[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUHU":3,"homepage-market-summary":30,"stock-historical-HUHU":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HUHU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"HUHUTECH International Group Inc. Ordinary Shares","Nasdaq",null,"Common Stock","HUHUTECH International Group Inc specializes in providing factory facility management and monitoring systems, including high-purity gas, chemicals and liquid system and factory management and control systems for industrial clients, who are mainly semi-conductor manufacturers and electronics manufacturers in China. The products and services are widely used by semi-conductor manufacturers, LED and micro-electronics factories, as well as some pharmaceutical, food and beverage manufacturers.","78",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.76,4.92,5.15,4.74,4.87,-0.11,-2.26,7771.679661,1289,4.9881,12.2,3.71,41276.355234372,12.4,488,{"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},49769,18165788.808593,3.7,"2025-04-22",[181,182,192,203,214,224,235,244,254,264,273,284,295,304,314,324,332,340,350,359,368,378,387,396,405,413,421,431,441,449,459,467,474,483,492,500,509,516,523,533,543,552,562,570,577,587,597,605,612,622,631,639,647,654,662,669,673,679,686,694,703,709,716,723,732,740,749,757,766,773,780,787,794,801,809,818,826,835,843,850,858,866,874,879,885,890,896,902,909,917,925,933,941,949,955,962,971,979,986,993,1000,1006,1012,1018,1025,1032,1038,1042,1048,1052,1058,1064,1071,1075,1082,1088,1095,1101,1106,1112,1118,1124,1131,1136,1141,1147,1151,1157,1166,1171,1180,1188,1194,1200,1207,1213,1217,1224,1230,1234,1238,1243,1250,1256,1262,1267,1274,1280,1282,1285,1290,1297,1300,1305,1314,1320,1326,1333,1340,1346,1351,1356,1361,1366,1372,1378,1383,1389,1396,1402,1407,1412,1418,1425,1433,1439,1444,1447,1452,1457,1464,1468,1473,1479,1484,1490,1497,1503,1510,1517,1519,1524,1531,1536,1542,1548,1554,1563,1569,1575,1581,1587,1591,1598,1604,1611,1614,1618,1623,1628,1634,1642,1647,1653,1659,1665,1670,1676,1680,1684,1688,1692,1699,1704,1707,1711,1715,1722,1729,1734,1741,1747,1753,1758,1765,1772,1776,1782,1788,1793,1796,1800,1805,1811,1815,1821,1829,1833,1837,1841,1844,1849,1852,1857,1861,1864,1869,1875,1878,1883,1890,1896,1901,1908,1912,1919,1927,1934,1938,1942,1945,1950,1954,1959,1962,1967,1972,1976,1981,1987,1992,1996,2001,2006,2009,2014,2018,2024,2028,2032,2038,2042,2047,2053,2057,2062,2067,2072,2079,2085,2092,2095,2099,2104,2109,2112,2116,2121,2126,2132,2137,2143,2151,2154,2158,2164,2171,2178,2183,2189,2193,2196,2199,2205,2208,2212,2216,2221,2227,2234,2239,2242,2247,2252,2256,2259,2263,2265,2268,2273,2276,2281,2284,2290,2294,2300,2303,2308,2312,2316,2321,2324,2327,2332,2336,2340,2347,2349,2352,2359,2364,2366,2370,2377,2381],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",5.38,5.39,4.43,-0.609,-11.12,595633.914962,1869,4.7174,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",5.385,5.5,5.27,5.479,0.279,5.37,5305.2068,309,5.3507,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",5.57,5.6,5.01,5.2,-0.54,-9.41,21889.048428,419,5.3514,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",5.49,6.2,5.74,0.43,8.1,76552.81579,1102,5.8804,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",5.8,6.105,5.3,5.31,-0.65,-10.91,58733.324042,318,5.9101,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":107,"percent_change":89,"volume":241,"transactions":242,"vwap":243},"2026-09-24",6.32,6.45,5.75,5.96,60414.369917,686,5.9695,{"date":245,"open":246,"high":247,"low":218,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",6.08,6.5,5.9,-0.215,-3.52,14753.343363,798,6.1072,{"date":255,"open":217,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",6.325,5.87,6.115,-0.075,-1.21,22146.048398,449,6.1529,{"date":265,"open":240,"high":247,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",5.7453,6.19,0.34,5.81,66951.068963,1003,6.0597,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",4.29,5.97,4.2,5.85,1.64,38.95,148271.562475,3681,5.3233,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",4.12,4.49,4.1,4.21,0.15,3.69,62520.399107,1857,4.3098,{"date":296,"open":297,"high":298,"low":26,"close":299,"change":268,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",3.75,4.46,4.06,9.14,166667.6168,3827,4.0044,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",3.9,4.11,3.72,-0.23,-5.82,3203.86586,183,3.9063,{"date":315,"open":316,"high":317,"low":306,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",4.04,4.07,3.95,-0.1,-2.47,7303.7068,201,4.0105,{"date":325,"open":316,"high":326,"low":316,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",4.05,-0.02,-0.49,3813.2068,280,4.1233,{"date":333,"open":334,"high":289,"low":299,"close":317,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",4.14,-0.09,-2.16,35424.2068,269,4.1147,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":335,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",4.3,4.41,4.13,4.16,-2.12,46514.6868,1740,4.2428,{"date":351,"open":352,"high":353,"low":277,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",4.25,4.37,0.02,0.47,6561.2068,327,4.2809,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":335,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",4.19,4.5,4.23,-2.08,33448.6868,1052,4.2796,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",4.36,4.102,4.32,0.1,2.37,27952.6227,563,4.2399,{"date":379,"open":380,"high":343,"low":381,"close":382,"change":112,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",4.26,4.09,4.22,-0.24,82867.654327,1984,4.2704,{"date":388,"open":389,"high":390,"low":299,"close":363,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",4.28,4.31,-0.005,-0.12,30440.2068,899,4.2324,{"date":397,"open":277,"high":398,"low":381,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",4.47,4.235,0.075,1.8,129184.6868,2214,4.2763,{"date":406,"open":407,"high":407,"low":345,"close":345,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",4.4,-0.16,-3.7,4592.384425,281,4.3088,{"date":414,"open":362,"high":415,"low":372,"close":372,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",4.53,-0.331,-7.12,361478.54917,30603,4.4818,{"date":422,"open":423,"high":424,"low":361,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",4.55,4.68,4.651,0.131,2.9,24336.690548,1156,4.4978,{"date":432,"open":423,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",4.98,4.51,4.52,-0.03,-0.66,101401.237533,1385,4.8134,{"date":442,"open":423,"high":443,"low":423,"close":423,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",4.64,-0.08,-1.73,4680.188457,260,4.6121,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":436,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",4.79,4.97,4.6,4.63,-0.64,10614.950436,294,4.6897,{"date":460,"open":451,"high":461,"low":462,"close":462,"change":335,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",5,4.66,-1.89,22293.474864,864,4.8653,{"date":468,"open":443,"high":208,"low":443,"close":469,"change":327,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",4.75,-0.42,38026.77265,746,4.8454,{"date":475,"open":476,"high":477,"low":96,"close":478,"change":319,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",4.91,4.99,4.77,-2.05,32461.074027,1641,4.8483,{"date":484,"open":485,"high":486,"low":362,"close":19,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",5.03,5.08,-0.04,-0.81,93039.813942,1805,4.8943,{"date":493,"open":229,"high":184,"low":494,"close":476,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",4.56,-0.29,-5.58,57447.196098,898,4.9804,{"date":501,"open":502,"high":503,"low":476,"close":208,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",4.94,5.55,0.19,3.79,77636.6068,2469,5.3343,{"date":510,"open":454,"high":511,"low":454,"close":207,"change":122,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",5.16,5.25,85884.49218,2768,4.9652,{"date":517,"open":477,"high":518,"low":407,"close":15,"change":209,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",5.1,-10.19,19965.085855,664,4.773,{"date":524,"open":525,"high":526,"low":527,"close":228,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",5.26,5.92,5.07,0.05,0.95,10920.355069,904,5.204,{"date":534,"open":535,"high":536,"low":537,"close":512,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",5.35,5.69,5.21,-0.3,-5.41,22539,1295,5.3327,{"date":544,"open":545,"high":546,"low":545,"close":503,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",5.34,5.86,0.03,0.54,8811,643,5.5647,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":73,"volume":559,"transactions":560,"vwap":561},"2026-08-05",5.71,5.79,5.45,5.52,-0.06,6577.067856,502,5.6193,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":142,"percent_change":246,"volume":567,"transactions":568,"vwap":569},"2026-08-04",5.17,6,5.58,30991.159627,1277,5.6045,{"date":571,"open":572,"high":240,"low":19,"close":525,"change":573,"percent_change":574,"volume":575,"transactions":481,"vwap":576},"2026-08-03",5.62,-0.32,-5.73,24816.513473,5.3604,{"date":578,"open":579,"high":580,"low":581,"close":566,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",6.33,7,5.36,-0.635,-10.22,44813.723937,998,6.0994,{"date":588,"open":589,"high":580,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",5.98,5.4,6.215,-0.235,-3.64,31877.693582,1202,6.3766,{"date":598,"open":228,"high":599,"low":477,"close":238,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",6.64,0.84,14.97,42757.469826,2303,5.8128,{"date":606,"open":518,"high":607,"low":477,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":531,"vwap":611},"2026-07-28",5.61,0.55,10.87,12576.37676,5.2191,{"date":613,"open":199,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",5.65,5.04,5.06,-0.41,-7.5,34106.185627,656,5.3948,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":477,"volume":628,"transactions":629,"vwap":630},"2026-07-24",5.28,5.84,5.47,0.26,10763.532296,475,5.4906,{"date":632,"open":477,"high":633,"low":634,"close":537,"change":635,"percent_change":504,"volume":636,"transactions":637,"vwap":638},"2026-07-23",5.54,4.95,0.01,32420.287982,1661,5.3037,{"date":640,"open":615,"high":206,"low":641,"close":208,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",4.955,0.13,2.56,16219.197974,717,5.1342,{"date":648,"open":649,"high":614,"low":424,"close":527,"change":538,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",5.44,-5.59,143802.661968,5413,5.2377,{"date":655,"open":656,"high":555,"low":657,"close":199,"change":658,"percent_change":659,"volume":660,"transactions":429,"vwap":661},"2026-07-20",5.12,4.845,0.41,8.27,31912.929638,5.2754,{"date":663,"open":423,"high":664,"low":423,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-17",5.64,4.96,0.46,10.22,38500,{"date":670,"open":518,"high":195,"low":289,"close":362,"change":617,"percent_change":671,"volume":672,"transactions":9,"vwap":362},"2026-07-16",-8.35,38000,{"date":674,"open":477,"high":675,"low":676,"close":476,"change":635,"percent_change":677,"volume":678,"transactions":9,"vwap":476},"2026-07-15",5.29,4.48,0.2,14700,{"date":680,"open":257,"high":681,"low":494,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-14",6.251,4.9,-0.93,-15.95,158900,{"date":687,"open":688,"high":689,"low":196,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-13",6.66,6.75,5.83,-0.68,-10.45,26300,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-10",6.84,7.15,6.23,6.51,-0.67,-9.33,31600,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":142,"percent_change":462,"volume":708,"transactions":9,"vwap":707},"2026-07-09",6.902,7.31,7.18,19100,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-08",7.705,6.86,-0.73,-9.62,33300,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-07",8.4,7.59,-0.69,-8.33,9700,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-06",8.52,8.73,8.225,8.28,-0.28,-3.27,4900,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-02",9.47,8.51,8.56,-0.5,-5.52,18800,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-01",8.7,9.68,8.59,9.06,0.145,1.63,54000,{"date":750,"open":735,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-30",9.18,8.485,8.915,0.315,3.66,19500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-29",9.41,10.09,8.41,8.6,-1.16,-11.89,58000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":608,"percent_change":276,"volume":772,"transactions":9,"vwap":771},"2026-06-26",9.39,10.35,9.201,9.76,10600,{"date":774,"open":771,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-25",9.99,9.21,-0.43,-4.46,22100,{"date":781,"open":782,"high":783,"low":768,"close":784,"change":504,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-24",9.6,9.985,9.64,2.01,55300,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-23",10.4,9.45,-0.61,-6.06,79900,{"date":795,"open":796,"high":797,"low":784,"close":798,"change":799,"percent_change":720,"volume":800,"transactions":9,"vwap":798},"2026-06-22",9.93,10.45,10.06,-0.07,130400,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-18",9.1,10.23,10.13,0.3,3.05,33700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-17",9.65,10.11,9.51,9.83,0.18,1.87,94000,{"date":819,"open":820,"high":821,"low":822,"close":811,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":811},"2026-06-16",8.15,10.1,8.14,1.62,20.17,163800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",8.8,9.17,7.66,8.03,-0.85,-9.57,289900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":799,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-12",9.01,9.05,8.775,8.88,-0.78,109200,{"date":844,"open":845,"high":771,"low":742,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",8.87,8.95,0.16,1.82,242500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":219,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-10",8.35,9.617,8.29,8.79,5.14,198100,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-09",8.54,8.165,8.36,0.11,1.33,190500,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-08",8.442,8.757,8.25,-0.05,-0.6,14900,{"date":875,"open":876,"high":855,"low":876,"close":876,"change":877,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-05",8.3,0,75600,{"date":880,"open":881,"high":881,"low":870,"close":876,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":876},"2026-06-04",9,-0.22,-2.58,47900,{"date":886,"open":718,"high":887,"low":718,"close":725,"change":882,"percent_change":888,"volume":889,"transactions":9,"vwap":725},"2026-06-03",8.57,-2.52,14600,{"date":891,"open":881,"high":892,"low":742,"close":893,"change":894,"percent_change":747,"volume":895,"transactions":9,"vwap":893},"2026-06-02",9.15,8.74,0.14,230200,{"date":897,"open":898,"high":899,"low":898,"close":762,"change":894,"percent_change":900,"volume":901,"transactions":9,"vwap":762},"2026-06-01",8.48,8.9,1.65,8100,{"date":903,"open":881,"high":881,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-29",8.345,8.46,-0.7,-7.64,112200,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-28",9.4,8.81,9.16,-0.14,-1.51,85000,{"date":918,"open":782,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",9.84,9.2,9.3,-0.44,-4.52,205600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":772,"transactions":9,"vwap":930},"2026-05-26",9.71,10,9.705,9.74,0.28,2.96,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-22",11.3,11.44,9.46,-1.83,-16.21,88300,{"date":942,"open":943,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-21",11.59,12.065,11.29,-0.36,-3.09,25000,{"date":950,"open":951,"high":25,"low":952,"close":953,"change":877,"percent_change":877,"volume":954,"transactions":9,"vwap":953},"2026-05-20",11.82,11.51,11.65,25600,{"date":956,"open":957,"high":958,"low":957,"close":953,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":953},"2026-05-19",10.71,11.665,0.805,7.42,12200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-18",9.865,11.68,9.8,10.845,1.055,10.78,71400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":511,"volume":978,"transactions":9,"vwap":976},"2026-05-15",9.25,9.815,9.13,9.79,0.48,124700,{"date":980,"open":981,"high":796,"low":982,"close":983,"change":946,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-14",9.89,8.99,9.31,-3.72,401200,{"date":987,"open":927,"high":966,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-13",9.615,9.67,0.12,1.26,55200,{"date":994,"open":966,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-12",9.935,9.55,-0.21,-2.15,15100,{"date":1001,"open":1002,"high":775,"low":1002,"close":771,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":771},"2026-05-11",9.48,-0.055,-0.56,4200,{"date":1007,"open":1008,"high":1008,"low":974,"close":974,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":974},"2026-05-08",10.3,-0.345,-3.4,10100,{"date":1013,"open":760,"high":1014,"low":1015,"close":1016,"change":799,"percent_change":691,"volume":1017,"transactions":9,"vwap":1016},"2026-05-07",10.355,9.88,10.16,5400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":804,"change":1023,"percent_change":806,"volume":1024,"transactions":9,"vwap":804},"2026-05-06",9.96,10.55,9.86,0.031,88100,{"date":1026,"open":1027,"high":1028,"low":966,"close":1029,"change":1030,"percent_change":856,"volume":1031,"transactions":9,"vwap":1029},"2026-05-05",9.82,10.2,10.199,0.499,18700,{"date":1033,"open":814,"high":1034,"low":1035,"close":1035,"change":495,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-04",9.906,9.7,-2.9,14400,{"date":1039,"open":1040,"high":775,"low":743,"close":775,"change":847,"percent_change":747,"volume":1041,"transactions":9,"vwap":775},"2026-05-01",9.91,7200,{"date":1043,"open":1044,"high":1045,"low":966,"close":814,"change":538,"percent_change":1046,"volume":1047,"transactions":9,"vwap":814},"2026-04-30",10.15,10.225,-2.96,5800,{"date":1049,"open":813,"high":1050,"low":813,"close":805,"change":658,"percent_change":382,"volume":1051,"transactions":9,"vwap":805},"2026-04-29",10.25,12300,{"date":1053,"open":782,"high":966,"low":1054,"close":1055,"change":990,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-28",9.375,9.72,1.25,21700,{"date":1059,"open":1060,"high":1061,"low":782,"close":782,"change":558,"percent_change":1062,"volume":1063,"transactions":9,"vwap":782},"2026-04-27",9.69,9.85,-0.62,15000,{"date":1065,"open":1066,"high":928,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-24",9.81,9.66,-0.15,-1.53,8400,{"date":1072,"open":821,"high":1044,"low":927,"close":1066,"change":871,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1066},"2026-04-23",-0.51,26200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1022,"change":487,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1022},"2026-04-22",10.08,10.185,9.5,-0.4,36000,{"date":1083,"open":1084,"high":1084,"low":966,"close":1085,"change":922,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-21",10.785,9.9,-4.26,52000,{"date":1089,"open":1090,"high":1090,"low":1008,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-20",10.54,10.34,-0.2,-1.9,31200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1090,"change":354,"percent_change":504,"volume":1100,"transactions":9,"vwap":1090},"2026-04-17",10.8,10.85,10.5,41900,{"date":1102,"open":1097,"high":1098,"low":667,"close":1103,"change":806,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-16",10.52,2.94,74800,{"date":1107,"open":1108,"high":1109,"low":1108,"close":667,"change":319,"percent_change":1110,"volume":1111,"transactions":9,"vwap":667},"2026-04-15",10.12,10.6,-0.97,37900,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":354,"percent_change":504,"volume":1117,"transactions":9,"vwap":1116},"2026-04-14",10.31,10.91,10.32,50300,{"date":1119,"open":1120,"high":1121,"low":1044,"close":1008,"change":573,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1008},"2026-04-13",10.74,10.82,-3.01,42700,{"date":1125,"open":1097,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":137,"volume":1130,"transactions":9,"vwap":1128},"2026-04-10",10.827,10.49,10.62,0.07,8200,{"date":1132,"open":1127,"high":1097,"low":782,"close":1021,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1021},"2026-04-09",0.24,2.33,59300,{"date":1137,"open":928,"high":1138,"low":1020,"close":1114,"change":1139,"percent_change":518,"volume":1140,"transactions":9,"vwap":1114},"2026-04-08",10.926,0.5,66800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1066,"change":863,"percent_change":117,"volume":1146,"transactions":9,"vwap":1066},"2026-04-07",9.575,10.17,9.32,63600,{"date":1148,"open":782,"high":1149,"low":782,"close":1035,"change":863,"percent_change":1150,"volume":970,"transactions":9,"vwap":1035},"2026-04-06",10.251,1.15,{"date":1152,"open":928,"high":1099,"low":1153,"close":1154,"change":1155,"percent_change":946,"volume":1156,"transactions":9,"vwap":1154},"2026-04-02",9.38,9.59,-0.035,56600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-01",8.755,10.44,8.55,9.625,1.075,12.57,82500,{"date":1167,"open":1168,"high":1153,"low":1168,"close":1161,"change":1169,"percent_change":1170,"volume":786,"transactions":9,"vwap":1161},"2026-03-31",7.44,1.04,13.85,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-30",7.27,7.85,7.25,7.51,0.45,6.37,14500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":107,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-27",6.85,8.105,6.73,7.06,0.86,39200,{"date":1189,"open":1190,"high":1191,"low":1190,"close":580,"change":1177,"percent_change":1192,"volume":1193,"transactions":9,"vwap":580},"2026-03-26",6.4,7.32,6.87,15600,{"date":1195,"open":238,"high":1192,"low":1196,"close":1197,"change":677,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-25",6.36,6.55,3.15,28300,{"date":1201,"open":1202,"high":1184,"low":1203,"close":1204,"change":1068,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-24",6.49,6.3,6.35,-2.31,32700,{"date":1208,"open":1209,"high":580,"low":1210,"close":247,"change":1139,"percent_change":1211,"volume":1212,"transactions":9,"vwap":247},"2026-03-23",6.501,6.03,8.33,44100,{"date":1214,"open":247,"high":697,"low":565,"close":565,"change":230,"percent_change":1215,"volume":1216,"transactions":9,"vwap":565},"2026-03-20",-9.77,23000,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1068,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-19",6.39,6.948,6.65,-2.21,11400,{"date":1225,"open":689,"high":1226,"low":1204,"close":1227,"change":1228,"percent_change":1079,"volume":1229,"transactions":9,"vwap":1227},"2026-03-18",7.05,6.8,0.59,13700,{"date":1231,"open":247,"high":1232,"low":1233,"close":1233,"change":487,"percent_change":455,"volume":1017,"transactions":9,"vwap":1233},"2026-03-17",6.95,6.21,{"date":1235,"open":1236,"high":1237,"low":565,"close":1236,"change":354,"percent_change":142,"volume":1130,"transactions":9,"vwap":1236},"2026-03-16",6.25,6.98,{"date":1239,"open":1240,"high":1240,"low":698,"close":698,"change":906,"percent_change":1241,"volume":1242,"transactions":9,"vwap":698},"2026-03-13",6.88,-10.1,2800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":799,"percent_change":1249,"volume":1041,"transactions":9,"vwap":1248},"2026-03-12",7.23,7.61,6.6,6.93,-1,{"date":1251,"open":1252,"high":1252,"low":1253,"close":580,"change":1092,"percent_change":1254,"volume":1255,"transactions":9,"vwap":580},"2026-03-11",7.5,6.63,-2.78,12900,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":20,"percent_change":1261,"volume":999,"transactions":9,"vwap":1260},"2026-03-10",6.9,7.75,7.2,-1.5,{"date":1263,"open":1264,"high":1252,"low":1265,"close":706,"change":354,"percent_change":1266,"volume":1051,"transactions":9,"vwap":706},"2026-03-09",7.34,6.74,0.27,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":355,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-06",7.58,7.02,7.29,6.89,1800,{"date":1275,"open":257,"high":1276,"low":257,"close":1277,"change":799,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-05",6.83,6.82,-1.02,2700,{"date":1281,"open":1221,"high":1272,"low":1221,"close":1272,"change":528,"percent_change":38,"volume":1011,"transactions":9,"vwap":1272},"2026-03-04",{"date":1283,"open":247,"high":696,"low":247,"close":696,"change":327,"percent_change":495,"volume":1284,"transactions":9,"vwap":696},"2026-03-03",5900,{"date":1286,"open":706,"high":706,"low":712,"close":712,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":712},"2026-03-02",-0.455,-6.22,6300,{"date":1291,"open":1168,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1279,"transactions":9,"vwap":1294},"2026-02-27",7.45,7.04,7.315,-0.385,-5,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":877,"percent_change":877,"volume":877,"transactions":9,"vwap":1299},"2026-02-26",7.7,{"date":1301,"open":1302,"high":1303,"low":1299,"close":1299,"change":408,"percent_change":1304,"volume":1041,"transactions":9,"vwap":1299},"2026-02-25",8.16,8.49,-2.04,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-24",8.5,9.025,7.8,7.86,-0.8,-9.24,29400,{"date":1315,"open":1316,"high":920,"low":1174,"close":1317,"change":1318,"percent_change":707,"volume":1319,"transactions":9,"vwap":1317},"2026-02-23",7.89,8.66,0.58,16500,{"date":1321,"open":1260,"high":1322,"low":580,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-20",8.08,1.09,15.59,18600,{"date":1327,"open":247,"high":1328,"low":247,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-19",7.145,6.99,0.22,3.25,3700,{"date":1334,"open":1265,"high":1335,"low":1336,"close":1337,"change":392,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-18",7.4,6.53,6.77,-1.74,10400,{"date":1341,"open":1342,"high":1260,"low":257,"close":1272,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1272},"2026-02-17",6.24,0.85,14.07,13400,{"date":1347,"open":546,"high":1190,"low":546,"close":1348,"change":1349,"percent_change":615,"volume":1350,"transactions":9,"vwap":1348},"2026-02-13",6.04,0.29,6400,{"date":1352,"open":1353,"high":1190,"low":239,"close":239,"change":328,"percent_change":1354,"volume":1355,"transactions":9,"vwap":239},"2026-02-12",6.15,-7.85,14200,{"date":1357,"open":1358,"high":1359,"low":278,"close":1342,"change":383,"percent_change":409,"volume":1360,"transactions":9,"vwap":1342},"2026-02-11",6.46,6.69,9800,{"date":1362,"open":1363,"high":1270,"low":240,"close":1364,"change":1365,"percent_change":1248,"volume":1100,"transactions":9,"vwap":1364},"2026-02-10",6.511,6.48,0.42,{"date":1367,"open":1368,"high":688,"low":556,"close":1369,"change":127,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-09",5.76,6.06,7.07,24300,{"date":1373,"open":581,"high":1202,"low":581,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-06",5.66,-0.071,-1.24,4600,{"date":1379,"open":240,"high":1190,"low":503,"close":1380,"change":1381,"percent_change":307,"volume":1382,"transactions":9,"vwap":1380},"2026-02-05",5.731,0.226,14100,{"date":1384,"open":1385,"high":276,"low":512,"close":1386,"change":1387,"percent_change":821,"volume":1388,"transactions":9,"vwap":1386},"2026-02-04",5.41,5.505,0.505,26100,{"date":1390,"open":1391,"high":1391,"low":1392,"close":461,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":461},"2026-02-03",6.023,4.8,-1.49,-22.96,29800,{"date":1397,"open":1398,"high":1359,"low":238,"close":1202,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1202},"2026-02-02",6.57,-0.27,-3.99,5200,{"date":1403,"open":580,"high":580,"low":1404,"close":1404,"change":328,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-30",6.76,-6.76,1200,{"date":1408,"open":1409,"high":1409,"low":1226,"close":1175,"change":538,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1175},"2026-01-29",7.49,-3.97,13200,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":894,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-28",7.63,7.55,1.89,600,{"date":1419,"open":1299,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-27",7.73,7.41,-0.151,-2,3000,{"date":1426,"open":1427,"high":1428,"low":1335,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-26",7.99,8.443,7.561,0.261,3.58,3800,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":737,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-23",8.2,7.3,-6.41,1100,{"date":1440,"open":1441,"high":1441,"low":1309,"close":1309,"change":1442,"percent_change":1443,"volume":1406,"transactions":9,"vwap":1309},"2026-01-22",7.95,-0.19,-2.38,{"date":1445,"open":1309,"high":1446,"low":1260,"close":1427,"change":112,"percent_change":392,"volume":1242,"transactions":9,"vwap":1427},"2026-01-21",8.356,{"date":1448,"open":1449,"high":1449,"low":1226,"close":1450,"change":877,"percent_change":877,"volume":1451,"transactions":9,"vwap":1450},"2026-01-20",8.01,8,22300,{"date":1453,"open":1450,"high":1450,"low":1450,"close":1450,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1450},"2026-01-16",-0.064,-0.79,900,{"date":1458,"open":1309,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1350,"transactions":9,"vwap":1461},"2026-01-15",8.363,7.76,8.064,0.464,6.11,{"date":1465,"open":1299,"high":1299,"low":1466,"close":1466,"change":319,"percent_change":1467,"volume":1279,"transactions":9,"vwap":1466},"2026-01-14",7.6,-1.3,{"date":1469,"open":1309,"high":1310,"low":1470,"close":1299,"change":799,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1299},"2026-01-13",7.652,-0.9,12600,{"date":1474,"open":1450,"high":1475,"low":1476,"close":1477,"change":335,"percent_change":1478,"volume":1401,"transactions":9,"vwap":1477},"2026-01-12",8.05,7.69,7.77,-1.15,{"date":1480,"open":1450,"high":1481,"low":1310,"close":1310,"change":914,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1310},"2026-01-09",8.44,-1.75,9100,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1450,"change":832,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1450},"2026-01-08",8.827,7.866,-9.6,24200,{"date":1491,"open":1492,"high":1153,"low":1493,"close":1494,"change":729,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-07",9.19,7.97,8.85,-3.07,20900,{"date":1498,"open":1066,"high":1499,"low":837,"close":975,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":975},"2026-01-06",10.68,-0.259,-2.76,4700,{"date":1504,"open":1505,"high":1506,"low":1308,"close":1507,"change":1508,"percent_change":1509,"volume":1255,"transactions":9,"vwap":1507},"2026-01-05",9.95,10.155,9.389,-0.594,-5.95,{"date":1511,"open":1061,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":763,"volume":1516,"transactions":9,"vwap":1514},"2026-01-02",10.07,9.75,9.983,-0.117,4800,{"date":1518,"open":821,"high":821,"low":821,"close":821,"change":877,"percent_change":877,"volume":877,"transactions":9,"vwap":821},"2025-12-31",{"date":1520,"open":1521,"high":1521,"low":798,"close":821,"change":1522,"percent_change":1523,"volume":1406,"transactions":9,"vwap":821},"2025-12-30",10.48,-0.917,-8.32,{"date":1525,"open":1526,"high":1526,"low":920,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-12-29",11.2,11.017,-0.183,-1.63,17100,{"date":1532,"open":935,"high":1533,"low":1534,"close":1526,"change":877,"percent_change":877,"volume":1535,"transactions":9,"vwap":1526},"2025-12-26",11.5,11.03,17900,{"date":1537,"open":1538,"high":1538,"low":1526,"close":1526,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1526},"2025-12-24",11.45,0.08,0.72,2200,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1410,"volume":1547,"transactions":9,"vwap":1545},"2025-12-23",11.53,11.12,-0.46,4400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":1133,"percent_change":1553,"volume":1547,"transactions":9,"vwap":1551},"2025-12-22",11.41,11.58,11.4,2.12,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-19",11.07,11.545,11.055,11.34,0.31,2.81,11600,{"date":1564,"open":1556,"high":1565,"low":1534,"close":1534,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1534},"2025-12-18",11.304,-0.115,-1.03,6100,{"date":1570,"open":1533,"high":1533,"low":1558,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-17",11.145,-0.145,-1.28,6900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":945,"change":1442,"percent_change":1580,"volume":1063,"transactions":9,"vwap":945},"2025-12-16",11.47,11.696,11.27,-1.66,{"date":1582,"open":1538,"high":1583,"low":1550,"close":1584,"change":882,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-15",11.96,11.48,-1.88,10200,{"date":1588,"open":1583,"high":25,"low":1589,"close":1590,"change":547,"percent_change":627,"volume":948,"transactions":9,"vwap":1590},"2025-12-12",11.57,11.7,{"date":1592,"open":1116,"high":1593,"low":1008,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-11",11.86,11.67,1.2,11.46,46100,{"date":1599,"open":821,"high":1600,"low":821,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-10",10.47,0.395,3.92,7300,{"date":1605,"open":1028,"high":769,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-09",10.031,10.075,0.175,1.77,16800,{"date":1612,"open":966,"high":1613,"low":976,"close":1085,"change":373,"percent_change":89,"volume":1535,"transactions":9,"vwap":1085},"2025-12-08",10.36,{"date":1615,"open":1035,"high":1616,"low":1161,"close":966,"change":528,"percent_change":1617,"volume":889,"transactions":9,"vwap":966},"2025-12-05",9.87,0.51,{"date":1619,"open":1620,"high":1020,"low":1620,"close":1513,"change":658,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1513},"2025-12-04",9.35,4.39,11900,{"date":1624,"open":911,"high":1505,"low":921,"close":1625,"change":1133,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-03",9.34,2.64,9500,{"date":1629,"open":1630,"high":1630,"low":803,"close":803,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":803},"2025-12-02",10.24,-1.36,-13,26900,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-01",10.59,10.29,10.46,-0.148,-1.4,12500,{"date":1643,"open":1028,"high":1644,"low":1028,"close":1644,"change":1645,"percent_change":700,"volume":1646,"transactions":9,"vwap":1644},"2025-11-28",10.608,-0.072,1500,{"date":1648,"open":969,"high":1649,"low":928,"close":1499,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1499},"2025-11-26",10.97,-0.25,-2.29,22000,{"date":1654,"open":1099,"high":1655,"low":1099,"close":1656,"change":1657,"percent_change":361,"volume":1658,"transactions":9,"vwap":1656},"2025-11-25",10.939,10.93,0.44,24400,{"date":1660,"open":1661,"high":1127,"low":1662,"close":1127,"change":991,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1127},"2025-11-24",9.29,9.235,13.65,38100,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":147,"percent_change":275,"volume":1669,"transactions":9,"vwap":1668},"2025-11-21",8.72,9.23,26000,{"date":1671,"open":1672,"high":1673,"low":1307,"close":1494,"change":290,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1494},"2025-11-20",8.71,8.97,1.72,30100,{"date":1677,"open":1678,"high":1492,"low":1678,"close":742,"change":112,"percent_change":20,"volume":1679,"transactions":9,"vwap":742},"2025-11-19",8.58,14000,{"date":1681,"open":837,"high":921,"low":1672,"close":1672,"change":328,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1672},"2025-11-18",-5.33,20100,{"date":1685,"open":887,"high":1686,"low":1307,"close":920,"change":1318,"percent_change":1184,"volume":1687,"transactions":9,"vwap":920},"2025-11-17",9.318,21900,{"date":1689,"open":1668,"high":1668,"low":852,"close":1690,"change":1471,"percent_change":1691,"volume":1313,"transactions":9,"vwap":1690},"2025-11-14",8.62,-9.45,{"date":1693,"open":789,"high":1694,"low":1620,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-13",10.63,9.52,-1.1,-10.36,36200,{"date":1700,"open":789,"high":1128,"low":1701,"close":1128,"change":990,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1128},"2025-11-12",10.02,1.14,37100,{"date":1705,"open":821,"high":1099,"low":1695,"close":1099,"change":147,"percent_change":297,"volume":1706,"transactions":9,"vwap":1099},"2025-11-11",27500,{"date":1708,"open":1028,"high":1709,"low":1085,"close":1108,"change":528,"percent_change":1139,"volume":1710,"transactions":9,"vwap":1108},"2025-11-10",10.28,24700,{"date":1712,"open":1713,"high":1512,"low":1714,"close":1512,"change":1177,"percent_change":424,"volume":1698,"transactions":9,"vwap":1512},"2025-11-07",9.77,9.53,{"date":1716,"open":1717,"high":1701,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-06",9.12,9.62,0.87,9.94,53400,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":82,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-05",7.36,8.935,8.75,18.08,47800,{"date":1730,"open":1204,"high":1466,"low":1204,"close":1421,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1421},"2025-11-04",0.995,15.51,82700,{"date":1735,"open":1204,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":89,"volume":1740,"transactions":9,"vwap":1738},"2025-11-03",6.59,6.13,6.415,0.065,39100,{"date":1742,"open":1743,"high":1744,"low":246,"close":1204,"change":931,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1204},"2025-10-31",6.44,6.79,4.61,59400,{"date":1748,"open":1749,"high":246,"low":1750,"close":1751,"change":528,"percent_change":1752,"volume":1401,"transactions":9,"vwap":1751},"2025-10-30",6.022,6.02,6.07,0.83,{"date":1754,"open":1737,"high":217,"low":1755,"close":1750,"change":354,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1750},"2025-10-29",5.865,0.33,10900,{"date":1759,"open":1210,"high":1760,"low":1761,"close":565,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":565},"2025-10-28",6.1,5.725,-0.045,-0.74,3200,{"date":1766,"open":1767,"high":698,"low":1768,"close":1769,"change":1770,"percent_change":617,"volume":1771,"transactions":9,"vwap":1769},"2025-10-27",6.12,5.82,6.045,-0.025,13800,{"date":1773,"open":1774,"high":1774,"low":240,"close":1751,"change":487,"percent_change":230,"volume":1775,"transactions":9,"vwap":1751},"2025-10-24",6.14,17800,{"date":1777,"open":1178,"high":1219,"low":1778,"close":1463,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1463},"2025-10-23",5.948,0.095,1.58,9900,{"date":1783,"open":526,"high":1760,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1740,"transactions":9,"vwap":1785},"2025-10-22",5.68,6.015,-0.085,-1.39,{"date":1789,"open":682,"high":1190,"low":682,"close":1760,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1760},"2025-10-21",0.61,11.11,82400,{"date":1794,"open":626,"high":503,"low":590,"close":216,"change":877,"percent_change":877,"volume":1795,"transactions":9,"vwap":216},"2025-10-20",55600,{"date":1797,"open":1798,"high":1799,"low":184,"close":216,"change":558,"percent_change":73,"volume":1781,"transactions":9,"vwap":216},"2025-10-17",5.7,5.94,{"date":1801,"open":590,"high":664,"low":1802,"close":503,"change":1803,"percent_change":38,"volume":1804,"transactions":9,"vwap":503},"2025-10-16",5.33,0.04,66500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1809,"change":877,"percent_change":877,"volume":1810,"transactions":9,"vwap":1809},"2025-10-15",5.56,5.789,5.51,24100,{"date":1812,"open":624,"high":1813,"low":624,"close":1809,"change":547,"percent_change":608,"volume":1814,"transactions":9,"vwap":1809},"2025-10-14",5.53,33400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":198,"percent_change":581,"volume":1771,"transactions":9,"vwap":1820},"2025-10-13",5.19,5.555,5.09,5.48,{"date":1822,"open":1823,"high":626,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-10",5.452,5.02,5.201,-0.219,-4.04,106800,{"date":1830,"open":675,"high":626,"low":511,"close":1831,"change":354,"percent_change":1832,"volume":878,"transactions":9,"vwap":1831},"2025-10-09",5.42,0.37,{"date":1834,"open":564,"high":633,"low":96,"close":590,"change":392,"percent_change":1835,"volume":1836,"transactions":9,"vwap":590},"2025-10-08",-2.17,27600,{"date":1838,"open":1807,"high":248,"low":185,"close":557,"change":309,"percent_change":1839,"volume":1840,"transactions":9,"vwap":557},"2025-10-07",-4,18200,{"date":1842,"open":556,"high":239,"low":556,"close":239,"change":1266,"percent_change":1843,"volume":1051,"transactions":9,"vwap":239},"2025-10-06",4.93,{"date":1845,"open":1798,"high":240,"low":1846,"close":1820,"change":444,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1820},"2025-10-03",5.235,-1.44,226400,{"date":1850,"open":485,"high":226,"low":485,"close":1807,"change":1139,"percent_change":1015,"volume":1851,"transactions":9,"vwap":1807},"2025-10-02",64900,{"date":1853,"open":856,"high":1854,"low":477,"close":616,"change":444,"percent_change":1855,"volume":1856,"transactions":9,"vwap":616},"2025-10-01",5.191,-1.56,39400,{"date":1858,"open":1392,"high":196,"low":1392,"close":856,"change":147,"percent_change":1859,"volume":1860,"transactions":9,"vwap":856},"2025-09-30",7.98,39700,{"date":1862,"open":478,"high":228,"low":454,"close":15,"change":112,"percent_change":997,"volume":1863,"transactions":9,"vwap":15},"2025-09-29",187300,{"date":1865,"open":1392,"high":1866,"low":453,"close":478,"change":373,"percent_change":1867,"volume":1868,"transactions":9,"vwap":478},"2025-09-26",4.82,2.14,56500,{"date":1870,"open":453,"high":1871,"low":362,"close":1872,"change":1129,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-09-25",4.808,4.67,1.52,26600,{"date":1876,"open":1877,"high":18,"low":415,"close":453,"change":436,"percent_change":230,"volume":1382,"transactions":9,"vwap":453},"2025-09-24",4.73,{"date":1879,"open":649,"high":649,"low":1880,"close":454,"change":832,"percent_change":1881,"volume":1882,"transactions":9,"vwap":454},"2025-09-23",4.58,-15.51,87900,{"date":1884,"open":1276,"high":1885,"low":1886,"close":1820,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1820},"2025-09-22",7.9,4.85,-2.67,-32.76,316300,{"date":1891,"open":828,"high":803,"low":1892,"close":820,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":820},"2025-09-19",7.57,-0.75,-8.43,82900,{"date":1897,"open":718,"high":1898,"low":718,"close":899,"change":806,"percent_change":1899,"volume":1900,"transactions":9,"vwap":899},"2025-09-18",8.945,3.49,36800,{"date":1902,"open":1903,"high":1904,"low":876,"close":762,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":762},"2025-09-17",8.61,8.65,0.21,2.5,71100,{"date":1909,"open":1264,"high":1910,"low":1264,"close":1910,"change":127,"percent_change":207,"volume":1911,"transactions":9,"vwap":1910},"2025-09-16",8.39,38200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1427,"change":1917,"percent_change":1918,"volume":808,"transactions":9,"vwap":1427},"2025-09-15",7.91,8.016,7.88,0.055,0.69,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-09-12",7.08,8.07,7.935,0.98,14.09,38400,{"date":1928,"open":1359,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1450,"volume":1933,"transactions":9,"vwap":1931},"2025-09-11",6.96,6.68,6.955,0.515,21300,{"date":1935,"open":247,"high":1930,"low":1743,"close":1743,"change":327,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1743},"2025-09-10",-0.31,32900,{"date":1939,"open":1353,"high":1197,"low":1353,"close":1358,"change":1905,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1358},"2025-09-09",3.36,54600,{"date":1943,"open":565,"high":579,"low":565,"close":1236,"change":327,"percent_change":573,"volume":1944,"transactions":9,"vwap":1236},"2025-09-08",61300,{"date":1946,"open":565,"high":1947,"low":276,"close":1947,"change":677,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-05",6.27,3.29,86400,{"date":1951,"open":1760,"high":1760,"low":565,"close":1751,"change":635,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1751},"2025-09-04",0.17,52100,{"date":1955,"open":1210,"high":1956,"low":1957,"close":1369,"change":335,"percent_change":1958,"volume":1804,"transactions":9,"vwap":1369},"2025-09-03",6.145,5.93,-1.46,{"date":1960,"open":565,"high":698,"low":226,"close":1353,"change":327,"percent_change":573,"volume":1961,"transactions":9,"vwap":1353},"2025-09-02",56200,{"date":1963,"open":1964,"high":1964,"low":1760,"close":1965,"change":112,"percent_change":408,"volume":1966,"transactions":9,"vwap":1965},"2025-08-29",6.321,6.17,92000,{"date":1968,"open":1203,"high":1203,"low":1353,"close":1969,"change":319,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-08-28",6.18,-1.59,76300,{"date":1973,"open":1353,"high":1204,"low":1956,"close":1974,"change":373,"percent_change":823,"volume":1975,"transactions":9,"vwap":1974},"2025-08-27",6.28,84000,{"date":1977,"open":1190,"high":1978,"low":1979,"close":1969,"change":20,"percent_change":1482,"volume":1980,"transactions":9,"vwap":1969},"2025-08-26",6.52,6.01,161200,{"date":1982,"open":1983,"high":1983,"low":1751,"close":1984,"change":1080,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-08-25",6.7,6.29,-5.98,111700,{"date":1988,"open":1989,"high":689,"low":1197,"close":1359,"change":863,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1359},"2025-08-22",6.58,1.67,120100,{"date":1993,"open":1983,"high":1173,"low":247,"close":1989,"change":392,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1989},"2025-08-21",-1.79,133500,{"date":1997,"open":1247,"high":689,"low":247,"close":1983,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1983},"2025-08-20",0.035,0.53,116400,{"date":2002,"open":1221,"high":1184,"low":247,"close":2003,"change":1155,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-19",6.665,-0.52,115300,{"date":2007,"open":1398,"high":1227,"low":1197,"close":1983,"change":877,"percent_change":877,"volume":2008,"transactions":9,"vwap":1983},"2025-08-18",117800,{"date":2010,"open":2011,"high":1227,"low":1190,"close":1983,"change":528,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1983},"2025-08-15",6.771,0.75,115600,{"date":2015,"open":1736,"high":1226,"low":1736,"close":1221,"change":558,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1221},"2025-08-14",-0.89,122900,{"date":2019,"open":238,"high":2020,"low":1219,"close":2021,"change":627,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-13",6.72,6.71,4.03,129200,{"date":2025,"open":1202,"high":689,"low":2026,"close":238,"change":436,"percent_change":1546,"volume":2027,"transactions":9,"vwap":238},"2025-08-12",6.355,141700,{"date":2029,"open":1197,"high":2030,"low":1203,"close":1364,"change":354,"percent_change":1560,"volume":2031,"transactions":9,"vwap":1364},"2025-08-11",6.616,114400,{"date":2033,"open":2034,"high":2035,"low":591,"close":1358,"change":815,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1358},"2025-08-08",6.475,6.56,2.87,132100,{"date":2039,"open":248,"high":1190,"low":248,"close":1974,"change":107,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1974},"2025-08-07",0.96,128700,{"date":2043,"open":555,"high":1247,"low":216,"close":2044,"change":268,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-06",6.22,5.78,152500,{"date":2048,"open":1930,"high":1930,"low":2049,"close":2050,"change":1455,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-05",5.724,5.88,-11.84,126100,{"date":2054,"open":1247,"high":712,"low":1989,"close":2055,"change":112,"percent_change":1068,"volume":2056,"transactions":9,"vwap":2055},"2025-08-04",6.67,107800,{"date":2058,"open":689,"high":1744,"low":247,"close":1930,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1930},"2025-08-01",0.147,2.25,152600,{"date":2063,"open":1204,"high":2064,"low":1236,"close":2064,"change":2065,"percent_change":643,"volume":2066,"transactions":9,"vwap":2064},"2025-07-31",6.533,0.163,121300,{"date":2068,"open":1236,"high":1178,"low":2069,"close":1178,"change":2070,"percent_change":1702,"volume":2071,"transactions":9,"vwap":1178},"2025-07-30",6.16,0.072,123200,{"date":2073,"open":2044,"high":2074,"low":1760,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-07-29",6.42,6.298,0.138,2.24,130100,{"date":2080,"open":1348,"high":2074,"low":2081,"close":2069,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2069},"2025-07-28",5.785,0.191,3.2,125100,{"date":2086,"open":2087,"high":2087,"low":485,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-07-25",6.907,5.969,-1.111,-15.69,174200,{"date":2093,"open":697,"high":1260,"low":1744,"close":1921,"change":392,"percent_change":2094,"volume":2031,"transactions":9,"vwap":1921},"2025-07-24",-1.67,{"date":2096,"open":2097,"high":1436,"low":1293,"close":1260,"change":877,"percent_change":877,"volume":2098,"transactions":9,"vwap":1260},"2025-07-23",7.28,110400,{"date":2100,"open":1260,"high":1252,"low":2101,"close":1260,"change":1442,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1260},"2025-07-22",7.09,-2.57,130200,{"date":2105,"open":2106,"high":2106,"low":1293,"close":2106,"change":1905,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-07-21",7.39,2.92,149500,{"date":2110,"open":697,"high":1175,"low":1931,"close":707,"change":547,"percent_change":1365,"volume":2111,"transactions":9,"vwap":707},"2025-07-18",126000,{"date":2113,"open":1293,"high":697,"low":689,"close":697,"change":815,"percent_change":2114,"volume":2115,"transactions":9,"vwap":697},"2025-07-17",2.58,104900,{"date":2117,"open":1258,"high":2118,"low":1197,"close":2119,"change":327,"percent_change":495,"volume":2120,"transactions":9,"vwap":2119},"2025-07-16",7.1,6.97,157700,{"date":2122,"open":1226,"high":2123,"low":1227,"close":1329,"change":871,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1329},"2025-07-15",7.075,-0.71,103500,{"date":2127,"open":1227,"high":2128,"low":1227,"close":1293,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1293},"2025-07-14",7.265,-0.26,-3.56,113200,{"date":2133,"open":2134,"high":2135,"low":2134,"close":1436,"change":847,"percent_change":2077,"volume":2136,"transactions":9,"vwap":1436},"2025-07-11",7.03,7.35,111300,{"date":2138,"open":1335,"high":1168,"low":2139,"close":2140,"change":319,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-07-10",6.54,7.14,-1.38,123500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":504,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-09",7.023,7.364,6.788,7.24,2.7,120000,{"date":2152,"open":1272,"high":2118,"low":1197,"close":1226,"change":268,"percent_change":527,"volume":2153,"transactions":9,"vwap":1226},"2025-07-08",110800,{"date":2155,"open":2156,"high":1466,"low":1221,"close":2021,"change":2016,"percent_change":2157,"volume":842,"transactions":9,"vwap":2021},"2025-07-07",7.12,-11.71,{"date":2159,"open":2160,"high":1466,"low":2160,"close":1466,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1466},"2025-07-03",6.067,1.54,25.41,69500,{"date":2165,"open":682,"high":2166,"low":2167,"close":1369,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1369},"2025-07-02",6.217,4.88,1.07,21.44,54200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":477,"change":642,"percent_change":2176,"volume":2177,"transactions":9,"vwap":477},"2025-07-01",4.83,5.175,4.761,2.67,70700,{"date":2179,"open":2180,"high":2167,"low":1877,"close":2181,"change":1539,"percent_change":1990,"volume":2182,"transactions":9,"vwap":2181},"2025-06-30",4.81,4.86,25300,{"date":2184,"open":15,"high":19,"low":2185,"close":2186,"change":871,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-06-27",4.71,4.78,-1.04,21800,{"date":2190,"open":424,"high":2191,"low":424,"close":2173,"change":20,"percent_change":2192,"volume":1687,"transactions":9,"vwap":2173},"2025-06-26",4.915,-2.23,{"date":2194,"open":461,"high":461,"low":2195,"close":502,"change":547,"percent_change":1790,"volume":1669,"transactions":9,"vwap":502},"2025-06-25",4.7,{"date":2197,"open":476,"high":476,"low":476,"close":476,"change":547,"percent_change":1790,"volume":2198,"transactions":9,"vwap":476},"2025-06-24",500,{"date":2200,"open":2201,"high":2202,"low":2180,"close":2167,"change":2004,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2167},"2025-06-23",5.13,5.135,-9.63,33500,{"date":2206,"open":518,"high":590,"low":2186,"close":590,"change":127,"percent_change":1450,"volume":2207,"transactions":9,"vwap":590},"2025-06-20",50800,{"date":2209,"open":665,"high":2210,"low":19,"close":461,"change":877,"percent_change":877,"volume":2211,"transactions":9,"vwap":461},"2025-06-18",5.05,5600,{"date":2213,"open":616,"high":518,"low":476,"close":461,"change":2214,"percent_change":137,"volume":2215,"transactions":9,"vwap":461},"2025-06-17",0.033,26500,{"date":2217,"open":433,"high":433,"low":2218,"close":2218,"change":2219,"percent_change":2129,"volume":2220,"transactions":9,"vwap":2218},"2025-06-16",4.967,-0.013,1400,{"date":2222,"open":16,"high":2223,"low":1886,"close":433,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":433},"2025-06-13",5.125,0.079,1.61,12100,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":2232,"percent_change":354,"volume":2233,"transactions":9,"vwap":2231},"2025-06-12",4.878,4.935,4.901,0.001,2300,{"date":2235,"open":2174,"high":2236,"low":682,"close":682,"change":2129,"percent_change":2237,"volume":2238,"transactions":9,"vwap":682},"2025-06-11",5.225,-5.04,41100,{"date":2240,"open":476,"high":511,"low":476,"close":511,"change":2241,"percent_change":478,"volume":1273,"transactions":9,"vwap":511},"2025-06-10",0.235,{"date":2243,"open":2167,"high":2244,"low":2167,"close":2245,"change":2246,"percent_change":373,"volume":1350,"transactions":9,"vwap":2245},"2025-06-09",5.11,4.925,0.005,{"date":2248,"open":453,"high":2249,"low":453,"close":16,"change":107,"percent_change":2250,"volume":2251,"transactions":9,"vwap":16},"2025-06-06",5.107,1.23,45400,{"date":2253,"open":19,"high":19,"low":2254,"close":2181,"change":847,"percent_change":2255,"volume":2233,"transactions":9,"vwap":2181},"2025-06-05",4.528,3.4,{"date":2257,"open":443,"high":2195,"low":443,"close":2195,"change":547,"percent_change":2258,"volume":1406,"transactions":9,"vwap":2195},"2025-06-04",0.64,{"date":2260,"open":1872,"high":518,"low":1872,"close":1872,"change":495,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1872},"2025-06-03",-5.85,25500,{"date":2264,"open":2195,"high":665,"low":424,"close":665,"change":547,"percent_change":1790,"volume":1424,"transactions":9,"vwap":665},"2025-06-02",{"date":2266,"open":1886,"high":1843,"low":1886,"close":1843,"change":2267,"percent_change":1990,"volume":1339,"transactions":9,"vwap":1843},"2025-05-30",0.081,{"date":2269,"open":477,"high":477,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":1424,"transactions":9,"vwap":2270},"2025-05-29",4.849,-0.141,-2.83,{"date":2274,"open":19,"high":2210,"low":1866,"close":477,"change":863,"percent_change":2060,"volume":2275,"transactions":9,"vwap":477},"2025-05-28",3500,{"date":2277,"open":452,"high":518,"low":2278,"close":2167,"change":1399,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2167},"2025-05-27",4.868,-5.24,12400,{"date":2282,"open":634,"high":17,"low":1392,"close":17,"change":1803,"percent_change":132,"volume":2283,"transactions":9,"vwap":17},"2025-05-23",34900,{"date":2285,"open":2286,"high":2287,"low":615,"close":2244,"change":2288,"percent_change":2289,"volume":1586,"transactions":9,"vwap":2244},"2025-05-22",5.24,5.275,0.09,1.79,{"date":2291,"open":452,"high":512,"low":452,"close":1824,"change":444,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1824},"2025-05-21",-1.57,13100,{"date":2295,"open":2296,"high":2297,"low":433,"close":518,"change":1092,"percent_change":2298,"volume":2299,"transactions":9,"vwap":518},"2025-05-20",4.983,5.23,-3.77,8900,{"date":2301,"open":856,"high":199,"low":856,"close":228,"change":528,"percent_change":529,"volume":2302,"transactions":9,"vwap":228},"2025-05-19",1600,{"date":2304,"open":2305,"high":2306,"low":512,"close":512,"change":444,"percent_change":1261,"volume":2307,"transactions":9,"vwap":512},"2025-05-16",5.255,5.46,7500,{"date":2309,"open":2286,"high":545,"low":2310,"close":1802,"change":547,"percent_change":2311,"volume":1047,"transactions":9,"vwap":1802},"2025-05-15",5.18,0.57,{"date":2313,"open":590,"high":503,"low":452,"close":228,"change":1803,"percent_change":2314,"volume":2315,"transactions":9,"vwap":228},"2025-05-14",0.76,23500,{"date":2317,"open":2318,"high":503,"low":2318,"close":525,"change":147,"percent_change":2319,"volume":2320,"transactions":9,"vwap":525},"2025-05-13",4.45,7.79,31100,{"date":2322,"open":2318,"high":452,"low":2318,"close":2167,"change":1155,"percent_change":2124,"volume":2323,"transactions":9,"vwap":2167},"2025-05-12",23600,{"date":2325,"open":1392,"high":461,"low":469,"close":2191,"change":2326,"percent_change":1560,"volume":1679,"transactions":9,"vwap":2191},"2025-05-09",0.015,{"date":2328,"open":2329,"high":461,"low":96,"close":682,"change":1952,"percent_change":2330,"volume":2331,"transactions":9,"vwap":682},"2025-05-08",4.748,3.59,117500,{"date":2333,"open":207,"high":486,"low":2195,"close":1877,"change":2334,"percent_change":1887,"volume":2335,"transactions":9,"vwap":1877},"2025-05-07",-0.13,37700,{"date":2337,"open":16,"high":2338,"low":2195,"close":2181,"change":871,"percent_change":1278,"volume":2339,"transactions":9,"vwap":2181},"2025-05-06",4.969,23200,{"date":2341,"open":2342,"high":2343,"low":476,"close":476,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":476},"2025-05-05",4.966,5.197,-0.48,-8.91,10000,{"date":2348,"open":199,"high":1385,"low":1824,"close":185,"change":122,"percent_change":2181,"volume":1332,"transactions":9,"vwap":185},"2025-05-02",{"date":2350,"open":485,"high":2310,"low":2180,"close":856,"change":2351,"percent_change":1595,"volume":1332,"transactions":9,"vwap":856},"2025-05-01",0.061,{"date":2353,"open":485,"high":2354,"low":485,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-04-30",5.335,5.079,-0.176,-3.35,10800,{"date":2360,"open":461,"high":2361,"low":634,"close":2305,"change":2362,"percent_change":518,"volume":2363,"transactions":9,"vwap":2305},"2025-04-29",5.59,0.255,44800,{"date":2365,"open":1392,"high":1819,"low":398,"close":461,"change":1266,"percent_change":554,"volume":2339,"transactions":9,"vwap":461},"2025-04-28",{"date":2367,"open":634,"high":2368,"low":96,"close":1877,"change":1092,"percent_change":2369,"volume":2215,"transactions":9,"vwap":1877},"2025-04-25",5.234,-4.06,{"date":2371,"open":2372,"high":2373,"low":2374,"close":1843,"change":504,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1843},"2025-04-24",4.812,5.22,4.627,4.01,29200,{"date":2378,"open":287,"high":18,"low":407,"close":18,"change":290,"percent_change":2379,"volume":2380,"transactions":9,"vwap":18},"2025-04-23",3.27,23900,{"date":179,"open":2382,"high":2195,"low":275,"close":2383,"change":290,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},4.44,4.59,3.38,38300]