[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAIH":3,"homepage-market-summary":31,"stock-historical-SAIH":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SAIH","2026-10-08",{"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},"SAIHEAT Limited Class A Ordinary Shares","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Saiheat Ltd develops computing infrastructure and liquid cooling technologies for high-performance computing, AI, and digital asset mining applications. The company focuses on energy-efficient computing center solutions, including heat capture and recycling systems. It aims to reduce the carbon footprint of Bitcoin mining and AI operations. The company has four reportable segments: equipment sales, hosting, mining pool business, and mining.","16","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},25.45,25.22,25.78,24.42,24.9,0.55,2.21,23027.743971,1459,25.2917,33,5.9,7924.790255533864,72.1,1327,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},5,16305,5951222.354139,240.7,"2025-04-28",[186,187,196,206,216,226,236,245,255,265,275,284,295,305,315,326,337,348,357,367,377,388,397,408,419,430,440,449,458,467,475,484,492,500,510,521,532,541,552,563,572,581,591,601,611,618,628,637,647,655,666,675,684,694,705,715,721,730,739,745,750,753,758,764,770,777,785,793,799,805,811,817,821,824,831,837,839,844,851,857,865,870,873,880,886,892,896,903,908,916,919,921,929,935,939,945,951,954,956,961,969,973,979,983,988,994,999,1002,1009,1016,1023,1025,1030,1035,1042,1045,1048,1053,1058,1063,1067,1071,1074,1080,1087,1092,1097,1105,1113,1119,1123,1130,1138,1146,1154,1159,1165,1168,1171,1177,1183,1190,1195,1202,1204,1209,1211,1216,1222,1228,1234,1237,1241,1244,1248,1253,1259,1262,1267,1270,1275,1281,1287,1292,1297,1299,1303,1308,1313,1321,1328,1336,1345,1351,1355,1361,1369,1375,1381,1386,1393,1399,1405,1411,1417,1423,1430,1438,1444,1450,1456,1459,1463,1470,1476,1483,1490,1497,1503,1508,1516,1523,1529,1536,1543,1551,1557,1563,1569,1576,1584,1590,1594,1600,1604,1609,1614,1617,1619,1622,1628,1634,1641,1648,1653,1655,1657,1661,1666,1669,1675,1680,1687,1691,1695,1699,1704,1706,1710,1716,1721,1726,1730,1734,1738,1743,1750,1756,1763,1769,1776,1784,1791,1797,1805,1811,1818,1822,1829,1834,1840,1846,1852,1858,1864,1869,1877,1879,1883,1887,1892,1898,1906,1912,1918,1925,1931,1935,1939,1943,1949,1957,1965,1968,1972,1976,1979,1986,1990,1994,1998,2005,2011,2016,2022,2028,2034,2040,2046,2051,2058,2066,2073,2081,2087,2095,2099,2104,2111,2117,2124,2131,2136,2141,2147,2153,2160,2166,2173,2178,2183,2190,2193,2198,2200,2204,2212,2216,2222,2227,2233,2236,2240,2245,2248,2255,2260,2266,2271,2278,2285,2290,2297,2306,2311,2319,2327,2334,2337,2344,2351,2356,2360,2367,2372,2377,2382,2386,2392,2397,2403,2409,2414,2422,2427],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":21,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",24.81,25,24.34,2.26,12530.92546,657,24.7606,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",26.47,23.79,24.35,-2.39,-8.94,10937.324847,1159,24.8967,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",25.01,27.61,26.74,2.03,8.22,19342.746337,1010,26.3098,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",28.21,23.25,24.71,-3.78,-13.27,51196.378085,1563,25.9331,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":174,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",28.52,28.775,28,28.49,-0.11,6469.56983,205,28.5056,{"date":237,"open":238,"high":238,"low":239,"close":228,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",30.82,27.73,-2.3,-7.46,8930.048953,243,28.8389,{"date":246,"open":247,"high":248,"low":249,"close":238,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",31.71,31.99,29.38,-0.88,-2.78,15605.452863,759,30.4515,{"date":256,"open":257,"high":26,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",30.25,29.8,31.7,1.155,3.78,13712.927595,373,30.6849,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",30.3,32.5,30.545,0.545,1.82,12727.611974,1197,30.9385,{"date":276,"open":277,"high":267,"low":228,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",29.35,30,0.26,0.87,18428.57953,1328,29.7804,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",28.728,29.9,28.43,29.74,2.74,10.15,8832.309371,732,28.92,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",27.02,26.75,27,-0.02,-0.07,5231.806619,293,26.9559,{"date":306,"open":307,"high":308,"low":309,"close":297,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",26.55,27.9999,26.35,1.2,4.65,13680.776448,816,26.9004,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",25.79,26.53,25.72,25.82,0.09,0.35,9930.468541,551,26.0729,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",26.46,26.51,25.4,25.73,-0.7,-2.65,73153.016454,1966,25.9371,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",24.26,28.01,24.07,26.43,2.37,9.85,29200.688009,883,25.9532,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",23.11,24.06,0.86,3.71,3415.115346,271,23.5151,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",23.74,24.8,23.2,-0.4,-1.69,4609.381166,264,23.9982,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",23.93,26.09,23.6,-0.04,-0.17,19786.736576,955,24.4103,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",25.06,26,23.01,23.64,-0.83,-3.39,14819.79567,716,23.9723,{"date":389,"open":299,"high":299,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",23.5,24.47,-1.75,-6.67,17654.136773,462,25.3369,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",26.2,26.97,25.87,26.22,0.28,1.08,7495.012052,203,26.2151,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",26.4,26.82,25.51,25.94,0.935,3.74,4221.1,241,26.1908,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",25.76,26.56,24.95,25.005,-0.395,-1.56,24203.0742,1286,25.649,{"date":431,"open":432,"high":433,"low":434,"close":330,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",23.9,28.41,23.3,2.45,10.68,70708.594906,1370,24.3221,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":355,"vwap":448},"2026-09-01",23.31,23.59,22.95,-0.55,-2.34,6393.3044,23.3399,{"date":450,"open":451,"high":452,"low":381,"close":390,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",23.7,24.59,-0.25,-1.05,62781.13,1359,24.1593,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",24,24.24,23.75,0,1836.5632,104,24.0026,{"date":468,"open":469,"high":469,"low":451,"close":462,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",24.275,0.34,1.45,2329,87,23.919,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":53,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",23.2201,24.175,23.41,0.43,2814.329851,299,23.7221,{"date":485,"open":486,"high":486,"low":442,"close":442,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",24.4,-0.6899,-2.87,3944.4764,460,23.9851,{"date":493,"open":486,"high":486,"low":494,"close":495,"change":496,"percent_change":-6,"volume":497,"transactions":498,"vwap":499},"2026-08-24",23.15,23.9999,-0.0001,8691.096109,937,23.9123,{"date":501,"open":502,"high":503,"low":504,"close":460,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",23.19,24.7,22.12,1.3,5.73,15219,1203,23.8142,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",21.5,23,21.125,22.7,0.56,2.53,11192.277006,616,22.2739,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",20,23.4,19.75,22.14,1.86,9.17,88288.089847,3835,21.4816,{"date":533,"open":525,"high":534,"low":535,"close":536,"change":537,"percent_change":75,"volume":538,"transactions":539,"vwap":540},"2026-08-18",21.225,19.7,20.28,0.435,7503.000964,256,20.0618,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",19.8235,20.2645,18.12,19.845,-0.165,-0.82,15800.59838,626,19.1739,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",20.63,22.28,19.53,20.01,0.5,2.56,31642.846409,2813,21.0369,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":313,"vwap":571},"2026-08-13",21.32,18.8779,19.51,-2.7748,-12.45,17879.852637,19.9435,{"date":573,"open":513,"high":513,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",22.085,22.2848,-0.2952,-1.31,2496.85798,127,22.6923,{"date":582,"open":460,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",24.0384,21.8102,22.58,0.08,0.36,15405.105874,330,22.8942,{"date":592,"open":593,"high":524,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",22,21.76,22.5,1.68,8.07,21799.792959,545,22.3512,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",22.88,20.32,20.82,-0.68,-3.16,9806.528363,350,21.477,{"date":612,"open":613,"high":513,"low":512,"close":512,"change":558,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",22.08,2.38,14748.036217,292,22.3564,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",19.46,22.125,21,2.58,14.01,23249.287765,509,21.0538,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":169,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",18.8,19.0577,18.42,0.66,2858,154,18.8976,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",18.951,20.0101,18.3,0.3,1.67,5374.362315,191,19.2148,{"date":648,"open":620,"high":620,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",18,-0.34,-1.85,3565.971095,157,18.5549,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",19.6,20.1133,17.325,18.34,-0.86,-4.48,10891.029002,257,18.6256,{"date":667,"open":668,"high":523,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",19.07,19.2,0.2935,1.55,14043.734586,206,19.4788,{"date":676,"open":677,"high":622,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",17.3,18.9065,2.0365,12.07,25558.504897,800,19.3602,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",15.2,16.87,15.1999,2.07,13.99,11260.759101,260,15.882,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",14.04,14.91,13.71,14.8,1.1399,8.34,15334.830287,219,14.4007,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":137,"volume":712,"transactions":713,"vwap":714},"2026-07-23",13.66,13.95,13.64,13.6601,0.0801,5554.656919,80,13.7196,{"date":716,"open":707,"high":707,"low":717,"close":718,"change":586,"percent_change":137,"volume":719,"transactions":26,"vwap":720},"2026-07-22",13.55,13.58,1518.01,13.5801,{"date":722,"open":723,"high":724,"low":723,"close":723,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",13.5,13.6,0.105,0.78,1641,43,13.5265,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",13.13,13.395,0.265,2.02,948,44,13.2493,{"date":740,"open":741,"high":732,"low":742,"close":732,"change":53,"percent_change":743,"volume":744,"transactions":9,"vwap":732},"2026-07-17",13.03,12.78,0.77,1700,{"date":746,"open":741,"high":741,"low":741,"close":741,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":741},"2026-07-16",0.42,3.33,400,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":752},"2026-07-15",12.61,{"date":754,"open":755,"high":755,"low":752,"close":752,"change":756,"percent_change":757,"volume":682,"transactions":9,"vwap":752},"2026-07-14",12.615,0.11,0.88,{"date":759,"open":760,"high":761,"low":762,"close":760,"change":463,"percent_change":463,"volume":763,"transactions":9,"vwap":760},"2026-07-13",12.5,12.53,12.49,1300,{"date":765,"open":766,"high":766,"low":760,"close":760,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":760},"2026-07-10",13.1,-0.6,-4.58,1900,{"date":771,"open":772,"high":732,"low":773,"close":766,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":766},"2026-07-09",12.41,12.3,1.07,8.89,11400,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",12.943,12,12.03,0.23,1.95,3300,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",11.6,11.97,11.8,-0.169,-1.41,1800,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",11.969,0.454,3.94,700,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":798,"transactions":9,"vwap":802},"2026-07-02",11.745,11.515,-0.425,-3.56,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",11.94,0.46,4.01,600,{"date":812,"open":787,"high":787,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",11.48,-0.5,-4.17,900,{"date":818,"open":760,"high":760,"low":819,"close":819,"change":322,"percent_change":820,"volume":682,"transactions":9,"vwap":819},"2026-06-29",11.98,3.01,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":463,"percent_change":463,"volume":749,"transactions":9,"vwap":823},"2026-06-26",11.63,{"date":825,"open":826,"high":827,"low":826,"close":823,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":823},"2026-06-25",11,11.67,-0.31,-2.6,3800,{"date":832,"open":833,"high":834,"low":826,"close":807,"change":835,"percent_change":814,"volume":836,"transactions":9,"vwap":807},"2026-06-24",11.5,11.99,-0.06,4700,{"date":838,"open":780,"high":780,"low":780,"close":780,"change":463,"percent_change":463,"volume":749,"transactions":9,"vwap":780},"2026-06-23",{"date":840,"open":760,"high":760,"low":841,"close":780,"change":814,"percent_change":842,"volume":843,"transactions":9,"vwap":780},"2026-06-22",10.35,-4,9200,{"date":845,"open":846,"high":847,"low":789,"close":760,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":760},"2026-06-18",12.6,12.844,-0.415,-3.21,3400,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":856,"volume":763,"transactions":9,"vwap":854},"2026-06-17",12.1,12.915,-0.085,-0.65,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":860},"2026-06-16",11.947,13,11.9,1.03,8.6,2200,{"date":866,"open":867,"high":788,"low":868,"close":788,"change":743,"percent_change":869,"volume":178,"transactions":9,"vwap":788},"2026-06-15",11.421,11.4,6.88,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":872},"2026-06-12",11.2,{"date":874,"open":875,"high":876,"low":875,"close":872,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":872},"2026-06-11",10.5,11.39,0.075,0.67,4800,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":744,"transactions":9,"vwap":883},"2026-06-10",10.76,11.125,0.365,3.39,{"date":887,"open":888,"high":888,"low":889,"close":882,"change":890,"percent_change":891,"volume":798,"transactions":9,"vwap":882},"2026-06-09",11.325,10.66,-0.71,-6.19,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":558,"percent_change":895,"volume":749,"transactions":9,"vwap":894},"2026-06-08",11.47,4.56,{"date":897,"open":898,"high":899,"low":900,"close":899,"change":174,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",10.61,10.97,10.02,-0.27,6900,{"date":904,"open":905,"high":773,"low":905,"close":826,"change":906,"percent_change":895,"volume":907,"transactions":9,"vwap":826},"2026-06-04",10.51,0.48,5000,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-03",10.53,10.55,10.52,-0.64,-5.73,1500,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":918},"2026-06-02",11.16,{"date":920,"open":918,"high":918,"low":918,"close":918,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":918},"2026-06-01",{"date":922,"open":923,"high":924,"low":925,"close":918,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":918},"2026-05-29",11.26,11.96,11.13,0.001,0.01,6200,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-28",11.159,-0.001,-0.01,300,{"date":936,"open":937,"high":918,"low":937,"close":918,"change":927,"percent_change":321,"volume":938,"transactions":9,"vwap":918},"2026-05-27",11.15,2300,{"date":940,"open":872,"high":941,"low":937,"close":937,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":937},"2026-05-26",11.33,-0.305,-2.66,6100,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":749,"transactions":9,"vwap":948},"2026-05-22",11.68,11.455,-0.265,-2.26,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":953},"2026-05-21",11.72,{"date":955,"open":953,"high":953,"low":953,"close":953,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":953},"2026-05-20",{"date":957,"open":941,"high":953,"low":958,"close":953,"change":959,"percent_change":271,"volume":960,"transactions":9,"vwap":953},"2026-05-19",11.19,0.21,2800,{"date":962,"open":963,"high":964,"low":958,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-18",11.74,11.995,11.51,-0.23,-1.96,3100,{"date":970,"open":971,"high":963,"low":971,"close":963,"change":933,"percent_change":972,"volume":178,"transactions":9,"vwap":963},"2026-05-15",11.288,-0.09,{"date":974,"open":975,"high":976,"low":977,"close":977,"change":453,"percent_change":978,"volume":830,"transactions":9,"vwap":977},"2026-05-14",11.76,12.025,11.75,-2.08,{"date":980,"open":981,"high":773,"low":872,"close":780,"change":558,"percent_change":982,"volume":907,"transactions":9,"vwap":780},"2026-05-13",11.69,4.35,{"date":984,"open":985,"high":986,"low":826,"close":833,"change":362,"percent_change":987,"volume":850,"transactions":9,"vwap":833},"2026-05-12",11.64,11.7,-3.36,{"date":989,"open":990,"high":861,"low":937,"close":861,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":861},"2026-05-11",11.3,0.6,5.31,8400,{"date":995,"open":996,"high":990,"low":996,"close":990,"change":997,"percent_change":998,"volume":178,"transactions":9,"vwap":990},"2026-05-08",10.74,0.15,1.35,{"date":1000,"open":1001,"high":937,"low":1001,"close":937,"change":927,"percent_change":321,"volume":915,"transactions":9,"vwap":937},"2026-05-07",11.05,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":587,"volume":682,"transactions":9,"vwap":1007},"2026-05-06",11.37,11.42,10.84,11.14,0.04,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-05",10.86,11.1,0.25,2.3,1100,{"date":1017,"open":826,"high":826,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-04",10.83,10.85,-0.2,-1.81,2100,{"date":1024,"open":1001,"high":1001,"low":1001,"close":1001,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1001},"2026-05-01",{"date":1026,"open":1027,"high":1001,"low":1027,"close":1001,"change":1028,"percent_change":1029,"volume":810,"transactions":9,"vwap":1001},"2026-04-30",10.789,0.225,2.08,{"date":1031,"open":826,"high":826,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":915,"transactions":9,"vwap":1032},"2026-04-29",10.825,-0.195,-1.77,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":792,"transactions":9,"vwap":1038},"2026-04-28",10.6,11.02,10.46,0.41,3.86,{"date":1043,"open":898,"high":898,"low":898,"close":898,"change":1044,"percent_change":67,"volume":915,"transactions":9,"vwap":898},"2026-04-27",-0.14,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1047},"2026-04-24",10.75,{"date":1049,"open":1050,"high":826,"low":1047,"close":1047,"change":1051,"percent_change":966,"volume":1052,"transactions":9,"vwap":1047},"2026-04-23",10.78,-0.025,4900,{"date":1054,"open":911,"high":1055,"low":911,"close":1055,"change":1028,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-22",10.775,2.13,5200,{"date":1059,"open":1060,"high":1061,"low":911,"close":911,"change":463,"percent_change":463,"volume":1062,"transactions":9,"vwap":911},"2026-04-21",10.65,10.67,2400,{"date":1064,"open":1065,"high":1065,"low":911,"close":911,"change":463,"percent_change":463,"volume":1066,"transactions":9,"vwap":911},"2026-04-20",10.59,2500,{"date":1068,"open":1069,"high":1061,"low":911,"close":911,"change":586,"percent_change":1070,"volume":816,"transactions":9,"vwap":911},"2026-04-17",10.57,0.76,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":463,"percent_change":463,"volume":177,"transactions":9,"vwap":1073},"2026-04-16",10.47,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1073,"change":1078,"percent_change":1079,"volume":816,"transactions":9,"vwap":1073},"2026-04-15",10.05,10.49,0.29,2.85,{"date":1081,"open":1082,"high":1083,"low":900,"close":1084,"change":1085,"percent_change":142,"volume":1086,"transactions":9,"vwap":1084},"2026-04-14",10.1,10.2,10.18,0.07,4500,{"date":1088,"open":900,"high":1069,"low":1089,"close":1090,"change":113,"percent_change":1091,"volume":1086,"transactions":9,"vwap":1090},"2026-04-13",9.69,10.11,-3.71,{"date":1093,"open":1094,"high":875,"low":1094,"close":875,"change":726,"percent_change":1095,"volume":1096,"transactions":9,"vwap":875},"2026-04-10",10,8.02,3200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":830,"transactions":9,"vwap":1102},"2026-04-09",9.5,9.78,9.01,9.72,0.22,2.32,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1099,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1099},"2026-04-08",9.09,10.434,8.97,0.8,9.2,8100,{"date":1114,"open":1101,"high":1101,"low":1115,"close":1116,"change":972,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-07",8.19,8.7,-1.02,11500,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":463,"percent_change":463,"volume":1122,"transactions":9,"vwap":1121},"2026-04-06",8.79,1200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1121,"change":1078,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1121},"2026-04-02",8.45,9.45,8.11,3.41,2900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":453,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-01",8.53,9.235,7.68,8.5,-2.86,6700,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-31",7.81,9.07,8.75,0.95,12.18,9100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":776,"transactions":9,"vwap":1151},"2026-03-30",7.29,9.065,7.25,7.8,0.79,11.27,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":934,"transactions":9,"vwap":1156},"2026-03-27",7.01,-1.33,-15.95,{"date":1160,"open":1161,"high":1162,"low":1161,"close":701,"change":321,"percent_change":1163,"volume":1164,"transactions":9,"vwap":701},"2026-03-26",8.25,8.35,1.09,12700,{"date":1166,"open":1161,"high":1167,"low":1161,"close":1161,"change":463,"percent_change":463,"volume":784,"transactions":9,"vwap":1161},"2026-03-25",8.29,{"date":1169,"open":1170,"high":1161,"low":1170,"close":1161,"change":463,"percent_change":463,"volume":968,"transactions":9,"vwap":1161},"2026-03-24",8.05,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1161,"change":1175,"percent_change":1176,"volume":907,"transactions":9,"vwap":1161},"2026-03-23",7.95,8.3,0.44,5.63,{"date":1178,"open":1179,"high":1179,"low":1140,"close":1140,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1140},"2026-03-20",7.83,-0.29,-3.58,1400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":403,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-19",7.485,8.1,7.27,3.58,1600,{"date":1191,"open":1179,"high":1179,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":792,"transactions":9,"vwap":1192},"2026-03-18",7.82,0.24,3.17,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":850,"transactions":9,"vwap":1199},"2026-03-17",8.01,8.37,7.58,-0.79,-9.44,{"date":1203,"open":1198,"high":1198,"low":1198,"close":1198,"change":169,"percent_change":471,"volume":810,"transactions":9,"vwap":1198},"2026-03-16",{"date":1205,"open":1206,"high":1206,"low":1161,"close":1161,"change":1207,"percent_change":1208,"volume":744,"transactions":9,"vwap":1161},"2026-03-13",9,0.45,5.77,{"date":1210,"open":1192,"high":1192,"low":1151,"close":1151,"change":463,"percent_change":463,"volume":1015,"transactions":9,"vwap":1151},"2026-03-12",{"date":1212,"open":1179,"high":1213,"low":1151,"close":1151,"change":1214,"percent_change":1215,"volume":798,"transactions":9,"vwap":1151},"2026-03-11",7.85,-0.41,-4.99,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":152,"percent_change":1221,"volume":960,"transactions":9,"vwap":1220},"2026-03-10",7.51,8.23,8.21,9.76,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1020,"volume":810,"transactions":9,"vwap":1226},"2026-03-09",7.516,7.146,7.48,-0.015,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":816,"transactions":9,"vwap":1231},"2026-03-06",7.5,7.495,0.405,5.71,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1236},"2026-03-05",7.09,{"date":1238,"open":1236,"high":1230,"low":1236,"close":1236,"change":1239,"percent_change":1240,"volume":850,"transactions":9,"vwap":1236},"2026-03-04",0.47,7.1,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1243},"2026-03-03",6.62,{"date":1245,"open":1246,"high":1243,"low":1246,"close":1243,"change":1247,"percent_change":808,"volume":1182,"transactions":9,"vwap":1243},"2026-03-02",6.58,0.03,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":232,"percent_change":1252,"volume":798,"transactions":9,"vwap":1251},"2026-02-27",6.11,6.59,-1.64,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":118,"percent_change":1258,"volume":1182,"transactions":9,"vwap":1256},"2026-02-26",6.38,6.7,6.35,4.85,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1261},"2026-02-25",6.39,{"date":1263,"open":1264,"high":1261,"low":1264,"close":1261,"change":1013,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1261},"2026-02-24",6.37,4.07,500,{"date":1268,"open":1243,"high":1256,"low":1269,"close":1269,"change":1008,"percent_change":633,"volume":864,"transactions":9,"vwap":1269},"2026-02-23",6.14,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":661,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-20",6.1,-12.36,200,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":816,"transactions":9,"vwap":1278},"2026-02-19",6.715,6.96,-0.327,-4.49,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1122,"transactions":9,"vwap":1284},"2026-02-18",6.83,7.287,0.907,14.22,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1255,"change":855,"percent_change":577,"volume":1291,"transactions":9,"vwap":1255},"2026-02-17",6.03,6.45,3500,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1274,"transactions":9,"vwap":1294},"2026-02-13",6.465,-0.545,-7.77,{"date":1298,"open":1156,"high":1156,"low":1156,"close":1156,"change":53,"percent_change":471,"volume":934,"transactions":9,"vwap":1156},"2026-02-12",{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":734,"percent_change":1302,"volume":1274,"transactions":9,"vwap":1301},"2026-02-11",6.91,3.99,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":810,"transactions":9,"vwap":1305},"2026-02-10",6.645,-0.435,-6.14,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1090,"volume":1062,"transactions":9,"vwap":1311},"2026-02-09",6.13,7.08,0.65,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":558,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-06",5.989,6.55,5.96,6.43,8.43,6600,{"date":1322,"open":1323,"high":1324,"low":27,"close":1325,"change":1326,"percent_change":1327,"volume":1052,"transactions":9,"vwap":1325},"2026-02-05",6.54,6.57,5.93,-1,-14.43,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-04",6.75,7.23,6.93,-0.065,-0.93,5100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-03",7.24,7.32,6.6,6.995,-0.295,-4.05,11900,{"date":1346,"open":1347,"high":1339,"low":1347,"close":1148,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1148},"2026-02-02",7,0.2,2.82,4000,{"date":1352,"open":1283,"high":1230,"low":1316,"close":1236,"change":1008,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1236},"2026-01-30",0.57,10600,{"date":1356,"open":1283,"high":1357,"low":1283,"close":1358,"change":332,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-29",7.3,7.05,-9.03,8300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":362,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-28",7.7,7.9,7.545,7.75,-4.91,7000,{"date":1370,"open":1366,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":1374,"volume":1096,"transactions":9,"vwap":1371},"2026-01-27",8.15,7.52,0.4,5.16,{"date":1376,"open":1377,"high":1378,"low":1363,"close":1366,"change":1379,"percent_change":1380,"volume":938,"transactions":9,"vwap":1366},"2026-01-26",7.702,7.829,-0.15,-1.9,{"date":1382,"open":1186,"high":1383,"low":1384,"close":1364,"change":1020,"percent_change":1385,"volume":960,"transactions":9,"vwap":1364},"2026-01-23",8.18,7.86,-2.47,{"date":1387,"open":1388,"high":1389,"low":1151,"close":1186,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1186},"2026-01-22",8.261,8.66,-0.8,-8.99,10900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":1373,"percent_change":1398,"volume":1096,"transactions":9,"vwap":1396},"2026-01-21",8.28,8.9,8.2,4.71,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1135,"change":949,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1135},"2026-01-20",7.98,9.1,-3.02,14800,{"date":1406,"open":1135,"high":1111,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1096,"transactions":9,"vwap":1408},"2026-01-16",8.353,8.765,0.053,0.61,{"date":1412,"open":1161,"high":1413,"low":1161,"close":1414,"change":1415,"percent_change":353,"volume":1416,"transactions":9,"vwap":1414},"2026-01-15",8.96,8.712,0.312,9300,{"date":1418,"open":528,"high":528,"low":1419,"close":1420,"change":332,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-14",8.325,8.4,-7.69,14400,{"date":1424,"open":1425,"high":1426,"low":1389,"close":1402,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1402},"2026-01-13",9.739,9.9,-0.48,-5.01,19400,{"date":1431,"open":1099,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-12",9.8,9.4,9.58,-0.12,-1.24,3000,{"date":1439,"open":1440,"high":1440,"low":1099,"close":1441,"change":1442,"percent_change":1443,"volume":1437,"transactions":9,"vwap":1441},"2026-01-09",9.98,9.7,0.05,0.52,{"date":1445,"open":1433,"high":1446,"low":1447,"close":1446,"change":68,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-08",9.65,9.3,-0.52,6400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1441,"change":300,"percent_change":1455,"volume":1449,"transactions":9,"vwap":1441},"2026-01-07",9.595,9.99,9.524,-0.21,{"date":1457,"open":1099,"high":1458,"low":1433,"close":1102,"change":927,"percent_change":53,"volume":1112,"transactions":9,"vwap":1102},"2026-01-06",10.45,{"date":1460,"open":1432,"high":1426,"low":1402,"close":1461,"change":1462,"percent_change":147,"volume":850,"transactions":9,"vwap":1461},"2026-01-05",9.71,-0.018,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1466,"change":1468,"percent_change":1469,"volume":792,"transactions":9,"vwap":1466},"2026-01-02",9.682,9.728,9.12,0.528,5.74,{"date":1471,"open":1116,"high":1472,"low":1220,"close":1111,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1111},"2025-12-31",9.571,0.27,3.02,13400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":480,"percent_change":1482,"volume":1062,"transactions":9,"vwap":1481},"2025-12-30",8.95,9.147,8.71,8.93,5.06,{"date":1484,"open":1485,"high":1486,"low":1135,"close":1135,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1135},"2025-12-29",9.035,9.328,-0.893,-9.51,7400,{"date":1491,"open":1492,"high":1493,"low":1142,"close":1494,"change":1495,"percent_change":1136,"volume":1496,"transactions":9,"vwap":1494},"2025-12-26",9.41,10.0050001,9.393,-0.277,6300,{"date":1498,"open":1499,"high":1440,"low":1500,"close":1501,"change":174,"percent_change":828,"volume":1502,"transactions":9,"vwap":1501},"2025-12-24",9.32,9.25,9.67,8700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1441,"change":913,"percent_change":891,"volume":1145,"transactions":9,"vwap":1441},"2025-12-23",10.3,10.48,9.102,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1511},"2025-12-22",9.897,10.34,9.84,0.68,7.04,8000,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1312,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-19",9.03,9.88,9.66,7.21,13000,{"date":1524,"open":1111,"high":1525,"low":1526,"close":1101,"change":39,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1101},"2025-12-18",9.735,8.602,-4.96,18300,{"date":1530,"open":1531,"high":1432,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-17",9.08,9.48,-0.145,-1.51,4300,{"date":1537,"open":1518,"high":1538,"low":1518,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-16",9.744,9.625,0.171,1.81,8800,{"date":1544,"open":1545,"high":1453,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-15",9.562,9.05,9.454,-0.196,-2.03,12200,{"date":1552,"open":1553,"high":1554,"low":1206,"close":1446,"change":1555,"percent_change":1556,"volume":1118,"transactions":9,"vwap":1446},"2025-12-12",10.07,10.201,-0.73,-7.03,{"date":1558,"open":1206,"high":1559,"low":1206,"close":1560,"change":1561,"percent_change":925,"volume":1562,"transactions":9,"vwap":1560},"2025-12-11",10.9,10.38,1.04,21900,{"date":1564,"open":1220,"high":1532,"low":1220,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-10",9.34,1.02,12.26,11300,{"date":1570,"open":1109,"high":1571,"low":1151,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-09",9.82,8.32,-2.107,-20.21,78600,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-08",7.99,10.73,10.427,2.457,30.83,67300,{"date":1585,"open":1218,"high":1586,"low":1218,"close":1587,"change":1588,"percent_change":1589,"volume":1335,"transactions":9,"vwap":1587},"2025-12-05",8.205,7.97,0.39,5.15,{"date":1591,"open":1347,"high":1592,"low":1347,"close":1199,"change":480,"percent_change":1593,"volume":1502,"transactions":9,"vwap":1199},"2025-12-04",7.984,6.01,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":997,"percent_change":1599,"volume":1022,"transactions":9,"vwap":1598},"2025-12-03",7.032,7.34,7.15,2.14,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1347,"change":68,"percent_change":890,"volume":850,"transactions":9,"vwap":1347},"2025-12-02",6.825,7.244,{"date":1605,"open":1606,"high":1358,"low":1606,"close":1358,"change":1607,"percent_change":1608,"volume":178,"transactions":9,"vwap":1358},"2025-12-01",6.79,-0.292,-3.98,{"date":1610,"open":1606,"high":1611,"low":1606,"close":1611,"change":1612,"percent_change":1613,"volume":784,"transactions":9,"vwap":1611},"2025-11-28",7.342,0.082,1.13,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1616},"2025-11-26",7.26,{"date":1618,"open":1616,"high":1616,"low":1616,"close":1616,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1616},"2025-11-25",{"date":1620,"open":1621,"high":1616,"low":1621,"close":1616,"change":279,"percent_change":353,"volume":682,"transactions":9,"vwap":1616},"2025-11-24",6.97,{"date":1623,"open":1621,"high":1624,"low":1340,"close":1347,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1347},"2025-11-21",7.4,-0.08,-1.13,14300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1311,"change":927,"percent_change":1633,"volume":769,"transactions":9,"vwap":1311},"2025-11-20",7.19,7.195,7.02,0.14,{"date":1635,"open":1240,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-11-19",7.408,7.07,-0.099,-1.38,4600,{"date":1642,"open":1283,"high":1643,"low":1644,"close":1643,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1643},"2025-11-18",7.169,6.803,0.059,0.83,4200,{"date":1649,"open":1156,"high":1363,"low":1156,"close":1650,"change":756,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-17",7.11,1.57,6500,{"date":1654,"open":1347,"high":1347,"low":1347,"close":1347,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1347},"2025-11-14",{"date":1656,"open":1347,"high":1347,"low":1347,"close":1347,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1347},"2025-11-13",{"date":1658,"open":1659,"high":1347,"low":1659,"close":1347,"change":782,"percent_change":1660,"volume":792,"transactions":9,"vwap":1347},"2025-11-12",6.85,3.4,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":1296,"volume":798,"transactions":9,"vwap":1664},"2025-11-11",6.61,6.77,-0.57,{"date":1667,"open":1668,"high":1226,"low":1631,"close":1597,"change":1442,"percent_change":142,"volume":1015,"transactions":9,"vwap":1597},"2025-11-10",7.46,{"date":1670,"open":1671,"high":1148,"low":1672,"close":1148,"change":1103,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1148},"2025-11-07",6.861,6.78,3.11,7300,{"date":1676,"open":1677,"high":1637,"low":1677,"close":1637,"change":1678,"percent_change":1679,"volume":792,"transactions":9,"vwap":1637},"2025-11-06",7.016,-0.38,-5.1,{"date":1681,"open":1363,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1280,"volume":1686,"transactions":9,"vwap":1684},"2025-11-05",7.733,7.35,7.45,-0.35,4100,{"date":1688,"open":1173,"high":1173,"low":1689,"close":1151,"change":933,"percent_change":1690,"volume":938,"transactions":9,"vwap":1151},"2025-11-04",7.71,-0.13,{"date":1692,"open":1384,"high":1384,"low":1140,"close":1140,"change":372,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1140},"2025-11-03",-0.51,2000,{"date":1696,"open":1197,"high":1115,"low":1213,"close":1213,"change":1697,"percent_change":1698,"volume":1122,"transactions":9,"vwap":1213},"2025-10-31",-0.035,-0.44,{"date":1700,"open":1140,"high":1701,"low":1140,"close":1702,"change":877,"percent_change":1703,"volume":1502,"transactions":9,"vwap":1702},"2025-10-30",8.243,7.885,0.96,{"date":1705,"open":1587,"high":1401,"low":1140,"close":1140,"change":463,"percent_change":463,"volume":1052,"transactions":9,"vwap":1140},"2025-10-29",{"date":1707,"open":1708,"high":1170,"low":1140,"close":1140,"change":147,"percent_change":1709,"volume":1502,"transactions":9,"vwap":1140},"2025-10-28",8.025,-2.38,{"date":1711,"open":1095,"high":597,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":792,"transactions":9,"vwap":1713},"2025-10-27",7.84,8,-0.205,-2.5,{"date":1717,"open":1718,"high":1719,"low":1713,"close":1586,"change":1227,"percent_change":1720,"volume":850,"transactions":9,"vwap":1586},"2025-10-24",8.42,8.506,-0.18,{"date":1722,"open":1723,"high":1161,"low":1723,"close":212,"change":1239,"percent_change":1724,"volume":1725,"transactions":9,"vwap":212},"2025-10-23",7.73,6.06,7600,{"date":1727,"open":1135,"high":1135,"low":1366,"close":1366,"change":1728,"percent_change":1729,"volume":1449,"transactions":9,"vwap":1366},"2025-10-22",-1.04,-11.83,{"date":1731,"open":1732,"high":1733,"low":1125,"close":1121,"change":232,"percent_change":1436,"volume":1725,"transactions":9,"vwap":1121},"2025-10-21",8.534,9.02,{"date":1735,"open":1736,"high":1109,"low":1736,"close":1396,"change":1737,"percent_change":1621,"volume":879,"transactions":9,"vwap":1396},"2025-10-20",8.58,0.58,{"date":1739,"open":1478,"high":1478,"low":1174,"close":1572,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1572},"2025-10-17",-0.672,-7.47,8500,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":776,"transactions":9,"vwap":1747},"2025-10-16",10.08,8.88,8.992,-1.258,-12.27,{"date":1751,"open":1559,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1307,"volume":1755,"transactions":9,"vwap":1753},"2025-10-15",11.153,10.25,-0.67,16700,{"date":1757,"open":1758,"high":990,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-14",9.16,10.92,1.51,16.05,34100,{"date":1764,"open":1109,"high":1765,"low":1413,"close":1492,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1492},"2025-10-13",9.91,0.19,2.06,15600,{"date":1770,"open":1771,"high":1580,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-10",10.01,9.22,-0.95,-9.34,25300,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-09",11.247,10.128,10.17,-0.24,-2.31,34500,{"date":1785,"open":875,"high":1786,"low":1787,"close":1788,"change":1020,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-08",11.258,10.199,10.41,-1.89,19500,{"date":1792,"open":875,"high":1793,"low":1794,"close":898,"change":232,"percent_change":1795,"volume":1796,"transactions":9,"vwap":898},"2025-10-07",10.7,9.906,-1.03,10300,{"date":1798,"open":1077,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-06",10.99,10.162,10.72,0.385,3.73,49800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":1810,"percent_change":1041,"volume":843,"transactions":9,"vwap":1808},"2025-10-03",9.6,10.335,9.555,0.384,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1347,"volume":1817,"transactions":9,"vwap":1815},"2025-10-02",9.488,10.425,9.951,0.651,20300,{"date":1819,"open":1820,"high":1807,"low":1500,"close":1447,"change":1625,"percent_change":1821,"volume":968,"transactions":9,"vwap":1447},"2025-10-01",9.395,-0.85,{"date":1823,"open":1824,"high":1560,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":843,"transactions":9,"vwap":1826},"2025-09-30",9.867,9.36,9.38,-0.62,-6.2,{"date":1830,"open":1512,"high":1831,"low":1492,"close":1094,"change":1435,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1094},"2025-09-29",10.79,-1.19,22200,{"date":1835,"open":1836,"high":1511,"low":1836,"close":1837,"change":108,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-26",9.23,10.12,9.64,17200,{"date":1841,"open":1842,"high":1843,"low":1135,"close":1836,"change":1555,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1836},"2025-09-25",9.563,9.608,-7.33,12000,{"date":1847,"open":1446,"high":1848,"low":1849,"close":1850,"change":1227,"percent_change":1379,"volume":1851,"transactions":9,"vwap":1850},"2025-09-24",10.19,9.639,9.96,10500,{"date":1853,"open":1854,"high":1094,"low":1855,"close":1856,"change":942,"percent_change":1857,"volume":1845,"transactions":9,"vwap":1856},"2025-09-23",9.656,9.29,9.975,-2.97,{"date":1859,"open":1221,"high":826,"low":1565,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-09-22",10.28,-0.516,-4.78,29300,{"date":1865,"open":1587,"high":826,"low":1587,"close":1866,"change":623,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-19",10.796,31.4,118000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1256,"volume":1876,"transactions":9,"vwap":1874},"2025-09-18",7.44,8.61,7.41,8.216,0.516,22500,{"date":1878,"open":1357,"high":1363,"low":1357,"close":1363,"change":174,"percent_change":113,"volume":1796,"transactions":9,"vwap":1363},"2025-09-17",{"date":1880,"open":1363,"high":1578,"low":1230,"close":1723,"change":1103,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1723},"2025-09-16",2.93,3700,{"date":1884,"open":1372,"high":1384,"low":1347,"close":1218,"change":1698,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1218},"2025-09-15",-5.53,12900,{"date":1888,"open":1366,"high":1889,"low":1332,"close":1173,"change":53,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1173},"2025-09-12",8.256,1.27,29100,{"date":1893,"open":1894,"high":1895,"low":1372,"close":1213,"change":1252,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1213},"2025-09-11",9.27,9.422,-17.28,28100,{"date":1899,"open":1900,"high":1901,"low":1186,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-09-10",8.51,10.27,9.49,0.99,11.65,115000,{"date":1907,"open":1908,"high":1142,"low":1909,"close":1135,"change":1079,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1135},"2025-09-09",5.99,5.895,50.44,169100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1916,"change":814,"percent_change":1917,"volume":836,"transactions":9,"vwap":1916},"2025-09-08",6.04,6.041,5.65,-8.13,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":933,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-05",6.445,6.05,6.15,-0.16,15000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1929,"change":1754,"percent_change":1930,"volume":1489,"transactions":9,"vwap":1929},"2025-09-04",6.3,6.364,6.16,-9.81,{"date":1932,"open":1933,"high":1283,"low":1934,"close":1283,"change":300,"percent_change":1180,"volume":1189,"transactions":9,"vwap":1283},"2025-09-03",6.733,6.56,{"date":1936,"open":1937,"high":1357,"low":1937,"close":1659,"change":1645,"percent_change":280,"volume":1938,"transactions":9,"vwap":1659},"2025-09-02",6.393,7800,{"date":1940,"open":1632,"high":1941,"low":1340,"close":1942,"change":926,"percent_change":927,"volume":1542,"transactions":9,"vwap":1942},"2025-08-29",7.093,6.791,{"date":1944,"open":1945,"high":1598,"low":1946,"close":1606,"change":1947,"percent_change":875,"volume":1948,"transactions":9,"vwap":1606},"2025-08-28",6.07,6,0.645,28000,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1295,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-08-27",6.5,6.595,5.823,6.145,-8.15,36000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1827,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-08-26",6.76,7.14,6.611,6.69,-8.48,7500,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":927,"percent_change":1633,"volume":1266,"transactions":9,"vwap":1967},"2025-08-25",7.31,{"date":1969,"open":1150,"high":1970,"low":1156,"close":1357,"change":1078,"percent_change":1971,"volume":1964,"transactions":9,"vwap":1357},"2025-08-22",7.651,4.14,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1156,"change":1373,"percent_change":1921,"volume":1542,"transactions":9,"vwap":1156},"2025-08-21",7.33,6.99,{"date":1977,"open":1951,"high":1256,"low":1951,"close":1663,"change":959,"percent_change":1978,"volume":1686,"transactions":9,"vwap":1663},"2025-08-20",3.28,{"date":1980,"open":1981,"high":1974,"low":1982,"close":1983,"change":1984,"percent_change":569,"volume":1985,"transactions":9,"vwap":1983},"2025-08-19",7.28,6.33,6.4,-0.91,30300,{"date":1987,"open":1339,"high":1988,"low":1598,"close":1967,"change":373,"percent_change":1989,"volume":1851,"transactions":9,"vwap":1967},"2025-08-18",7.94,-2.27,{"date":1991,"open":1992,"high":1992,"low":1226,"close":1226,"change":373,"percent_change":1993,"volume":769,"transactions":9,"vwap":1226},"2025-08-15",7.66,-2.22,{"date":1995,"open":1372,"high":1587,"low":1372,"close":1996,"change":1697,"percent_change":1997,"volume":1320,"transactions":9,"vwap":1996},"2025-08-14",7.65,-0.46,{"date":1999,"open":1363,"high":1363,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-08-13",7.525,7.685,0.113,1.49,10200,{"date":2006,"open":2007,"high":1366,"low":1616,"close":2008,"change":2009,"percent_change":2010,"volume":1796,"transactions":9,"vwap":2008},"2025-08-12",7.39,7.572,0.169,2.28,{"date":2012,"open":1236,"high":1636,"low":1236,"close":2013,"change":2014,"percent_change":2015,"volume":1360,"transactions":9,"vwap":2013},"2025-08-11",7.403,0.313,4.41,{"date":2017,"open":2018,"high":1357,"low":2019,"close":1236,"change":2020,"percent_change":2021,"volume":1568,"transactions":9,"vwap":1236},"2025-08-08",7.046,7.034,0.06,0.85,{"date":2023,"open":1689,"high":1162,"low":869,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-08-07",7.03,-0.389,-5.24,19600,{"date":2029,"open":1230,"high":2030,"low":1873,"close":2031,"change":2032,"percent_change":2033,"volume":1489,"transactions":9,"vwap":2031},"2025-08-06",8.279,7.419,-0.291,-3.77,{"date":2035,"open":1366,"high":1467,"low":2036,"close":1689,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1689},"2025-08-05",7.49,-0.28,-3.5,66200,{"date":2041,"open":2042,"high":1420,"low":2042,"close":1578,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1578},"2025-08-04",7.13,0.49,6.53,31800,{"date":2047,"open":1967,"high":2048,"low":1632,"close":1230,"change":1180,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1230},"2025-08-01",7.534,-3.72,24500,{"date":2052,"open":2053,"high":2054,"low":1683,"close":2055,"change":2056,"percent_change":842,"volume":2057,"transactions":9,"vwap":2055},"2025-07-31",8.13,8.55,7.79,-0.325,66900,{"date":2059,"open":2060,"high":2061,"low":1197,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-07-30",8.076,8.503,8.115,-0.225,-2.7,17600,{"date":2067,"open":2068,"high":2069,"low":701,"close":701,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":701},"2025-07-29",9.15,9.576,-1.093,-11.59,27100,{"date":2074,"open":1094,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-07-28",10.365,9.058,9.433,-1.307,-12.17,46600,{"date":2082,"open":2083,"high":760,"low":1753,"close":996,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":996},"2025-07-25",11.53,-1.26,-10.5,46500,{"date":2088,"open":2089,"high":2090,"low":2091,"close":780,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":780},"2025-07-24",9.42,12.4,9.047,2.29,23.58,76600,{"date":2096,"open":1793,"high":1799,"low":1446,"close":1461,"change":2097,"percent_change":2098,"volume":1833,"transactions":9,"vwap":1461},"2025-07-23",-0.94,-8.83,{"date":2100,"open":773,"high":773,"low":1082,"close":1060,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1060},"2025-07-22",-0.875,-7.59,24600,{"date":2105,"open":2106,"high":860,"low":2107,"close":2108,"change":1548,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-21",11.82,11.021,11.525,-1.67,42800,{"date":2112,"open":2113,"high":73,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":2094,"transactions":9,"vwap":2114},"2025-07-18",13.88,11.721,-2.949,-20.1,{"date":2118,"open":1039,"high":2119,"low":1039,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-07-17",14.76,14.67,4.21,40.25,192200,{"date":2125,"open":2126,"high":780,"low":2127,"close":1039,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1039},"2025-07-16",11.56,9.77,-1.14,-9.83,68200,{"date":2132,"open":1126,"high":986,"low":1447,"close":787,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":787},"2025-07-15",2.12,22.36,94700,{"date":2137,"open":1713,"high":1902,"low":2001,"close":1532,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1532},"2025-07-14",1.48,18.5,79000,{"date":2142,"open":2143,"high":2144,"low":1521,"close":1713,"change":1312,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1713},"2025-07-11",7.915,9.35,8.84,122500,{"date":2148,"open":1713,"high":1135,"low":2149,"close":1683,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1683},"2025-07-10",7.2,-0.805,-9.87,53200,{"date":2154,"open":1170,"high":2155,"low":1713,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-07-09",8.86,8.155,0.125,1.56,31100,{"date":2161,"open":1364,"high":1186,"low":2162,"close":2163,"change":2164,"percent_change":211,"volume":2165,"transactions":9,"vwap":2163},"2025-07-08",7.62,8.03,0.16,13200,{"date":2167,"open":2168,"high":2169,"low":1134,"close":2170,"change":1685,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-07",8.08,8.12,7.87,-4.26,14700,{"date":2174,"open":2054,"high":2175,"low":1127,"close":212,"change":2176,"percent_change":2177,"volume":1137,"transactions":9,"vwap":212},"2025-07-03",8.605,-0.3,-3.52,{"date":2179,"open":1186,"high":863,"low":2180,"close":2181,"change":1766,"percent_change":2010,"volume":2182,"transactions":9,"vwap":2181},"2025-07-02",7.6,8.52,25200,{"date":2184,"open":1974,"high":2185,"low":2149,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-07-01",8.67,8.33,1.19,16.67,47300,{"date":2191,"open":1668,"high":1668,"low":2192,"close":1960,"change":756,"percent_change":2158,"volume":1489,"transactions":9,"vwap":1960},"2025-06-30",6.86,{"date":2194,"open":1357,"high":2195,"low":2024,"close":2024,"change":2196,"percent_change":2197,"volume":1924,"transactions":9,"vwap":2024},"2025-06-27",7.684,-0.22,-3.03,{"date":2199,"open":2024,"high":1684,"low":2024,"close":1150,"change":463,"percent_change":463,"volume":1392,"transactions":9,"vwap":1150},"2025-06-26",{"date":2201,"open":1624,"high":1363,"low":2202,"close":1150,"change":1379,"percent_change":1549,"volume":2203,"transactions":9,"vwap":1150},"2025-06-25",6.8,13300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":1624,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1624},"2025-06-24",7.238,7.604,7.18,0.17,2.35,13700,{"date":2213,"open":1624,"high":1230,"low":1243,"close":1331,"change":453,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1331},"2025-06-23",-3.34,5900,{"date":2217,"open":2180,"high":2218,"low":1624,"close":1226,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1226},"2025-06-20",7.772,-0.275,-3.55,4400,{"date":2223,"open":2180,"high":1198,"low":1230,"close":2224,"change":2225,"percent_change":1660,"volume":2226,"transactions":9,"vwap":2224},"2025-06-18",7.755,0.255,23000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":1230,"change":972,"percent_change":1832,"volume":2232,"transactions":9,"vwap":1230},"2025-06-17",7.17,7.799,7.16,15100,{"date":2234,"open":2149,"high":1713,"low":1358,"close":2235,"change":1353,"percent_change":2169,"volume":776,"transactions":9,"vwap":2235},"2025-06-16",7.59,{"date":2237,"open":1988,"high":1988,"low":2238,"close":1632,"change":856,"percent_change":2239,"volume":776,"transactions":9,"vwap":1632},"2025-06-13",6.65,-8.47,{"date":2241,"open":2208,"high":1125,"low":2208,"close":2242,"change":1085,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-06-12",7.67,0.92,40000,{"date":2246,"open":1251,"high":1151,"low":1251,"close":2180,"change":74,"percent_change":2247,"volume":1496,"transactions":9,"vwap":2180},"2025-06-11",4.54,{"date":2249,"open":2250,"high":2251,"low":2252,"close":1187,"change":2253,"percent_change":2254,"volume":1938,"transactions":9,"vwap":1187},"2025-06-10",6.975,7.38,6.73,0.274,3.92,{"date":2256,"open":2257,"high":1230,"low":2257,"close":2258,"change":2259,"percent_change":782,"volume":1652,"transactions":9,"vwap":2258},"2025-06-09",6.511,6.996,0.016,{"date":2261,"open":2262,"high":1521,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":1515,"transactions":9,"vwap":2263},"2025-06-06",6.31,6.98,0.38,5.76,{"date":2267,"open":2149,"high":2149,"low":1257,"close":1340,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1340},"2025-06-05",-0.97,-12.81,9700,{"date":2272,"open":2273,"high":2273,"low":1960,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-06-04",7.91,7.57,-0.49,-6.08,33100,{"date":2279,"open":2280,"high":1206,"low":2281,"close":2282,"change":2283,"percent_change":1090,"volume":2284,"transactions":9,"vwap":2282},"2025-06-03",7.705,7.511,8.06,0.74,78000,{"date":2286,"open":1256,"high":2274,"low":2287,"close":1339,"change":1566,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1339},"2025-06-02",6.677,16.19,53700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":1927,"change":1207,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1927},"2025-05-30",5.55,6.695,5.5,7.69,51300,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-05-29",6.41,6.934,5.78,5.85,-0.455,-7.22,26900,{"date":2307,"open":2308,"high":1364,"low":1922,"close":2309,"change":966,"percent_change":2177,"volume":2310,"transactions":9,"vwap":2309},"2025-05-28",6.66,6.305,93900,{"date":2312,"open":1914,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-05-27",6.787,5.425,6.535,0.657,11.18,77600,{"date":2320,"open":2321,"high":1363,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-05-23",6.42,5.7,5.878,0.218,3.85,183100,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":232,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-05-22",6.2,5.36,5.66,-1.91,20600,{"date":2335,"open":1593,"high":2336,"low":2294,"close":1208,"change":68,"percent_change":661,"volume":1137,"transactions":9,"vwap":1208},"2025-05-21",6.205,{"date":2338,"open":1951,"high":1951,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-05-20",5.51,5.82,-0.26,-4.28,74800,{"date":2345,"open":2346,"high":2347,"low":506,"close":2348,"change":586,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-19",5.743,6.175,6.08,1.33,11800,{"date":2352,"open":2353,"high":2354,"low":2339,"close":1946,"change":279,"percent_change":2355,"volume":1790,"transactions":9,"vwap":1946},"2025-05-16",5.511,6.51,4.53,{"date":2357,"open":2358,"high":1325,"low":2322,"close":1469,"change":1435,"percent_change":2359,"volume":879,"transactions":9,"vwap":1469},"2025-05-15",5.824,-2.05,{"date":2361,"open":1272,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1128,"volume":2366,"transactions":9,"vwap":2364},"2025-05-14",6.26,5.337,5.86,0.193,28700,{"date":2368,"open":1951,"high":1951,"low":180,"close":2369,"change":2370,"percent_change":2371,"volume":1863,"transactions":9,"vwap":2369},"2025-05-13",5.667,-0.703,-11.04,{"date":2373,"open":1521,"high":2162,"low":2262,"close":1264,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1264},"2025-05-12",-0.845,-11.71,70600,{"date":2378,"open":1240,"high":1624,"low":1240,"close":2379,"change":2380,"percent_change":2381,"volume":907,"transactions":9,"vwap":2379},"2025-05-09",7.215,-0.345,-4.56,{"date":2383,"open":1148,"high":1992,"low":1148,"close":2384,"change":2385,"percent_change":2247,"volume":830,"transactions":9,"vwap":2384},"2025-05-08",7.56,0.328,{"date":2387,"open":1873,"high":2180,"low":2208,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-05-07",7.232,-0.668,-8.46,3900,{"date":2393,"open":2394,"high":1713,"low":2394,"close":1364,"change":643,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1364},"2025-05-06",6.22,26.81,43300,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2209,"percent_change":2402,"volume":1674,"transactions":9,"vwap":2401},"2025-05-05",5.67,6.505,6.23,2.81,{"date":2404,"open":1257,"high":2405,"low":2406,"close":1724,"change":2176,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1724},"2025-05-02",6.68,5.672,-4.72,21200,{"date":2410,"open":1982,"high":1713,"low":1982,"close":2411,"change":2412,"percent_change":1040,"volume":2413,"transactions":9,"vwap":2411},"2025-05-01",6.36,0.026,100800,{"date":2415,"open":1873,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-04-30",8.17,5.98,6.334,-1.286,-16.88,33800,{"date":2423,"open":1347,"high":2424,"low":1347,"close":2162,"change":997,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2162},"2025-04-29",10.77,2.01,264800,{"date":184,"open":2036,"high":1151,"low":1951,"close":2428,"change":300,"percent_change":901,"volume":2429,"transactions":9,"vwap":2428},7.47,98600]