,-3.01,83060.980572,502,1.6336,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",1.75,1.765,1.65,1.66,-0.13,-7.26,122878.369651,767,1.6852,{"date":226,"open":227,"high":228,"low":19,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",1.64,1.8193,1.79,0.13,7.83,370989.358195,1916,1.741,{"date":236,"open":188,"high":237,"low":238,"close":219,"change":152,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",1.7,1.58,2.47,240855.305125,1356,1.6508,{"date":244,"open":245,"high":246,"low":208,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",1.67,1.7799,1.62,-0.1,-5.81,374017.017823,3174,1.6791,{"date":254,"open":255,"high":256,"low":237,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",1.85,1.9,1.72,-0.38,-18.1,1184818.778315,10436,1.7936,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",2.06,2.95,1.81,2.1,0.54,34.62,95245991.66979,572939,2.4273,{"date":275,"open":276,"high":17,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",1.56,1.5,-0.03,-1.89,1927004.744482,11624,1.7892,{"date":284,"open":238,"high":219,"low":285,"close":197,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",1.53,0.03,1.92,117871.756013,911,1.6099,{"date":292,"open":198,"high":19,"low":293,"close":276,"change":286,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",1.42,1.96,193078.220919,747,1.5437,{"date":299,"open":198,"high":17,"low":277,"close":285,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",0.01,0.66,111089.36503,660,1.5346,{"date":306,"open":197,"high":218,"low":307,"close":308,"change":309,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",1.5101,1.52,0,62126.230987,480,1.5841,{"date":314,"open":188,"high":188,"low":277,"close":308,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",-0.2,-11.63,245758.484769,1194,1.5636,{"date":321,"open":216,"high":322,"low":323,"close":257,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",1.7824,1.6601,-0.08,-4.44,28352.55547,354,1.7217,{"date":330,"open":219,"high":331,"low":332,"close":331,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",1.8,1.585,0.11,6.51,152712.725072,1058,1.6938,{"date":339,"open":245,"high":16,"low":218,"close":207,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",-0.04,-2.31,132965.280275,828,1.681,{"date":346,"open":19,"high":347,"low":197,"close":16,"change":82,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",1.82,8.81,695272.107611,2216,1.7113,{"date":353,"open":276,"high":197,"low":354,"close":197,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",1.51,0.08,5.3,150351.417668,724,1.5478,{"date":361,"open":362,"high":198,"low":362,"close":354,"change":286,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",1.47,2.03,82508.283736,555,1.5065,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",1.46,1.5099,1.415,1.48,0.02,1.37,214828.26032,1215,1.4781,{"date":379,"open":380,"high":381,"low":380,"close":369,"change":373,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",1.43,1.49,1.39,85362.8795,551,1.4623,{"date":387,"open":285,"high":388,"low":389,"close":390,"change":248,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",1.537,1.432,1.44,-6.49,263705.902503,1170,1.4838,{"date":396,"open":19,"high":207,"low":397,"close":198,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",1.5001,-0.06,-3.75,243385.767091,1210,1.5564,{"date":404,"open":208,"high":405,"low":187,"close":17,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",1.74,0.035,2.24,399642.262366,2050,1.6455,{"date":412,"open":17,"high":413,"low":198,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",1.76,1.565,-0.065,-3.99,870101.471026,5054,1.6414,{"date":421,"open":422,"high":423,"low":424,"close":19,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",2.045,2.27,1.5701,0.15,10.14,39342244.189037,236770,1.9432,{"date":431,"open":374,"high":308,"low":432,"close":372,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",1.32,0.09,6.47,441768.044996,2460,1.4468,{"date":439,"open":390,"high":277,"low":382,"close":382,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",-0.09,-6.08,250428.222334,1511,1.4299,{"date":446,"open":380,"high":198,"low":447,"close":372,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",1.41,-0.11,-6.92,466534.628309,3105,1.4554,{"date":454,"open":208,"high":455,"low":308,"close":197,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",1.78,-0.27,-14.52,1081781.660233,7717,1.6259,{"date":462,"open":463,"high":464,"low":405,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",2.025,3.12,1.86,0.29,18.47,56284790.635193,389481,2.3604,{"date":472,"open":380,"high":188,"low":473,"close":187,"change":333,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",1.35,7.53,1283165.1186,7054,1.6258,{"date":479,"open":362,"high":362,"low":480,"close":369,"change":373,"percent_change":382,"volume":481,"transactions":482,"vwap":483},"2026-08-17",1.3401,138333.212843,1066,1.4174,{"date":485,"open":380,"high":381,"low":473,"close":390,"change":286,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",2.13,389584.821032,1553,1.4295,{"date":491,"open":293,"high":492,"low":493,"close":447,"change":309,"percent_change":309,"volume":494,"transactions":495,"vwap":496},"2026-08-13",1.438,1.36,84491.049585,476,1.3998,{"date":498,"open":499,"high":362,"low":500,"close":447,"change":278,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",1.45,1.3961,-2.08,137560.708252,520,1.4293,{"date":506,"open":382,"high":372,"low":473,"close":390,"change":152,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",2.86,186727.030927,826,1.4222,{"date":512,"open":513,"high":390,"low":514,"close":515,"change":230,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",1.27,1.24,1.4,10.24,394653.811402,1614,1.3263,{"date":521,"open":493,"high":522,"low":514,"close":513,"change":324,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",1.3678,-5.93,321617.027116,1234,1.2876,{"date":528,"open":369,"high":362,"low":529,"close":473,"change":220,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",1.34,-8.78,310954.739797,1218,1.3879,{"date":535,"open":369,"high":308,"low":536,"close":372,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",1.38,-0.01,-0.67,277983.572572,1336,1.4551,{"date":543,"open":499,"high":276,"low":293,"close":381,"change":300,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",0.68,396617.292866,2308,1.4851,{"date":549,"open":550,"high":551,"low":550,"close":372,"change":230,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",1.33,1.4961,9.63,448683.107371,2408,1.4237,{"date":557,"open":473,"high":277,"low":513,"close":473,"change":340,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",-2.88,565404.250287,3115,1.3737,{"date":563,"open":187,"high":564,"low":565,"close":382,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",1.605,1.3799,-0.25,-15.24,1049330.564759,5193,1.4988,{"date":572,"open":197,"high":573,"low":189,"close":227,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-29",3.67,0.05,3.14,27448053.308474,193670,2.7144,{"date":580,"open":331,"high":331,"low":276,"close":197,"change":566,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",-13.59,209828.987911,1546,1.6734,{"date":586,"open":216,"high":587,"low":276,"close":588,"change":309,"percent_change":309,"volume":589,"transactions":590,"vwap":591},"2026-07-27",2.48,1.84,2360842.396672,13191,2.0416,{"date":593,"open":594,"high":595,"low":216,"close":588,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",3.01,3.24,-0.73,-28.4,14644127.210575,133711,3.4871,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",2.74,2.7899,2.31,2.57,-0.22,-7.89,288666.26313,4075,2.6056,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",2.64,2.92,2.2961,2.79,0.346,14.16,968137.288404,11044,2.6289,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-21",2.15,2.5596,2.444,0.2765,12.76,141124.384663,4633,2.3615,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-20",2.4,2.1055,2.1675,1.6035,284.31,167712.047897,16207,2.3525,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-17",0.56999999,0.55299997,0.56400001,-0.006,-1.05,65300,{"date":652,"open":653,"high":654,"low":26,"close":645,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":645},"2026-07-16",0.57200003,0.58499998,-0.02,-3.39,180300,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":189,"volume":665,"transactions":9,"vwap":663},"2026-07-15",0.57700002,0.61000001,0.57499999,0.58999997,0.009,106700,{"date":667,"open":662,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-14",0.59500003,0.56300002,0.58099997,-0.012,-2.02,216100,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-13",0.616,0.62,0.57099998,0.59299999,-0.042,-6.61,269600,{"date":684,"open":654,"high":685,"low":654,"close":686,"change":687,"percent_change":615,"volume":688,"transactions":9,"vwap":686},"2026-07-10",0.63999999,0.63499999,0.018,289400,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-09",0.59799999,0.64200002,0.588,0.61699998,-0.001,-0.16,370100,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-08",0.579,0.62199998,0.57300001,0.61799997,0.016,2.66,641600,{"date":708,"open":709,"high":677,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-07",0.59600002,0.56199998,0.602,-0.058,-8.79,1465900,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-06",0.82700002,0.83899999,0.639,0.66000003,-0.059,-8.21,46810200,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":588,"volume":731,"transactions":9,"vwap":729},"2026-07-02",0.685,0.74000001,0.68000001,0.71899998,0.013,177100,{"date":733,"open":728,"high":734,"low":735,"close":736,"change":704,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-01",0.80699998,0.67000002,0.70599997,2.32,338000,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":406,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-30",0.65100002,0.70899999,0.69,5.34,72000,{"date":747,"open":728,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-29",0.68199998,0.64600003,0.65499997,-0.026,-3.82,76500,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-26",0.64999998,0.69999999,0.63599998,0.68099999,0.028,4.29,65400,{"date":764,"open":765,"high":766,"low":741,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-25",0.70200002,0.72600001,0.653,-0.056,-7.9,145600,{"date":772,"open":736,"high":773,"low":774,"close":742,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":742},"2026-06-24",0.741,0.699,-0.009,-1.25,105900,{"date":779,"open":780,"high":781,"low":782,"close":782,"change":680,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-23",0.73100001,0.76999998,0.71799999,-5.53,71800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-22",0.73400003,0.77999997,0.65200001,0.75999999,0.029,3.97,287100,{"date":795,"open":796,"high":797,"low":798,"close":780,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":780},"2026-06-18",0.773,0.80400002,0.72000003,-0.039,-5.06,143400,{"date":803,"open":804,"high":805,"low":806,"close":781,"change":278,"percent_change":399,"volume":807,"transactions":9,"vwap":781},"2026-06-17",0.77600002,0.80000001,0.71600002,330900,{"date":809,"open":132,"high":810,"low":811,"close":805,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":805},"2026-06-16",0.87699997,0.79000002,-0.079,-8.99,317600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-15",0.97000003,0.99900001,0.81,0.87900001,-0.091,-9.38,340800,{"date":825,"open":142,"high":826,"low":827,"close":817,"change":248,"percent_change":828,"volume":793,"transactions":9,"vwap":817},"2026-06-12",1.085,0.91000003,-9.35,{"date":830,"open":175,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-11",1.15,0.98000002,1.07,0.07,7,664500,{"date":838,"open":839,"high":840,"low":841,"close":175,"change":537,"percent_change":842,"volume":843,"transactions":9,"vwap":175},"2026-06-10",1.02,1.04,0.91399997,-0.99,829600,{"date":845,"open":839,"high":287,"low":846,"close":847,"change":152,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-09",0.88,1.01,4.12,9381700,{"date":851,"open":840,"high":852,"low":853,"close":817,"change":324,"percent_change":854,"volume":855,"transactions":9,"vwap":817},"2026-06-08",1.05,0.903,-7.62,384200,{"date":857,"open":858,"high":858,"low":847,"close":852,"change":440,"percent_change":608,"volume":859,"transactions":9,"vwap":852},"2026-06-05",1.17,212800,{"date":861,"open":831,"high":862,"low":863,"close":864,"change":373,"percent_change":229,"volume":865,"transactions":9,"vwap":864},"2026-06-04",1.25,1.08,1.14,562900,{"date":867,"open":858,"high":432,"low":833,"close":868,"change":537,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-03",1.12,-0.88,1718500,{"date":872,"open":873,"high":831,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-02",0.92000002,1.13,0.18,18.95,1244600,{"date":879,"open":832,"high":832,"low":853,"close":880,"change":406,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-01",0.94999999,3.83,75800,{"date":884,"open":885,"high":885,"low":827,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-29",0.98799998,0.91500002,-0.105,-10.29,67100,{"date":891,"open":880,"high":892,"low":893,"close":839,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":839},"2026-05-28",1.03,0.93900001,0.06,6.25,61700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-27",0.949,0.99199998,0.93000001,0.95999998,0.007,0.73,56100,{"date":907,"open":908,"high":142,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-26",0.97899997,0.93400002,0.95300001,-0.033,-3.35,70800,{"date":915,"open":832,"high":892,"low":916,"close":917,"change":918,"percent_change":20,"volume":919,"transactions":9,"vwap":917},"2026-05-22",0.97100002,0.986,0.001,66100,{"date":921,"open":922,"high":831,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-21",0.95099998,0.98500001,0.045,4.79,333200,{"date":928,"open":880,"high":852,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-20",0.917,0.94,-0.029,-2.99,50000,{"date":935,"open":936,"high":840,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-19",0.991,0.92199999,0.96899998,-0.022,-2.22,62800,{"date":943,"open":892,"high":852,"low":832,"close":936,"change":931,"percent_change":944,"volume":945,"transactions":9,"vwap":936},"2026-05-18",-2.84,59100,{"date":947,"open":840,"high":948,"low":949,"close":839,"change":309,"percent_change":309,"volume":950,"transactions":9,"vwap":839},"2026-05-15",1.1,0.99000001,152300,{"date":952,"open":852,"high":953,"low":954,"close":839,"change":340,"percent_change":955,"volume":956,"transactions":9,"vwap":839},"2026-05-14",1.106,0.98400003,-3.77,74900,{"date":958,"open":959,"high":960,"low":840,"close":142,"change":398,"percent_change":961,"volume":962,"transactions":9,"vwap":142},"2026-05-13",1.11,1.152,-5.36,62500,{"date":964,"open":117,"high":965,"low":863,"close":868,"change":248,"percent_change":966,"volume":967,"transactions":9,"vwap":868},"2026-05-12",1.26,-8.2,150500,{"date":969,"open":970,"high":965,"low":117,"close":971,"change":278,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-11",1.23,1.22,-2.4,88500,{"date":975,"open":976,"high":977,"low":831,"close":862,"change":286,"percent_change":978,"volume":979,"transactions":9,"vwap":862},"2026-05-08",1.19,1.268,2.46,130200,{"date":981,"open":473,"high":982,"low":117,"close":971,"change":112,"percent_change":983,"volume":984,"transactions":9,"vwap":971},"2026-05-07",1.373,-12.23,179200,{"date":986,"open":499,"high":265,"low":987,"close":382,"change":448,"percent_change":988,"volume":989,"transactions":9,"vwap":382},"2026-05-06",1.31,-7.33,1916500,{"date":991,"open":362,"high":198,"low":473,"close":277,"change":152,"percent_change":603,"volume":992,"transactions":9,"vwap":277},"2026-05-05",273600,{"date":994,"open":862,"high":19,"low":995,"close":369,"change":107,"percent_change":996,"volume":997,"transactions":9,"vwap":369},"2026-05-04",1.21,19.67,1132500,{"date":999,"open":995,"high":1000,"low":995,"close":971,"change":537,"percent_change":1001,"volume":1002,"transactions":9,"vwap":971},"2026-05-01",1.28,-0.81,22300,{"date":1004,"open":1005,"high":970,"low":1006,"close":970,"change":300,"percent_change":1007,"volume":1008,"transactions":9,"vwap":970},"2026-04-30",1.215,1.178,0.82,155500,{"date":1010,"open":1000,"high":1000,"low":864,"close":971,"change":209,"percent_change":1011,"volume":1012,"transactions":9,"vwap":971},"2026-04-29",-3.94,369700,{"date":1014,"open":513,"high":374,"low":862,"close":513,"change":537,"percent_change":1015,"volume":1016,"transactions":9,"vwap":513},"2026-04-28",-0.78,68700,{"date":1018,"open":1019,"high":1000,"low":868,"close":1000,"change":333,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1000},"2026-04-27",1.18,9.4,78600,{"date":1023,"open":831,"high":862,"low":1024,"close":858,"change":152,"percent_change":1025,"volume":1026,"transactions":9,"vwap":858},"2026-04-24",1.09,3.54,97800,{"date":1028,"open":970,"high":970,"low":948,"close":874,"change":209,"percent_change":1029,"volume":1030,"transactions":9,"vwap":874},"2026-04-23",-4.24,76020,{"date":1032,"open":382,"high":380,"low":874,"close":1019,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1019},"2026-04-22",-0.19,-13.87,274040,{"date":1037,"open":277,"high":277,"low":493,"close":374,"change":440,"percent_change":1038,"volume":1039,"transactions":9,"vwap":374},"2026-04-21",-6.16,82380,{"date":1041,"open":380,"high":285,"low":515,"close":369,"change":152,"percent_change":1042,"volume":1043,"transactions":9,"vwap":369},"2026-04-20",2.82,153530,{"date":1045,"open":390,"high":499,"low":536,"close":293,"change":152,"percent_change":1046,"volume":1047,"transactions":9,"vwap":293},"2026-04-17",2.9,54510,{"date":1049,"open":390,"high":499,"low":374,"close":536,"change":440,"percent_change":1050,"volume":1051,"transactions":9,"vwap":536},"2026-04-16",-6.12,78730,{"date":1053,"open":372,"high":372,"low":515,"close":362,"change":834,"percent_change":1054,"volume":1055,"transactions":9,"vwap":362},"2026-04-15",5,72240,{"date":1057,"open":276,"high":247,"low":515,"close":515,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":515},"2026-04-14",-0.14,-9.09,139530,{"date":1062,"open":372,"high":17,"low":536,"close":198,"change":433,"percent_change":1063,"volume":1064,"transactions":9,"vwap":198},"2026-04-13",6.21,159340,{"date":1066,"open":515,"high":354,"low":374,"close":499,"change":894,"percent_change":1067,"volume":1068,"transactions":9,"vwap":499},"2026-04-10",4.32,23320,{"date":1070,"open":515,"high":499,"low":374,"close":382,"change":324,"percent_change":1071,"volume":1072,"transactions":9,"vwap":382},"2026-04-09",-5.44,76030,{"date":1074,"open":308,"high":17,"low":515,"close":362,"change":537,"percent_change":1075,"volume":1076,"transactions":9,"vwap":362},"2026-04-08",-0.68,91760,{"date":1078,"open":515,"high":276,"low":515,"close":372,"change":152,"percent_change":1079,"volume":1080,"transactions":9,"vwap":372},"2026-04-07",2.78,178650,{"date":1082,"open":515,"high":362,"low":515,"close":390,"change":355,"percent_change":1083,"volume":1084,"transactions":9,"vwap":390},"2026-04-06",5.88,23150,{"date":1086,"open":447,"high":447,"low":550,"close":493,"change":655,"percent_change":1087,"volume":1088,"transactions":9,"vwap":493},"2026-04-02",-1.45,15710,{"date":1090,"open":372,"high":372,"low":536,"close":536,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":536},"2026-04-01",-0.07,-4.83,67510,{"date":1095,"open":473,"high":372,"low":1096,"close":499,"change":20,"percent_change":1097,"volume":1098,"transactions":9,"vwap":499},"2026-03-31",1.29,7.41,54410,{"date":1100,"open":536,"high":369,"low":971,"close":473,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":473},"2026-03-30",-0.12,-8.16,102530,{"date":1105,"open":372,"high":381,"low":536,"close":362,"change":537,"percent_change":1075,"volume":1106,"transactions":9,"vwap":362},"2026-03-27",43000,{"date":1108,"open":380,"high":372,"low":493,"close":372,"change":309,"percent_change":309,"volume":1109,"transactions":9,"vwap":372},"2026-03-26",38900,{"date":1111,"open":515,"high":372,"low":529,"close":372,"change":300,"percent_change":544,"volume":1112,"transactions":9,"vwap":372},"2026-03-25",40530,{"date":1114,"open":499,"high":285,"low":374,"close":362,"change":373,"percent_change":536,"volume":1115,"transactions":9,"vwap":362},"2026-03-24",67080,{"date":1117,"open":381,"high":277,"low":536,"close":499,"change":440,"percent_change":1118,"volume":1119,"transactions":9,"vwap":499},"2026-03-23",-5.84,124160,{"date":1121,"open":447,"high":198,"low":536,"close":198,"change":433,"percent_change":1063,"volume":1122,"transactions":9,"vwap":198},"2026-03-20",108030,{"date":1124,"open":493,"high":499,"low":965,"close":499,"change":574,"percent_change":1125,"volume":1126,"transactions":9,"vwap":499},"2026-03-19",3.57,99540,{"date":1128,"open":237,"high":331,"low":432,"close":515,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":515},"2026-03-18",-0.48,-25.53,423640,{"date":1133,"open":1134,"high":1134,"low":347,"close":1135,"change":440,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-17",2,1.88,-4.57,88690,{"date":1139,"open":1140,"high":1140,"low":216,"close":1141,"change":1101,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-16",2.04,1.97,-5.74,139780,{"date":1145,"open":1146,"high":1146,"low":1140,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-13",2.33,2.09,-0.33,-13.64,459770,{"date":1152,"open":635,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-12",3.6,2.2,2.42,0.12,5.22,4743210,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":425,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-11",2.19,2.3,2.12,6.98,22170,{"date":1167,"open":1168,"high":1162,"low":1169,"close":625,"change":1058,"percent_change":1170,"volume":1171,"transactions":9,"vwap":625},"2026-03-10",2.25,2.08,-6.11,50750,{"date":1173,"open":1174,"high":587,"low":1175,"close":1176,"change":230,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-09",2.35,2.16,2.29,6.02,203540,{"date":1180,"open":1181,"high":1181,"low":1163,"close":1175,"change":209,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1175},"2026-03-06",2.28,-2.26,30150,{"date":1185,"open":1176,"high":1186,"low":1154,"close":1187,"change":248,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-05",2.37,2.21,-4.33,34660,{"date":1191,"open":635,"high":1192,"low":605,"close":605,"change":655,"percent_change":1193,"volume":1194,"transactions":9,"vwap":605},"2026-03-04",2.6,-0.86,58840,{"date":1196,"open":407,"high":1197,"low":1198,"close":1146,"change":894,"percent_change":614,"volume":1199,"transactions":9,"vwap":1146},"2026-03-03",2.36,2.07,42370,{"date":1201,"open":1202,"high":1203,"low":407,"close":423,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":423},"2026-03-02",2.43,2.69,-0.36,-13.69,64760,{"date":1208,"open":606,"high":1209,"low":1210,"close":1211,"change":373,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-27",2.8,2.51,2.63,0.77,21260,{"date":1215,"open":1216,"high":1217,"low":1210,"close":1218,"change":373,"percent_change":1212,"volume":1219,"transactions":9,"vwap":1218},"2026-02-26",2.53,2.7,2.61,43530,{"date":1221,"open":1222,"high":1223,"low":1210,"close":1224,"change":220,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-25",2.67,2.87,2.59,-4.78,103240,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":258,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-24",3.09,3.1,2.65,2.72,-12.26,125710,{"date":1236,"open":1237,"high":1238,"low":1192,"close":1230,"change":300,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1230},"2026-02-23",3.37,3.47,0.32,396300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1229,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1229},"2026-02-20",3,3.11,2.73,0.2,6.92,105320,{"date":1250,"open":1251,"high":464,"low":1252,"close":1253,"change":248,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-19",2.96,2.81,2.89,-3.34,39460,{"date":1257,"open":1209,"high":1258,"low":1203,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-18",3.04,2.99,0.28,10.33,48670,{"date":1264,"open":617,"high":1265,"low":1217,"close":1266,"change":440,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-17",2.83,2.71,-3.21,16960,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1209,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1209},"2026-02-13",3.07,2.75,-0.29,-9.39,45290,{"date":1277,"open":1272,"high":1278,"low":1279,"close":1229,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1229},"2026-02-12",3.13,2.62,0.42,15.73,77010,{"date":1284,"open":1209,"high":1209,"low":1210,"close":1222,"change":278,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1222},"2026-02-11",-1.11,13140,{"date":1288,"open":1217,"high":1209,"low":1218,"close":1217,"change":433,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1217},"2026-02-10",3.45,9060,{"date":1292,"open":1293,"high":1266,"low":1294,"close":1218,"change":355,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1218},"2026-02-09",2.58,2.52,3.16,10820,{"date":1298,"open":1202,"high":1272,"low":1299,"close":1216,"change":894,"percent_change":1202,"volume":1300,"transactions":9,"vwap":1216},"2026-02-06",2.41,13170,{"date":1302,"open":1231,"high":1217,"low":1303,"close":239,"change":566,"percent_change":1304,"volume":1305,"transactions":9,"vwap":239},"2026-02-05",2.44,-9.19,38800,{"date":1307,"open":1231,"high":1243,"low":1192,"close":1232,"change":433,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1232},"2026-02-04",3.42,51220,{"date":1311,"open":1192,"high":1266,"low":1294,"close":1211,"change":333,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1211},"2026-02-03",4.37,23140,{"date":1315,"open":587,"high":1224,"low":1202,"close":1294,"change":340,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1294},"2026-02-02",-1.56,28430,{"date":1319,"open":1265,"high":1265,"low":1320,"close":1320,"change":315,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-30",2.56,-7.25,25500,{"date":1324,"open":1042,"high":1325,"low":1272,"close":1326,"change":248,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-01-29",2.85,2.76,-3.5,13770,{"date":1330,"open":1326,"high":1253,"low":1217,"close":507,"change":333,"percent_change":1331,"volume":1332,"transactions":9,"vwap":507},"2026-01-28",4,11440,{"date":1334,"open":1079,"high":1042,"low":705,"close":1272,"change":152,"percent_change":372,"volume":1335,"transactions":9,"vwap":1272},"2026-01-27",17710,{"date":1337,"open":1253,"high":1046,"low":1217,"close":1266,"change":1101,"percent_change":1029,"volume":1338,"transactions":9,"vwap":1266},"2026-01-26",24000,{"date":1340,"open":1341,"high":1341,"low":1265,"close":1265,"change":373,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1265},"2026-01-23",2.91,0.71,10430,{"date":1345,"open":1223,"high":1046,"low":1346,"close":1252,"change":152,"percent_change":390,"volume":1347,"transactions":9,"vwap":1252},"2026-01-22",2.77,17840,{"date":1349,"open":1350,"high":1350,"low":1232,"close":1346,"change":398,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1346},"2026-01-21",2.93,-2.12,21730,{"date":1354,"open":594,"high":1355,"low":1252,"close":1265,"change":324,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1265},"2026-01-20",3.08,-2.75,30200,{"date":1359,"open":1360,"high":1360,"low":1253,"close":1341,"change":696,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1341},"2026-01-16",3.02,-5.21,28520,{"date":1364,"open":1046,"high":1278,"low":1209,"close":1271,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1271},"2026-01-15",0.16,5.5,94450,{"date":1369,"open":1370,"high":1371,"low":1341,"close":1341,"change":1273,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1341},"2026-01-14",3.25,3.32,-9.06,84180,{"date":1375,"open":1376,"high":1377,"low":464,"close":1378,"change":894,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-13",3.15,3.34,3.2,1.91,71100,{"date":1382,"open":1383,"high":1384,"low":1230,"close":575,"change":324,"percent_change":1385,"volume":1386,"transactions":9,"vwap":575},"2026-01-12",3.27,3.36,-2.48,72660,{"date":1388,"open":1389,"high":1289,"low":1378,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-09",3.39,3.22,-0.18,-5.29,44920,{"date":1395,"open":1396,"high":1025,"low":1295,"close":1397,"change":107,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-08",3.19,3.4,7.59,42230,{"date":1401,"open":1278,"high":1370,"low":1258,"close":1295,"change":894,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1295},"2026-01-07",1.94,16270,{"date":1405,"open":1406,"high":1407,"low":1243,"close":1230,"change":112,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1230},"2026-01-06",3.3,3.48,-5.2,63470,{"date":1411,"open":1230,"high":1412,"low":1230,"close":1383,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1383},"2026-01-05",3.33,0.19,6.17,41510,{"date":1417,"open":1278,"high":1396,"low":266,"close":1355,"change":248,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1355},"2026-01-02",-3.14,48770,{"date":1421,"open":1422,"high":1423,"low":266,"close":1424,"change":1365,"percent_change":356,"volume":1425,"transactions":9,"vwap":1424},"2025-12-31",3.03,4.05,3.18,351900,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1360,"change":112,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1360},"2025-12-30",3.43,2.97,-5.33,35840,{"date":1433,"open":1434,"high":1435,"low":1396,"close":1396,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1396},"2025-12-29",3.69,3.7,-0.37,-10.39,15510,{"date":1440,"open":1331,"high":1331,"low":1441,"close":1442,"change":696,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-12-26",3.51,3.56,-4.3,8190,{"date":1446,"open":1447,"high":1448,"low":1435,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-24",4.2,4.21,3.72,-0.58,-13.49,19800,{"date":1454,"open":1455,"high":1456,"low":1331,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-12-23",4.9,4.99,4.3,-0.93,-17.78,44640,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-12-22",4.72,5.61,5.23,0.35,7.17,74260,{"date":1470,"open":1471,"high":1054,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-19",4.6,4.88,0.4,8.93,94530,{"date":1477,"open":1478,"high":1479,"low":1360,"close":1480,"change":89,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-18",3.5,4.68,4.48,5.16,1749060,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1058,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-17",4.4,4.52,4.23,4.26,-3.18,7390,{"date":1492,"open":761,"high":1472,"low":1493,"close":1485,"change":355,"percent_change":255,"volume":1494,"transactions":9,"vwap":1485},"2025-12-16",4.19,7790,{"date":1496,"open":1455,"high":1455,"low":1067,"close":1067,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1067},"2025-12-15",-0.39,-8.28,7400,{"date":1501,"open":1502,"high":1054,"low":1503,"close":1504,"change":574,"percent_change":833,"volume":1505,"transactions":9,"vwap":1504},"2025-12-12",4.81,4.65,4.71,7030,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-11",4.97,4.45,4.66,-0.34,-6.8,12730,{"date":1515,"open":1516,"high":1516,"low":1455,"close":1054,"change":1273,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1054},"2025-12-10",5.49,-5.48,9790,{"date":1520,"open":1521,"high":1522,"low":1054,"close":1523,"change":355,"percent_change":198,"volume":1524,"transactions":9,"vwap":1523},"2025-12-09",5.1,5.37,5.29,6830,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1091,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-12-08",5.4,4.86,5.21,-1.33,16750,{"date":1533,"open":1534,"high":1516,"low":1054,"close":1535,"change":894,"percent_change":831,"volume":1536,"transactions":9,"vwap":1535},"2025-12-05",5.19,5.28,3990,{"date":1538,"open":1481,"high":1527,"low":1054,"close":1157,"change":1391,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1157},"2025-12-04",-3.33,10440,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1527,"change":1545,"percent_change":1546,"volume":889,"transactions":9,"vwap":1527},"2025-12-03",4.5,5.8,0.75,16.13,{"date":1548,"open":1549,"high":1455,"low":1549,"close":1503,"change":1280,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1503},"2025-12-02",4.16,9.93,40320,{"date":1553,"open":1554,"high":1485,"low":1554,"close":1487,"change":324,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1487},"2025-12-01",4.13,-1.86,9680,{"date":1558,"open":1559,"high":1509,"low":1331,"close":1560,"change":82,"percent_change":1384,"volume":1561,"transactions":9,"vwap":1560},"2025-11-28",4.18,4.31,7160,{"date":1563,"open":1312,"high":1312,"low":1564,"close":1565,"change":655,"percent_change":1129,"volume":1566,"transactions":9,"vwap":1565},"2025-11-26",4.1,4.17,6970,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1493,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1493},"2025-11-25",3.96,4.24,3.8,0.43,11.44,13210,{"date":1576,"open":1577,"high":1578,"low":573,"close":1579,"change":373,"percent_change":102,"volume":1580,"transactions":9,"vwap":1579},"2025-11-24",3.75,3.82,3.76,8570,{"date":1582,"open":1583,"high":1331,"low":1441,"close":1583,"change":1273,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-11-21",3.74,-7.2,25550,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-20",4.14,4.47,3.86,4.03,-0.3,-6.93,20240,{"date":1596,"open":1471,"high":1597,"low":1457,"close":1598,"change":1204,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-19",4.7,4.33,-7.68,8230,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1058,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-11-18",4.15,4.8,4.69,-2.9,23390,{"date":1609,"open":1610,"high":1610,"low":1509,"close":1611,"change":248,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-17",5.04,4.83,-2.03,14090,{"date":1615,"open":1534,"high":1534,"low":191,"close":1616,"change":607,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-14",4.93,-4.27,5670,{"date":1620,"open":1621,"high":1157,"low":1621,"close":1622,"change":1365,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-13",4.85,5.15,3.21,19440,{"date":1626,"open":1529,"high":1529,"low":1604,"close":1456,"change":340,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1456},"2025-11-12",-0.8,13610,{"date":1630,"open":1521,"high":1521,"low":1621,"close":1631,"change":112,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-11",5.03,-3.27,6540,{"date":1635,"open":1521,"high":1636,"low":1054,"close":1637,"change":230,"percent_change":1320,"volume":1638,"transactions":9,"vwap":1637},"2025-11-10",5.31,5.2,12260,{"date":1640,"open":1529,"high":1641,"low":1598,"close":1642,"change":456,"percent_change":800,"volume":1643,"transactions":9,"vwap":1642},"2025-11-07",5.27,5.07,59870,{"date":1645,"open":1646,"high":1646,"low":1647,"close":744,"change":1001,"percent_change":1648,"volume":1649,"transactions":9,"vwap":744},"2025-11-06",6.1,5.02,-13.17,44620,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-05",6.35,6.45,6.05,6.15,-0.28,-4.35,14770,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-04",6.7,6.84,6.3,6.43,-0.32,-4.74,36530,{"date":1669,"open":835,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-03",7.19,6.62,6.75,-0.23,-3.3,17670,{"date":1677,"open":835,"high":835,"low":1678,"close":1164,"change":373,"percent_change":466,"volume":1679,"transactions":9,"vwap":1164},"2025-10-31",6.63,20380,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-10-30",7.12,7.55,6.9,6.96,-0.46,-6.2,13840,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-10-29",7.3,7.76,7.26,7.42,0.25,3.49,41340,{"date":1699,"open":1700,"high":1691,"low":1684,"close":1467,"change":340,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1467},"2025-10-28",7.11,-0.55,46890,{"date":1704,"open":1705,"high":474,"low":1706,"close":1707,"change":537,"percent_change":1058,"volume":1708,"transactions":9,"vwap":1707},"2025-10-27",7.1,7.01,7.21,13980,{"date":1710,"open":1670,"high":1711,"low":1700,"close":1712,"change":248,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-24",7.6,7.22,-1.37,10370,{"date":1716,"open":1717,"high":1718,"low":1700,"close":1719,"change":1511,"percent_change":325,"volume":1720,"transactions":9,"vwap":1719},"2025-10-23",7.16,7.35,7.32,14080,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1058,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-22",7.25,7.7,6.53,7.66,-1.79,73380,{"date":1730,"open":835,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-21",8.18,6.76,7.8,0.8,11.43,177540,{"date":1738,"open":1739,"high":1705,"low":1739,"close":835,"change":894,"percent_change":1740,"volume":1741,"transactions":9,"vwap":835},"2025-10-20",6.88,0.86,21300,{"date":1743,"open":1744,"high":1745,"low":1247,"close":1746,"change":1148,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-17",7.13,7.48,6.94,-4.54,21610,{"date":1750,"open":1733,"high":1751,"low":1752,"close":1753,"change":1450,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-16",7.9,6.8,7.27,-7.39,72360,{"date":1757,"open":1758,"high":1759,"low":1733,"close":1760,"change":1673,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-15",8,8.07,7.85,-2.85,41090,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-14",8.15,8.31,7.95,8.08,-0.26,-3.12,37030,{"date":1773,"open":1774,"high":1775,"low":1758,"close":1776,"change":1777,"percent_change":1590,"volume":1778,"transactions":9,"vwap":1776},"2025-10-13",8.1,8.55,8.34,0.31,45510,{"date":1780,"open":1781,"high":1782,"low":1733,"close":1783,"change":1436,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-10",8.3,8.4,8.03,-4.4,60950,{"date":1787,"open":1788,"high":1789,"low":1774,"close":1782,"change":1391,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1782},"2025-10-09",8.57,8.87,-2.1,69500,{"date":1793,"open":1794,"high":1795,"low":1775,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-08",9.2,9.46,8.58,-0.92,-9.68,132780,{"date":1801,"open":25,"high":25,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-07",9.5,-0.7,-6.86,74060,{"date":1807,"open":1808,"high":1809,"low":1810,"close":25,"change":96,"percent_change":1811,"volume":1812,"transactions":9,"vwap":25},"2025-10-06",9.76,10.5,9.53,5.26,136660,{"date":1814,"open":1815,"high":1816,"low":552,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-03",10.3,10.76,9.69,-0.91,-8.58,127440,{"date":1822,"open":1815,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-02",11.4,9.7,10.6,0.61,6.11,212670,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-01",10.1,10.7,8.9,9.99,-1.41,-12.37,301970,{"date":1839,"open":1840,"high":1841,"low":1825,"close":1823,"change":1246,"percent_change":229,"volume":1842,"transactions":9,"vwap":1823},"2025-09-30",12.75,14.9,2067540,{"date":1844,"open":1845,"high":178,"low":1846,"close":1847,"change":218,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-29",37.9,11,11.2,17.28,9345240,{"date":1851,"open":1794,"high":1824,"low":1852,"close":1853,"change":209,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-09-26",9.01,9.55,-0.52,22710,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":248,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-09-25",9.3,10.4,9.24,9.6,-1.03,23690,{"date":1865,"open":1802,"high":1831,"low":1781,"close":1824,"change":278,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1824},"2025-09-24",-0.31,797840,{"date":1869,"open":1861,"high":1870,"low":1871,"close":1872,"change":875,"percent_change":1135,"volume":1873,"transactions":9,"vwap":1872},"2025-09-23",10,9.39,9.73,16840,{"date":1875,"open":1861,"high":1876,"low":1877,"close":1853,"change":333,"percent_change":858,"volume":1878,"transactions":9,"vwap":1853},"2025-09-22",9.8,9.04,153190,{"date":1880,"open":1861,"high":1881,"low":1882,"close":1882,"change":1204,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-09-19",9.78,9.44,-3.67,4930,{"date":1886,"open":1858,"high":1887,"low":1888,"close":1876,"change":1260,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1876},"2025-09-18",9.88,9.03,2.94,14320,{"date":1892,"open":1893,"high":1894,"low":1858,"close":1895,"change":696,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-09-17",9.66,9.9,9.52,-1.65,6190,{"date":1899,"open":1802,"high":1900,"low":1901,"close":1902,"change":315,"percent_change":672,"volume":1903,"transactions":9,"vwap":1902},"2025-09-16",9.85,9.27,9.68,12660,{"date":1905,"open":552,"high":1815,"low":1901,"close":1887,"change":852,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1887},"2025-09-15",11.89,66670,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-09-12",11.1,11.19,8.77,8.83,-2.27,-20.45,33050,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1910,"change":309,"percent_change":309,"volume":1922,"transactions":9,"vwap":1910},"2025-09-11",11.9,12.05,10.52,42530,{"date":1924,"open":1925,"high":1926,"low":1831,"close":1910,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1910},"2025-09-10",12.9,14,-2.8,-20.14,66750,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":256,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-09",15.1,17.2,12.8,13.9,15.83,287150,{"date":1939,"open":1020,"high":1935,"low":1020,"close":1940,"change":1046,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-08",12,31.87,188590,{"date":1944,"open":1794,"high":1861,"low":1833,"close":1945,"change":1592,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-05",9.1,-3.19,5490,{"date":1949,"open":1950,"high":1020,"low":1951,"close":1020,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1020},"2025-09-04",8.8,8.7,0.5,5.62,3890,{"date":1956,"open":1951,"high":1945,"low":1951,"close":1833,"change":315,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1833},"2025-09-03",-2.2,1700,{"date":1960,"open":1961,"high":1858,"low":1962,"close":1945,"change":1391,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1945},"2025-09-02",8.97,8.71,-1.94,2270,{"date":1966,"open":1967,"high":1817,"low":1968,"close":1969,"change":1466,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-08-29",9.18,8.13,9.28,3.92,11240,{"date":1973,"open":1974,"high":1794,"low":1975,"close":1474,"change":1473,"percent_change":1605,"volume":1976,"transactions":9,"vwap":1474},"2025-08-28",8.5,8.17,6480,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1260,"percent_change":1389,"volume":1981,"transactions":9,"vwap":1980},"2025-08-27",8.85,8.53,1610,{"date":1983,"open":1974,"high":1951,"low":1984,"close":1985,"change":300,"percent_change":1156,"volume":1986,"transactions":9,"vwap":1985},"2025-08-26",8.22,8.25,1390,{"date":1988,"open":1974,"high":1974,"low":1989,"close":1990,"change":340,"percent_change":1129,"volume":1991,"transactions":9,"vwap":1990},"2025-08-25",8.05,8.24,1280,{"date":1993,"open":1975,"high":1994,"low":1758,"close":1995,"change":1246,"percent_change":587,"volume":1996,"transactions":9,"vwap":1995},"2025-08-22",8.42,8.28,2750,{"date":1998,"open":1999,"high":2000,"low":1758,"close":1768,"change":1101,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1768},"2025-08-21",8.16,8.2,-1.46,2860,{"date":2004,"open":1766,"high":1766,"low":1731,"close":2000,"change":1101,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2000},"2025-08-20",-1.44,940,{"date":2008,"open":1999,"high":1980,"low":1999,"close":2009,"change":537,"percent_change":1101,"volume":503,"transactions":9,"vwap":2009},"2025-08-19",8.32,{"date":2011,"open":1999,"high":1950,"low":1765,"close":2012,"change":286,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-08-18",8.33,0.36,2670,{"date":2016,"open":2017,"high":1950,"low":1781,"close":1781,"change":607,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1781},"2025-08-15",8.75,-2.58,370,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-08-14",8.51,9,8.12,8.52,-0.15,-1.73,2140,{"date":2030,"open":2031,"high":1951,"low":2031,"close":2031,"change":309,"percent_change":309,"volume":2032,"transactions":9,"vwap":2031},"2025-08-13",8.67,260,{"date":2034,"open":1980,"high":1833,"low":1980,"close":2031,"change":82,"percent_change":227,"volume":2035,"transactions":9,"vwap":2031},"2025-08-12",610,{"date":2037,"open":1950,"high":2038,"low":2039,"close":1980,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1980},"2025-08-11",8.89,8.37,-0.24,-2.74,3080,{"date":2044,"open":1951,"high":2045,"low":1782,"close":1912,"change":2046,"percent_change":1424,"volume":2047,"transactions":9,"vwap":1912},"2025-08-08",8.91,0.27,2640,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1974,"change":278,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1974},"2025-08-07",8.39,8.64,8.19,-0.35,3530,{"date":2056,"open":1775,"high":1775,"low":2009,"close":1980,"change":655,"percent_change":1673,"volume":2057,"transactions":9,"vwap":1980},"2025-08-06",2330,{"date":2059,"open":1775,"high":2060,"low":2061,"close":1775,"change":309,"percent_change":309,"volume":2028,"transactions":9,"vwap":1775},"2025-08-05",8.74,8.44,{"date":2063,"open":1775,"high":2064,"low":1775,"close":1775,"change":309,"percent_change":309,"volume":2065,"transactions":9,"vwap":1775},"2025-08-04",8.63,990,{"date":2067,"open":2068,"high":2069,"low":1775,"close":1775,"change":112,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1775},"2025-08-01",8.6,8.66,-1.95,4850,{"date":2073,"open":1951,"high":2074,"low":2000,"close":2075,"change":834,"percent_change":819,"volume":2076,"transactions":9,"vwap":2075},"2025-07-31",9.05,8.72,11110,{"date":2078,"open":1945,"high":2079,"low":1980,"close":2080,"change":1701,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-07-30",9.11,8.65,-5.98,8870,{"date":2084,"open":1945,"high":1020,"low":1945,"close":1794,"change":152,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1794},"2025-07-29",0.44,13890,{"date":2088,"open":1020,"high":1020,"low":2089,"close":2090,"change":2026,"percent_change":2091,"volume":2002,"transactions":9,"vwap":2090},"2025-07-28",9.14,9.16,-1.61,{"date":2093,"open":1795,"high":1795,"low":1945,"close":2094,"change":425,"percent_change":227,"volume":2095,"transactions":9,"vwap":2094},"2025-07-25",9.31,1500,{"date":2097,"open":1882,"high":1861,"low":1945,"close":2090,"change":398,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2090},"2025-07-24",-0.65,1850,{"date":2101,"open":1945,"high":1802,"low":2074,"close":2102,"change":2103,"percent_change":1135,"volume":2104,"transactions":9,"vwap":2102},"2025-07-23",9.22,0.17,4600,{"date":2106,"open":1860,"high":1802,"low":1888,"close":2074,"change":2026,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2074},"2025-07-22",-1.63,1900,{"date":2110,"open":1831,"high":1831,"low":2023,"close":1794,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1794},"2025-07-21",-0.9,-8.91,6280,{"date":2115,"open":25,"high":1832,"low":1861,"close":1831,"change":309,"percent_change":309,"volume":2116,"transactions":9,"vwap":1831},"2025-07-18",7750,{"date":2118,"open":1893,"high":1859,"low":1794,"close":1831,"change":2085,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1831},"2025-07-17",4.55,9020,{"date":2122,"open":1794,"high":2123,"low":2124,"close":1893,"change":2125,"percent_change":1655,"volume":2126,"transactions":9,"vwap":1893},"2025-07-16",9.94,8.98,0.56,17200,{"date":2128,"open":2129,"high":2130,"low":2038,"close":1945,"change":286,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1945},"2025-07-15",9.06,9.15,0.33,2520,{"date":2134,"open":1833,"high":2135,"low":1962,"close":2135,"change":1246,"percent_change":1168,"volume":2136,"transactions":9,"vwap":2135},"2025-07-14",9.07,3630,{"date":2138,"open":2139,"high":2023,"low":1789,"close":1789,"change":220,"percent_change":2005,"volume":2140,"transactions":9,"vwap":1789},"2025-07-11",8.99,2600,{"date":2142,"open":1833,"high":1945,"low":1833,"close":2023,"change":433,"percent_change":847,"volume":2143,"transactions":9,"vwap":2023},"2025-07-10",4230,{"date":2145,"open":1833,"high":1794,"low":1979,"close":2045,"change":324,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2045},"2025-07-09",-0.89,4490,{"date":2149,"open":1833,"high":2150,"low":2151,"close":2139,"change":448,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2139},"2025-07-08",9.25,8.88,-1.21,6560,{"date":2155,"open":1945,"high":1020,"low":2156,"close":1945,"change":355,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1945},"2025-07-07",8.76,0.89,14400,{"date":2160,"open":2161,"high":1858,"low":2156,"close":2162,"change":655,"percent_change":607,"volume":2163,"transactions":9,"vwap":2162},"2025-07-03",8.95,9.02,2590,{"date":2165,"open":2017,"high":1858,"low":2017,"close":1877,"change":107,"percent_change":1245,"volume":2166,"transactions":9,"vwap":1877},"2025-07-02",19950,{"date":2168,"open":1950,"high":2023,"low":2156,"close":1950,"change":278,"percent_change":1511,"volume":2169,"transactions":9,"vwap":1950},"2025-07-01",1760,{"date":2171,"open":1950,"high":2023,"low":1951,"close":1913,"change":209,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1913},"2025-06-30",-0.56,5010,{"date":2175,"open":2017,"high":2139,"low":2176,"close":2151,"change":230,"percent_change":381,"volume":2177,"transactions":9,"vwap":2151},"2025-06-27",8.41,9710,{"date":2179,"open":1950,"high":2045,"low":2180,"close":2017,"change":566,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2017},"2025-06-26",8.61,-2.78,8370,{"date":2184,"open":1794,"high":1794,"low":2185,"close":2023,"change":248,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2023},"2025-06-25",8.73,-1.1,5730,{"date":2189,"open":1794,"high":1802,"low":1950,"close":1945,"change":20,"percent_change":959,"volume":2190,"transactions":9,"vwap":1945},"2025-06-24",10500,{"date":2192,"open":1974,"high":1967,"low":1974,"close":2023,"change":20,"percent_change":868,"volume":2193,"transactions":9,"vwap":2023},"2025-06-23",11650,{"date":2195,"open":1852,"high":1852,"low":1912,"close":1833,"change":448,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1833},"2025-06-20",-1.22,1800,{"date":2199,"open":2185,"high":2130,"low":2080,"close":1852,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1852},"2025-06-18",0.3,3.44,9650,{"date":2204,"open":2205,"high":2205,"low":2206,"close":1962,"change":248,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1962},"2025-06-17",9.09,8.62,-1.14,9180,{"date":2210,"open":1950,"high":1961,"low":1980,"close":348,"change":2026,"percent_change":2211,"volume":2212,"transactions":9,"vwap":348},"2025-06-16",-1.67,13300,{"date":2214,"open":1951,"high":2205,"low":2080,"close":2215,"change":355,"percent_change":122,"volume":2216,"transactions":9,"vwap":2215},"2025-06-13",8.96,5380,{"date":2218,"open":2219,"high":2219,"low":1951,"close":2151,"change":340,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2151},"2025-06-12",8.92,-0.45,8800,{"date":2223,"open":348,"high":1967,"low":1950,"close":2219,"change":286,"percent_change":81,"volume":2224,"transactions":9,"vwap":2219},"2025-06-11",2450,{"date":2226,"open":1945,"high":1945,"low":1951,"close":2038,"change":152,"percent_change":60,"volume":2227,"transactions":9,"vwap":2038},"2025-06-10",6080,{"date":2229,"open":1858,"high":1858,"low":1951,"close":1979,"change":324,"percent_change":2111,"volume":2230,"transactions":9,"vwap":1979},"2025-06-09",2920,{"date":2232,"open":2233,"high":2074,"low":2180,"close":1474,"change":286,"percent_change":81,"volume":2234,"transactions":9,"vwap":1474},"2025-06-06",8.84,5810,{"date":2236,"open":1950,"high":1824,"low":1950,"close":1833,"change":209,"percent_change":2172,"volume":2237,"transactions":9,"vwap":1833},"2025-06-05",27620,{"date":2239,"open":2240,"high":2023,"low":2185,"close":2161,"change":209,"percent_change":2172,"volume":2241,"transactions":9,"vwap":2161},"2025-06-04",8.78,4870,{"date":2243,"open":2180,"high":1794,"low":2068,"close":2023,"change":1413,"percent_change":1175,"volume":2244,"transactions":9,"vwap":2023},"2025-06-03",4140,{"date":2246,"open":2215,"high":1794,"low":1951,"close":348,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":348},"2025-06-02",-0.21,-2.33,12400,{"date":2251,"open":1950,"high":1945,"low":1950,"close":2162,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2162},"2025-05-30",0.21,2.38,11860,{"date":2256,"open":1945,"high":2089,"low":1962,"close":348,"change":1497,"percent_change":1029,"volume":2257,"transactions":9,"vwap":348},"2025-05-29",5590,{"date":2259,"open":2260,"high":1020,"low":1945,"close":1794,"change":248,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1794},"2025-05-28",9.35,-1.08,9690,{"date":2264,"open":1020,"high":1020,"low":1833,"close":1858,"change":248,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1858},"2025-05-27",-1.06,8080,{"date":2268,"open":1870,"high":1870,"low":1901,"close":1020,"change":1803,"percent_change":1593,"volume":2269,"transactions":9,"vwap":1020},"2025-05-23",6760,{"date":2271,"open":2260,"high":1831,"low":1860,"close":1831,"change":2272,"percent_change":2273,"volume":2082,"transactions":9,"vwap":1831},"2025-05-22",0.7,7.45,{"date":2275,"open":1902,"high":1876,"low":1794,"close":1020,"change":315,"percent_change":501,"volume":2276,"transactions":9,"vwap":1020},"2025-05-21",11690,{"date":2278,"open":1945,"high":1876,"low":1945,"close":1861,"change":373,"percent_change":2252,"volume":2279,"transactions":9,"vwap":1861},"2025-05-20",15970,{"date":2281,"open":1824,"high":1824,"low":1020,"close":2282,"change":1101,"percent_change":2283,"volume":2002,"transactions":9,"vwap":2282},"2025-05-19",9.58,-1.24,{"date":2285,"open":552,"high":1870,"low":2094,"close":1824,"change":355,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1824},"2025-05-16",0.83,8920,{"date":2289,"open":1876,"high":1876,"low":1794,"close":2290,"change":309,"percent_change":309,"volume":2291,"transactions":9,"vwap":2290},"2025-05-15",9.62,2430,{"date":2293,"open":25,"high":2294,"low":1861,"close":2290,"change":1450,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2290},"2025-05-14",10.8,-5.69,7020,{"date":2298,"open":1020,"high":1859,"low":1951,"close":25,"change":1734,"percent_change":2022,"volume":2299,"transactions":9,"vwap":25},"2025-05-13",12250,{"date":2301,"open":1894,"high":1809,"low":1794,"close":1020,"change":398,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1020},"2025-05-12",-0.63,17410,{"date":2305,"open":2023,"high":1802,"low":1951,"close":1795,"change":1342,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1795},"2025-05-09",8.11,9750,{"date":2309,"open":1858,"high":1858,"low":2068,"close":2017,"change":566,"percent_change":2181,"volume":2042,"transactions":9,"vwap":2017},"2025-05-08",{"date":2311,"open":1858,"high":1802,"low":1833,"close":2023,"change":1592,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2023},"2025-05-07",-3.23,2960,{"date":2315,"open":1802,"high":1853,"low":1858,"close":1858,"change":607,"percent_change":341,"volume":2316,"transactions":9,"vwap":1858},"2025-05-06",1140,{"date":2318,"open":1824,"high":1894,"low":1858,"close":1895,"change":315,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1895},"2025-05-05",-2.06,8220,{"date":2322,"open":2323,"high":2324,"low":1853,"close":2325,"change":220,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-02",9.89,9.92,9.72,-1.32,5930,{"date":2329,"open":1824,"high":1894,"low":1824,"close":1900,"change":2026,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1900},"2025-05-01",-1.5,530,{"date":2333,"open":1902,"high":1815,"low":1802,"close":1870,"change":1246,"percent_change":1140,"volume":2334,"transactions":9,"vwap":1870},"2025-04-30",8580,{"date":2336,"open":1824,"high":1876,"low":2337,"close":1876,"change":1260,"percent_change":1889,"volume":2338,"transactions":9,"vwap":1876},"2025-04-29",9.45,3490,{"date":2340,"open":1894,"high":1894,"low":1020,"close":1895,"change":456,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1895},"2025-04-28",-2.76,3560,{"date":2344,"open":1808,"high":1894,"low":2345,"close":2346,"change":355,"percent_change":1007,"volume":2347,"transactions":9,"vwap":2346},"2025-04-25",9.71,9.79,5520,{"date":182,"open":1876,"high":1894,"low":1824,"close":2345,"change":440,"percent_change":1797,"volume":2349,"transactions":9,"vwap":2345},2260]