[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMAX":3,"homepage-market-summary":30,"stock-historical-RMAX":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RMAX","2026-08-24",{"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},"RE\u002FMAX HOLDINGS, INC.","NYSE",null,"REAL ESTATE AGENTS & MANAGERS (FOR OTHERS)","RE\u002FMAX Holdings Inc operates as a franchisor of real estate brokerage services. It recruits and retains agents and sells franchises. The company's operating segments include Real Estate, Mortgage, Marketing Funds, and Others. It generates maximum revenue from the Real Estate segment.","519","Denver, CO",false,{"close":16,"open":17,"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},12.36,13.5,11.275,13.62,-1.26,-9.25,2570100.283394,19326,11.9268,14.63,5.46,400079.08986688184,75.2,3242,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":154},"success",[33,41,48,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":40},"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","2026-10-08",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":40},"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":40},"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":40},"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":40},"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":40},"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":40},"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":40},"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":40},"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":184},365,1,1000,{"period_high":25,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},320015,116805399.770714,42.73,"2025-03-12",[185,186,196,206,217,226,237,246,254,265,275,286,297,308,317,327,338,348,356,365,375,385,394,404,414,425,434,442,450,458,466,475,484,491,497,505,512,520,527,535,543,550,557,563,567,572,579,584,590,597,601,609,617,623,631,638,645,652,656,662,668,674,680,686,691,695,702,707,715,722,726,731,738,745,752,757,765,772,779,783,789,796,803,811,820,826,833,840,849,858,865,874,881,888,893,899,904,911,916,922,929,934,940,945,951,958,965,971,978,983,989,993,998,1002,1007,1011,1015,1019,1023,1029,1036,1043,1048,1053,1060,1064,1071,1077,1082,1089,1093,1099,1104,1111,1118,1126,1134,1141,1148,1156,1164,1170,1177,1184,1191,1195,1201,1208,1215,1220,1227,1235,1238,1244,1248,1254,1259,1264,1270,1275,1282,1287,1292,1298,1303,1306,1310,1316,1319,1324,1328,1331,1336,1342,1348,1355,1363,1369,1374,1377,1381,1385,1390,1394,1397,1402,1406,1411,1415,1420,1425,1429,1432,1436,1440,1444,1450,1454,1457,1461,1464,1468,1473,1478,1483,1489,1496,1502,1508,1515,1519,1524,1528,1532,1536,1540,1545,1549,1554,1558,1563,1568,1573,1579,1583,1586,1589,1593,1598,1602,1606,1612,1618,1623,1629,1635,1640,1645,1650,1655,1658,1662,1665,1670,1675,1679,1684,1689,1692,1695,1699,1703,1706,1711,1715,1721,1727,1732,1739,1744,1749,1753,1757,1762,1766,1771,1775,1780,1784,1788,1792,1797,1801,1804,1809,1814,1817,1821,1824,1827,1831,1834,1838,1842,1846,1850,1854,1858,1862,1865,1868,1871,1875,1879,1883,1887,1890,1893,1897,1901,1905,1909,1913,1916,1919,1923,1927,1930,1935,1939,1943,1946,1949,1954,1960,1966,1970,1974,1976,1980,1983,1987,1990,1994,1997,2001,2003,2006,2010,2014,2017,2022,2026,2030,2033,2037,2042,2047,2053,2057,2061,2066,2069,2072,2076,2081,2085,2088,2091,2095,2099,2102,2106,2110,2113,2116,2121,2126,2129,2132,2136,2139,2144,2148,2152],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-08-21",14.01,14.35,13.56,-0.55,-3.88,416664.788388,3845,13.8064,{"date":197,"open":198,"high":25,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-08-20",14.12,13.91,14.17,-0.24,-1.67,351689.459163,4774,14.3347,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-08-19",13.61,14.46,13.6,14.41,0.8,5.88,314876.727851,4429,14.2028,{"date":218,"open":219,"high":220,"low":219,"close":208,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-08-18",12.55,13.7632,0.81,6.33,395188.092755,4137,13.3921,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-08-17",12.48,12.97,12.29,12.8,0.25,1.99,1167629.7661,11553,12.6278,{"date":238,"open":239,"high":240,"low":241,"close":219,"change":169,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-14",12.6,13.35,12.52,0.97,1446653.52696,12921,12.8756,{"date":247,"open":248,"high":239,"low":249,"close":250,"change":53,"percent_change":221,"volume":251,"transactions":252,"vwap":253},"2026-08-13",12.42,12.12,12.43,825797.199276,7709,12.4065,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-12",12.23,12.53,12.13,12.33,0.22,1.82,715458.512638,7419,12.2888,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-11",11.31,12.24,12.11,0.71,6.23,809790.687,8920,11.8295,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-10",11.16,11.49,10.91,11.4,0.03,0.26,573203.849785,7361,11.2721,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-07",10.8,11.64,10.71,11.37,0.6,5.57,711913.118132,10328,11.3768,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-06",9.75,11.02,9.46,10.77,1.07,11.03,636513.633442,9856,10.3807,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-05",9.84,9.52,9.7,0,259611.443767,3502,9.6284,{"date":318,"open":319,"high":320,"low":321,"close":312,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-04",9.3,9.74,9.2,0.53,5.78,432776.121846,5313,9.5619,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-03",9.06,9.34,9.025,9.17,0.11,1.21,1042123.964087,3965,9.1971,{"date":339,"open":340,"high":341,"low":342,"close":329,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-07-31",9.21,9.43,9.04,-0.21,-2.27,381033.036951,4843,9.247,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":313,"percent_change":313,"volume":353,"transactions":354,"vwap":355},"2026-07-30",9.29,8.965,9.27,166310.949695,2457,9.1304,{"date":357,"open":358,"high":359,"low":360,"close":352,"change":113,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-07-29",9.58,9.79,9.13,-4.04,324648.120978,3872,9.3998,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":174,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-07-28",9.88,10.02,9.482,9.66,-0.31,273174.760097,3715,9.7944,{"date":376,"open":377,"high":378,"low":311,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-07-27",9.55,9.89,9.69,0.32,3.42,305490.32956,4215,9.6943,{"date":386,"open":352,"high":387,"low":388,"close":389,"change":169,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-07-24",9.67,9.24,9.37,1.3,393909.395492,5162,9.4818,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-07-23",10.1,9.16,9.25,-0.99,-9.67,364846.238255,4164,9.5209,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-07-22",10.83,10.23,10.24,-0.5,-4.66,478739.9681,6171,10.3636,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-07-21",10.81,11.045,10.65,10.74,-0.06,-0.56,301724.214,3833,10.7998,{"date":426,"open":300,"high":427,"low":428,"close":288,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-07-20",11.07,10.73,-0.3,-2.7,415031.583002,4672,10.8502,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":113,"percent_change":440,"volume":441,"transactions":9,"vwap":439},"2026-07-17",11.27,11.57,11.04,11.1,-3.39,296200,{"date":443,"open":444,"high":445,"low":446,"close":278,"change":447,"percent_change":448,"volume":449,"transactions":9,"vwap":278},"2026-07-16",11.5,11.71,11.2,-0.11,-0.95,362300,{"date":451,"open":452,"high":453,"low":428,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":9,"vwap":454},"2026-07-15",10.79,11.68,11.6,0.88,8.21,268200,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":169,"percent_change":464,"volume":465,"transactions":9,"vwap":463},"2026-07-14",11.13,11.54,10.69,10.72,1.13,632700,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":471},"2026-07-13",10.7,10.78,10.37,10.6,0.02,0.19,349500,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":9,"vwap":480},"2026-07-10",11.21,11.36,10.49,10.58,-0.48,-4.34,355800,{"date":485,"open":486,"high":280,"low":304,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":9,"vwap":487},"2026-07-09",11.14,11.06,-0.18,-1.6,220100,{"date":492,"open":493,"high":493,"low":416,"close":494,"change":371,"percent_change":495,"volume":496,"transactions":9,"vwap":494},"2026-07-08",11.43,11.24,-2.68,298000,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":501},"2026-07-07",11.19,11.81,11.55,0.21,1.85,447800,{"date":506,"open":507,"high":508,"low":416,"close":509,"change":260,"percent_change":510,"volume":511,"transactions":9,"vwap":509},"2026-07-06",11.05,11.39,11.34,1.98,399700,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":516},"2026-07-02",10.43,11.26,11.12,0.68,6.51,837200,{"date":521,"open":522,"high":523,"low":367,"close":524,"change":525,"percent_change":213,"volume":526,"transactions":9,"vwap":524},"2026-07-01",10.06,10.64,10.44,0.58,543500,{"date":528,"open":378,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":531},"2026-06-30",9.99,9.83,9.86,-0.09,-0.9,153500,{"date":536,"open":537,"high":538,"low":370,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-06-29",9.85,10.15,9.95,0.09,0.91,275600,{"date":544,"open":545,"high":546,"low":545,"close":531,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":531},"2026-06-26",9.59,9.93,0.36,3.79,446800,{"date":551,"open":378,"high":378,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-06-25",9.48,9.5,-0.38,-3.85,176300,{"date":558,"open":537,"high":559,"low":560,"close":367,"change":540,"percent_change":561,"volume":562,"transactions":9,"vwap":367},"2026-06-24",10.2,9.73,0.92,273600,{"date":564,"open":312,"high":310,"low":565,"close":359,"change":473,"percent_change":510,"volume":566,"transactions":9,"vwap":359},"2026-06-23",9.62,200900,{"date":568,"open":379,"high":539,"low":569,"close":569,"change":147,"percent_change":570,"volume":571,"transactions":9,"vwap":569},"2026-06-22",9.6,-1.94,374500,{"date":573,"open":574,"high":575,"low":574,"close":359,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":359},"2026-06-18",9.64,10,0.2,2.09,525400,{"date":580,"open":311,"high":581,"low":311,"close":545,"change":68,"percent_change":582,"volume":583,"transactions":9,"vwap":545},"2026-06-17",9.87,-0.52,469700,{"date":585,"open":586,"high":587,"low":586,"close":574,"change":282,"percent_change":588,"volume":589,"transactions":9,"vwap":574},"2026-06-16",9.39,9.72,2.77,240100,{"date":591,"open":389,"high":358,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-06-15",9.28,9.38,0.18,1.96,323600,{"date":598,"open":360,"high":350,"low":599,"close":321,"change":473,"percent_change":123,"volume":600,"transactions":9,"vwap":321},"2026-06-12",8.98,231400,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-06-11",9.22,8.8,9.01,-0.15,-1.64,298500,{"date":610,"open":611,"high":612,"low":613,"close":397,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":397},"2026-06-10",9.4,9.47,9.09,-0.16,-1.72,205100,{"date":618,"open":619,"high":377,"low":613,"close":620,"change":174,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-06-09",9.36,9.32,-0.32,217900,{"date":624,"open":625,"high":626,"low":329,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-06-08",9.23,9.54,9.35,0.24,2.63,260500,{"date":632,"open":605,"high":321,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-05",8.96,9.11,0.14,1.56,192200,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":628,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-06-04",8.87,9.12,8.97,2.75,222000,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":481,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-06-03",9.1,8.69,8.73,-5.21,322300,{"date":653,"open":552,"high":574,"low":340,"close":340,"change":113,"percent_change":654,"volume":655,"transactions":9,"vwap":340},"2026-06-02",-4.06,160400,{"date":657,"open":553,"high":658,"low":619,"close":569,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":569},"2026-06-01",9.82,0.06,0.63,234000,{"date":663,"open":330,"high":664,"low":330,"close":626,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":626},"2026-05-29",9.65,0.07,0.74,253300,{"date":669,"open":670,"high":671,"low":319,"close":612,"change":635,"percent_change":672,"volume":673,"transactions":9,"vwap":612},"2026-05-28",9.33,9.61,1.5,205500,{"date":675,"open":676,"high":312,"low":321,"close":670,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":670},"2026-05-27",9.45,-0.13,-1.37,465800,{"date":681,"open":586,"high":560,"low":682,"close":301,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":301},"2026-05-26",9.31,0.08,0.85,250800,{"date":687,"open":670,"high":688,"low":682,"close":593,"change":689,"percent_change":447,"volume":690,"transactions":9,"vwap":593},"2026-05-22",9.56,-0.01,390600,{"date":692,"open":330,"high":626,"low":693,"close":586,"change":606,"percent_change":694,"volume":651,"transactions":9,"vwap":586},"2026-05-21",9.18,-1.57,{"date":696,"open":697,"high":626,"low":698,"close":626,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":626},"2026-05-20",9.08,8.88,0.49,5.41,440500,{"date":703,"open":693,"high":670,"low":704,"close":705,"change":68,"percent_change":191,"volume":706,"transactions":9,"vwap":705},"2026-05-19",8.99,9.05,368300,{"date":708,"open":709,"high":710,"low":711,"close":647,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":647},"2026-05-18",8.86,9.42,8.83,0.13,1.45,544900,{"date":716,"open":717,"high":397,"low":718,"close":642,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":642},"2026-05-15",9,8.81,-0.04,-0.44,840000,{"date":723,"open":301,"high":612,"low":605,"close":605,"change":343,"percent_change":724,"volume":725,"transactions":9,"vwap":605},"2026-05-14",-2.28,574500,{"date":727,"open":626,"high":560,"low":693,"close":603,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":603},"2026-05-13",-0.41,-4.26,547000,{"date":732,"open":733,"high":378,"low":358,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-05-12",9.8,9.63,-0.17,-1.73,370200,{"date":739,"open":740,"high":524,"low":741,"close":733,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":733},"2026-05-11",10.4,9.78,-0.58,-5.59,705500,{"date":746,"open":279,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-05-08",11.22,10.38,-0.68,-6.15,825400,{"date":753,"open":302,"high":280,"low":302,"close":487,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":487},"2026-05-07",0.43,4.05,1357900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":628,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-05-06",10.57,10.86,10.39,10.63,2.31,1335100,{"date":766,"open":767,"high":768,"low":769,"close":761,"change":677,"percent_change":770,"volume":771,"transactions":9,"vwap":761},"2026-05-05",10.48,10.68,10.35,-1.24,964200,{"date":773,"open":452,"high":487,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-05-04",10.51,10.52,-0.26,-2.41,589200,{"date":780,"open":416,"high":460,"low":463,"close":469,"change":683,"percent_change":781,"volume":782,"transactions":9,"vwap":469},"2026-05-01",0.75,1194800,{"date":784,"open":304,"high":277,"low":785,"close":468,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":468},"2026-04-30",10.62,-0.37,-3.34,861000,{"date":790,"open":791,"high":792,"low":279,"close":427,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":427},"2026-04-29",11.35,11.62,-0.22,-1.95,1494400,{"date":797,"open":798,"high":493,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-04-28",10.12,11.29,1.35,13.58,4509400,{"date":804,"open":805,"high":806,"low":311,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-04-27",9.57,10.3,9.94,1.95,24.41,14072500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-04-24",6.59,8.13,6.56,7.99,1.43,21.8,1400500,{"date":821,"open":822,"high":823,"low":518,"close":815,"change":447,"percent_change":824,"volume":825,"transactions":9,"vwap":815},"2026-04-23",6.62,6.65,-1.65,220500,{"date":827,"open":828,"high":829,"low":822,"close":830,"change":472,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-04-22",6.73,6.81,6.67,0.3,180300,{"date":834,"open":835,"high":836,"low":822,"close":823,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":823},"2026-04-21",6.8,6.96,-0.14,-2.06,181700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-04-20",6.32,6.99,6.28,6.79,0.38,5.93,492400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-04-17",6.11,6.5,6.09,6.41,0.41,6.83,262500,{"date":859,"open":860,"high":861,"low":847,"close":862,"change":53,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-04-16",5.96,6.08,6,1.69,307500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-04-15",5.92,6.02,5.89,5.9,-0.02,-0.34,182800,{"date":875,"open":876,"high":877,"low":876,"close":867,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":867},"2026-04-14",5.81,5.95,0.15,2.6,177500,{"date":882,"open":883,"high":876,"low":884,"close":885,"change":472,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-04-13",5.74,5.67,5.77,0.35,139000,{"date":889,"open":885,"high":323,"low":884,"close":890,"change":68,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-04-10",5.75,-0.86,141700,{"date":894,"open":323,"high":895,"low":896,"close":897,"change":689,"percent_change":735,"volume":898,"transactions":9,"vwap":897},"2026-04-09",5.85,5.69,5.8,167400,{"date":900,"open":868,"high":901,"low":885,"close":876,"change":665,"percent_change":902,"volume":903,"transactions":9,"vwap":876},"2026-04-08",6.03,1.22,245100,{"date":905,"open":323,"high":906,"low":907,"close":883,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":883},"2026-04-07",5.83,5.65,-0.07,-1.2,194700,{"date":912,"open":913,"high":867,"low":913,"close":876,"change":540,"percent_change":914,"volume":915,"transactions":9,"vwap":876},"2026-04-06",5.63,1.57,223100,{"date":917,"open":918,"high":919,"low":26,"close":919,"change":659,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-02",5.58,5.72,1.06,178400,{"date":923,"open":924,"high":870,"low":293,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-01",5.76,5.66,-0.1,-1.74,399200,{"date":930,"open":867,"high":931,"low":883,"close":924,"change":719,"percent_change":932,"volume":933,"transactions":9,"vwap":924},"2026-03-31",5.98,-0.69,332600,{"date":935,"open":936,"high":870,"low":937,"close":897,"change":281,"percent_change":938,"volume":939,"transactions":9,"vwap":897},"2026-03-30",5.86,5.68,0.52,228400,{"date":941,"open":942,"high":942,"low":890,"close":885,"change":159,"percent_change":943,"volume":944,"transactions":9,"vwap":885},"2026-03-27",6.07,-6.79,386100,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":635,"percent_change":763,"volume":950,"transactions":9,"vwap":949},"2026-03-26",5.99,6.25,6.19,217100,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":793,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-03-25",6.3,5.91,6.05,-3.51,203500,{"date":959,"open":960,"high":961,"low":877,"close":962,"change":53,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-03-24",6.06,6.29,6.27,1.62,196500,{"date":966,"open":967,"high":968,"low":870,"close":968,"change":380,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-03-23",5.97,6.17,5.47,294600,{"date":972,"open":973,"high":968,"low":974,"close":895,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":895},"2026-03-20",6.15,5.82,-0.29,-4.72,283700,{"date":979,"open":954,"high":980,"low":954,"close":981,"change":169,"percent_change":233,"volume":982,"transactions":9,"vwap":981},"2026-03-19",6.2,6.14,242200,{"date":984,"open":869,"high":853,"low":985,"close":868,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":868},"2026-03-18",5.87,0.04,0.67,193400,{"date":990,"open":974,"high":960,"low":974,"close":931,"change":282,"percent_change":991,"volume":992,"transactions":9,"vwap":931},"2026-03-17",4.55,203700,{"date":994,"open":995,"high":870,"low":996,"close":919,"change":871,"percent_change":997,"volume":490,"transactions":9,"vwap":919},"2026-03-16",5.84,5.71,-0.35,{"date":999,"open":995,"high":954,"low":937,"close":883,"change":532,"percent_change":1000,"volume":1001,"transactions":9,"vwap":883},"2026-03-13",-1.54,275100,{"date":1003,"open":876,"high":847,"low":323,"close":906,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":906},"2026-03-12",-0.12,-2.02,173900,{"date":1008,"open":876,"high":860,"low":885,"close":877,"change":878,"percent_change":1009,"volume":1010,"transactions":9,"vwap":877},"2026-03-11",2.59,296700,{"date":1012,"open":947,"high":947,"low":924,"close":897,"change":793,"percent_change":1013,"volume":1014,"transactions":9,"vwap":897},"2026-03-10",-3.65,532000,{"date":1016,"open":867,"high":955,"low":907,"close":868,"change":68,"percent_change":1017,"volume":1018,"transactions":9,"vwap":868},"2026-03-09",-0.82,369300,{"date":1020,"open":1021,"high":851,"low":877,"close":942,"change":606,"percent_change":777,"volume":1022,"transactions":9,"vwap":942},"2026-03-06",6.1,322400,{"date":1024,"open":953,"high":1025,"low":973,"close":1026,"change":926,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-05",6.4,6.22,-1.58,141000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":842,"change":540,"percent_change":1034,"volume":1035,"transactions":9,"vwap":842},"2026-03-04",6.36,6.46,6.24,1.44,184900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":271,"change":68,"percent_change":1041,"volume":1042,"transactions":9,"vwap":271},"2026-03-03",6.12,6.35,6.01,-0.8,199800,{"date":1044,"open":1045,"high":1046,"low":901,"close":844,"change":689,"percent_change":614,"volume":1047,"transactions":9,"vwap":844},"2026-03-02",6.16,6.53,229500,{"date":1049,"open":1050,"high":518,"low":844,"close":961,"change":793,"percent_change":1051,"volume":1052,"transactions":9,"vwap":961},"2026-02-27",6.42,-3.38,174900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":518,"change":659,"percent_change":1058,"volume":1059,"transactions":9,"vwap":518},"2026-02-26",6.49,6.69,6.44,0.93,260700,{"date":1061,"open":1055,"high":1055,"low":961,"close":1062,"change":472,"percent_change":118,"volume":1063,"transactions":9,"vwap":1062},"2026-02-25",6.45,133600,{"date":1065,"open":1066,"high":1067,"low":854,"close":1068,"change":837,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-02-24",6.54,6.57,6.43,-2.13,329900,{"date":1072,"open":1073,"high":1074,"low":815,"close":1067,"change":488,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1067},"2026-02-23",6.77,6.78,-2.67,192300,{"date":1078,"open":823,"high":829,"low":271,"close":1079,"change":793,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-02-20",6.75,-3.16,537300,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":635,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-02-19",6.76,7,6.97,2.05,302700,{"date":1090,"open":856,"high":1091,"low":835,"close":856,"change":871,"percent_change":975,"volume":1092,"transactions":9,"vwap":856},"2026-02-18",7.02,230700,{"date":1094,"open":1095,"high":1096,"low":1084,"close":1097,"change":532,"percent_change":67,"volume":1098,"transactions":9,"vwap":1097},"2026-02-17",6.93,6.98,6.85,150600,{"date":1100,"open":1101,"high":1102,"low":829,"close":1103,"change":871,"percent_change":975,"volume":1042,"transactions":9,"vwap":1103},"2026-02-13",7.01,7.09,6.94,{"date":1105,"open":1106,"high":1107,"low":1108,"close":836,"change":837,"percent_change":1109,"volume":1110,"transactions":9,"vwap":836},"2026-02-12",7.2,7.22,6.74,-1.97,357800,{"date":1112,"open":1113,"high":1113,"low":1091,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-02-11",7.65,7.1,-0.61,-7.91,212100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":628,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-02-10",7.54,7.79,7.5,7.71,3.21,206400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":665,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-02-09",7.41,7.57,7.29,7.47,0.95,134500,{"date":1135,"open":1106,"high":1136,"low":1137,"close":1138,"change":232,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-06",7.42,7.14,7.4,3.5,168600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":677,"percent_change":103,"volume":1147,"transactions":9,"vwap":1146},"2026-02-05",7.25,7.27,7.11,7.15,123900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":472,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-02-04",7.24,7.45,7.17,7.28,0.28,248400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":742,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-02-03",7.89,8,7.21,7.26,-7.4,371200,{"date":1165,"open":1166,"high":816,"low":1166,"close":1167,"change":659,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-02-02",7.75,7.84,0.77,182700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":447,"percent_change":46,"volume":1176,"transactions":9,"vwap":1175},"2026-01-30",7.8,7.87,7.61,7.78,172300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1158,"change":665,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1158},"2026-01-29",7.81,7.9,7.72,0.9,118700,{"date":1185,"open":1186,"high":1173,"low":1187,"close":1188,"change":1189,"percent_change":712,"volume":1190,"transactions":9,"vwap":1188},"2026-01-28",7.85,7.73,7.82,0.01,105800,{"date":1192,"open":1193,"high":1180,"low":1187,"close":1179,"change":447,"percent_change":46,"volume":1194,"transactions":9,"vwap":1179},"2026-01-27",7.88,90800,{"date":1196,"open":1197,"high":1198,"low":1180,"close":1199,"change":719,"percent_change":409,"volume":1200,"transactions":9,"vwap":1199},"2026-01-26",7.94,8.02,7.92,99200,{"date":1202,"open":1203,"high":1203,"low":1197,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-01-23",8.19,7.96,-0.25,-3.05,156500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":456,"change":665,"percent_change":1213,"volume":1214,"transactions":9,"vwap":456},"2026-01-22",8.2,8.42,8.15,0.86,181600,{"date":1216,"open":1159,"high":1217,"low":1158,"close":1217,"change":282,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-01-21",8.14,3.3,177200,{"date":1221,"open":1222,"high":1223,"low":1167,"close":1193,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1193},"2026-01-20",8.03,8.12,-0.4,-4.83,195800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":712,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-01-16",8.11,8.43,8.08,8.28,1.6,261400,{"date":1236,"open":1158,"high":456,"low":1158,"close":1212,"change":1154,"percent_change":1237,"volume":880,"transactions":9,"vwap":1212},"2026-01-15",3.56,{"date":1239,"open":1240,"high":1180,"low":1241,"close":1173,"change":712,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1173},"2026-01-14",7.74,7.63,1.68,131000,{"date":1245,"open":1158,"high":1159,"low":1181,"close":1240,"change":837,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1240},"2026-01-13",-1.78,138100,{"date":1249,"open":1180,"high":1250,"low":1251,"close":1193,"change":908,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1193},"2026-01-12",7.98,7.7,-0.88,153600,{"date":1255,"open":1166,"high":1217,"low":1166,"close":1256,"change":1257,"percent_change":548,"volume":1258,"transactions":9,"vwap":1256},"2026-01-09",7.95,0.29,236100,{"date":1260,"open":1261,"high":1121,"low":1120,"close":1262,"change":1189,"percent_change":712,"volume":1263,"transactions":9,"vwap":1262},"2026-01-08",7.6,7.66,128100,{"date":1265,"open":1121,"high":1193,"low":1266,"close":1113,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1113},"2026-01-07",7.58,-0.08,-1.03,168500,{"date":1271,"open":1272,"high":1121,"low":1272,"close":1187,"change":232,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1187},"2026-01-06",7.43,3.34,219400,{"date":1276,"open":1277,"high":1129,"low":1278,"close":1279,"change":683,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-01-05",7.37,7.35,7.48,1.08,106500,{"date":1283,"open":1266,"high":1284,"low":1277,"close":1138,"change":147,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1138},"2026-01-02",7.62,-2.5,127300,{"date":1288,"open":1266,"high":1241,"low":1120,"close":1289,"change":68,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2025-12-31",7.59,-0.65,156900,{"date":1293,"open":1174,"high":1123,"low":1174,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2025-12-30",7.64,0.05,0.66,164900,{"date":1299,"open":1113,"high":1300,"low":1301,"close":1289,"change":174,"percent_change":113,"volume":1302,"transactions":9,"vwap":1289},"2025-12-29",7.68,7.53,143700,{"date":1304,"open":1174,"high":1294,"low":1301,"close":1284,"change":986,"percent_change":322,"volume":1305,"transactions":9,"vwap":1284},"2025-12-26",91500,{"date":1307,"open":1266,"high":1113,"low":1308,"close":1266,"change":472,"percent_change":282,"volume":1309,"transactions":9,"vwap":1266},"2025-12-24",7.55,63400,{"date":1311,"open":1241,"high":1262,"low":1312,"close":1313,"change":908,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-12-23",7.52,7.56,-0.92,133300,{"date":1317,"open":1294,"high":1181,"low":1308,"close":1241,"change":174,"percent_change":113,"volume":1318,"transactions":9,"vwap":1241},"2025-12-22",197900,{"date":1320,"open":1321,"high":1321,"low":1241,"close":1262,"change":872,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1262},"2025-12-19",7.97,-4.25,248000,{"date":1325,"open":1250,"high":1217,"low":1250,"close":1159,"change":683,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1159},"2025-12-18",1.01,117700,{"date":1329,"open":1197,"high":1231,"low":1173,"close":1199,"change":908,"percent_change":1252,"volume":1330,"transactions":9,"vwap":1199},"2025-12-17",133500,{"date":1332,"open":1333,"high":1334,"low":1321,"close":816,"change":689,"percent_change":1004,"volume":1335,"transactions":9,"vwap":816},"2025-12-16",8.04,8.17,130000,{"date":1337,"open":1338,"high":1338,"low":1256,"close":1159,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1159},"2025-12-15",8.48,-0.49,-5.77,198400,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":712,"percent_change":636,"volume":1347,"transactions":9,"vwap":1346},"2025-12-12",8.45,8.56,8.49,110400,{"date":1349,"open":1338,"high":1350,"low":1351,"close":1352,"change":926,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-12-11",8.53,8.35,8.36,-1.18,164100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":473,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-12-10",8.24,8.55,8.22,8.46,2.3,174200,{"date":1364,"open":1333,"high":1365,"low":1333,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2025-12-09",8.27,0.23,2.86,136300,{"date":1370,"open":1371,"high":814,"low":816,"close":1333,"change":68,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1333},"2025-12-08",8.09,-0.62,120900,{"date":1375,"open":1222,"high":1217,"low":1250,"close":1371,"change":313,"percent_change":313,"volume":1376,"transactions":9,"vwap":1371},"2025-12-05",118900,{"date":1378,"open":1359,"high":1359,"low":1379,"close":1371,"change":614,"percent_change":570,"volume":1380,"transactions":9,"vwap":1371},"2025-12-04",8.06,95600,{"date":1382,"open":1203,"high":1351,"low":814,"close":1383,"change":665,"percent_change":1213,"volume":1384,"transactions":9,"vwap":1383},"2025-12-03",8.25,114100,{"date":1386,"open":1387,"high":1387,"low":1223,"close":1388,"change":68,"percent_change":1115,"volume":1389,"transactions":9,"vwap":1388},"2025-12-02",8.3,8.18,89000,{"date":1391,"open":1229,"high":1387,"low":1371,"close":1392,"change":1189,"percent_change":169,"volume":1393,"transactions":9,"vwap":1392},"2025-12-01",8.23,184700,{"date":1395,"open":1352,"high":1352,"low":1210,"close":1359,"change":606,"percent_change":103,"volume":1396,"transactions":9,"vwap":1359},"2025-11-28",61100,{"date":1398,"open":1399,"high":1344,"low":1387,"close":1400,"change":871,"percent_change":201,"volume":1401,"transactions":9,"vwap":1400},"2025-11-26",8.39,8.37,145400,{"date":1403,"open":1217,"high":1404,"low":1217,"close":1399,"change":1154,"percent_change":1405,"volume":957,"transactions":9,"vwap":1399},"2025-11-25",8.44,3.45,{"date":1407,"open":1167,"high":1408,"low":1167,"close":1229,"change":628,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1229},"2025-11-24",8.26,3.05,226300,{"date":1412,"open":1413,"high":1180,"low":1413,"close":1173,"change":292,"percent_change":1383,"volume":1414,"transactions":9,"vwap":1173},"2025-11-21",7.32,232000,{"date":1416,"open":1417,"high":1174,"low":1143,"close":1144,"change":488,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1144},"2025-11-20",7.49,-2.42,173600,{"date":1421,"open":1187,"high":1187,"low":1272,"close":1151,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1151},"2025-11-19",-0.23,-2.99,104200,{"date":1426,"open":1266,"high":1251,"low":1128,"close":1300,"change":540,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1300},"2025-11-18",1.19,203000,{"date":1430,"open":1312,"high":1175,"low":1417,"close":1289,"change":1295,"percent_change":1296,"volume":1431,"transactions":9,"vwap":1289},"2025-11-17",163100,{"date":1433,"open":1284,"high":1241,"low":1434,"close":1120,"change":606,"percent_change":794,"volume":1435,"transactions":9,"vwap":1120},"2025-11-14",7.44,140200,{"date":1437,"open":1438,"high":1188,"low":1241,"close":1438,"change":871,"percent_change":776,"volume":1439,"transactions":9,"vwap":1438},"2025-11-13",7.69,181300,{"date":1441,"open":1240,"high":1121,"low":1266,"close":1123,"change":68,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1123},"2025-11-12",-0.64,168100,{"date":1445,"open":1446,"high":1175,"low":1151,"close":1447,"change":118,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-11-11",7.51,7.76,4.16,280300,{"date":1451,"open":1289,"high":1261,"low":1434,"close":1151,"change":1267,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1151},"2025-11-10",-1.06,254800,{"date":1455,"open":1122,"high":1261,"low":1417,"close":1301,"change":689,"percent_change":677,"volume":1456,"transactions":9,"vwap":1301},"2025-11-07",214400,{"date":1458,"open":1123,"high":1123,"low":1446,"close":1120,"change":735,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1120},"2025-11-06",-2.2,152900,{"date":1462,"open":1166,"high":1172,"low":1294,"close":1123,"change":1189,"percent_change":712,"volume":1463,"transactions":9,"vwap":1123},"2025-11-05",230100,{"date":1465,"open":1180,"high":1256,"low":1438,"close":1251,"change":1466,"percent_change":956,"volume":1467,"transactions":9,"vwap":1251},"2025-11-04",-0.28,180500,{"date":1469,"open":1470,"high":1231,"low":1471,"close":1250,"change":1295,"percent_change":660,"volume":1472,"transactions":9,"vwap":1250},"2025-11-03",7.93,7.83,235900,{"date":1474,"open":1475,"high":1229,"low":1120,"close":1470,"change":872,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1470},"2025-10-31",8.05,-4.11,316200,{"date":1479,"open":456,"high":1480,"low":1217,"close":1365,"change":174,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1365},"2025-10-30",8.32,-0.36,128200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1387,"change":997,"percent_change":1488,"volume":1460,"transactions":9,"vwap":1387},"2025-10-29",8.57,8.68,8.29,-4.05,{"date":1490,"open":1491,"high":1492,"low":1350,"close":1493,"change":68,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-10-28",8.61,8.67,8.65,-0.57,114000,{"date":1497,"open":709,"high":640,"low":1498,"close":1499,"change":1004,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-10-27",8.64,8.7,-1.36,99500,{"date":1503,"open":1504,"high":640,"low":1499,"close":1505,"change":260,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-10-24",8.76,8.82,2.56,109000,{"date":1509,"open":1510,"high":1499,"low":1511,"close":1512,"change":665,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-10-23",8.59,8.4,8.6,0.82,112800,{"date":1516,"open":1511,"high":1345,"low":1517,"close":1350,"change":169,"percent_change":817,"volume":1518,"transactions":9,"vwap":1350},"2025-10-22",8.38,150100,{"date":1520,"open":1399,"high":1485,"low":1521,"close":1522,"change":871,"percent_change":201,"volume":1523,"transactions":9,"vwap":1522},"2025-10-21",8.34,8.41,85400,{"date":1525,"open":1521,"high":1360,"low":1232,"close":1230,"change":1366,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1230},"2025-10-20",2.8,144300,{"date":1529,"open":1357,"high":1400,"low":1388,"close":1210,"change":488,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1210},"2025-10-17",-2.15,156300,{"date":1533,"open":1230,"high":1534,"low":1487,"close":1517,"change":871,"percent_change":201,"volume":1535,"transactions":9,"vwap":1517},"2025-10-16",8.47,118600,{"date":1537,"open":1538,"high":1345,"low":1399,"close":1511,"change":174,"percent_change":1481,"volume":1539,"transactions":9,"vwap":1511},"2025-10-15",8.5,109500,{"date":1541,"open":1217,"high":1538,"low":1542,"close":1230,"change":594,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1230},"2025-10-14",8.07,2.18,206800,{"date":1546,"open":1383,"high":1232,"low":1547,"close":1383,"change":712,"percent_change":1233,"volume":1548,"transactions":9,"vwap":1383},"2025-10-13",8.1,108200,{"date":1550,"open":1230,"high":1551,"low":1371,"close":1223,"change":429,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1223},"2025-10-10",8.51,-3.56,165500,{"date":1555,"open":1551,"high":1358,"low":1517,"close":1211,"change":1004,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1211},"2025-10-09",-1.41,82400,{"date":1559,"open":1360,"high":1485,"low":1560,"close":1561,"change":333,"percent_change":390,"volume":1562,"transactions":9,"vwap":1561},"2025-10-08",8.33,8.54,162000,{"date":1564,"open":1486,"high":1565,"low":1511,"close":1230,"change":1466,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1230},"2025-10-07",8.74,-3.21,251100,{"date":1569,"open":388,"high":388,"low":1499,"close":1570,"change":481,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-10-06",8.71,-5.22,253900,{"date":1574,"open":388,"high":1575,"low":360,"close":1576,"change":68,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-10-03",9.44,9.19,-0.54,166800,{"date":1580,"open":330,"high":330,"low":647,"close":388,"change":1004,"percent_change":1581,"volume":1582,"transactions":9,"vwap":388},"2025-10-02",-1.28,168900,{"date":1584,"open":593,"high":612,"low":398,"close":619,"change":908,"percent_change":97,"volume":1585,"transactions":9,"vwap":619},"2025-10-01",151500,{"date":1587,"open":569,"high":569,"low":620,"close":341,"change":606,"percent_change":694,"volume":1588,"transactions":9,"vwap":341},"2025-09-30",132800,{"date":1590,"open":320,"high":320,"low":1591,"close":358,"change":606,"percent_change":1000,"volume":1592,"transactions":9,"vwap":358},"2025-09-29",9.49,178700,{"date":1594,"open":569,"high":560,"low":552,"close":560,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":560},"2025-09-26",0.16,1.67,146800,{"date":1599,"open":664,"high":379,"low":1600,"close":805,"change":1267,"percent_change":1601,"volume":556,"transactions":9,"vwap":805},"2025-09-25",9.53,-0.83,{"date":1603,"open":658,"high":1604,"low":565,"close":664,"change":606,"percent_change":1605,"volume":655,"transactions":9,"vwap":664},"2025-09-24",9.96,-1.53,{"date":1607,"open":1608,"high":1609,"low":1610,"close":733,"change":837,"percent_change":1556,"volume":1611,"transactions":9,"vwap":733},"2025-09-23",9.97,10.01,9.77,261900,{"date":1613,"open":359,"high":1614,"low":587,"close":807,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":807},"2025-09-22",10.04,0.17,1.74,292700,{"date":1619,"open":407,"high":407,"low":320,"close":1610,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1610},"2025-09-19",-0.46,-4.5,340000,{"date":1624,"open":1625,"high":1626,"low":1609,"close":407,"change":74,"percent_change":1627,"volume":1628,"transactions":9,"vwap":407},"2025-09-18",10.05,10.31,3.33,212400,{"date":1630,"open":1610,"high":1631,"low":1632,"close":1633,"change":540,"percent_change":561,"volume":1634,"transactions":9,"vwap":1633},"2025-09-17",10.32,9.76,9.9,352800,{"date":1636,"open":1633,"high":1608,"low":574,"close":1637,"change":926,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-09-16",9.81,-1.01,140400,{"date":1641,"open":733,"high":546,"low":587,"close":1642,"change":878,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-09-15",9.91,1.54,164300,{"date":1646,"open":378,"high":378,"low":1647,"close":1632,"change":614,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1632},"2025-09-12",9.68,-1.61,171500,{"date":1651,"open":341,"high":1652,"low":341,"close":1652,"change":1653,"percent_change":1021,"volume":1654,"transactions":9,"vwap":1652},"2025-09-11",9.92,0.57,210000,{"date":1656,"open":710,"high":1600,"low":352,"close":627,"change":472,"percent_change":502,"volume":1657,"transactions":9,"vwap":627},"2025-09-10",141300,{"date":1659,"open":574,"high":560,"low":319,"close":670,"change":786,"percent_change":1660,"volume":1661,"transactions":9,"vwap":670},"2025-09-09",-3.81,183500,{"date":1663,"open":312,"high":1610,"low":688,"close":312,"change":313,"percent_change":313,"volume":1664,"transactions":9,"vwap":312},"2025-09-08",142300,{"date":1666,"open":805,"high":1667,"low":311,"close":312,"change":831,"percent_change":1668,"volume":1669,"transactions":9,"vwap":312},"2025-09-05",9.98,3.19,272200,{"date":1671,"open":1672,"high":552,"low":1576,"close":611,"change":260,"percent_change":1673,"volume":1674,"transactions":9,"vwap":611},"2025-09-04",9.26,2.4,145300,{"date":1676,"open":605,"high":321,"low":1677,"close":693,"change":540,"percent_change":1678,"volume":1657,"transactions":9,"vwap":693},"2025-09-03",8.94,0.99,{"date":1680,"open":350,"high":682,"low":613,"close":613,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":613},"2025-09-02",-0.33,-3.5,133900,{"date":1685,"open":1686,"high":612,"low":682,"close":710,"change":659,"percent_change":1687,"volume":1688,"transactions":9,"vwap":710},"2025-08-29",9.41,0.64,152800,{"date":1690,"open":553,"high":311,"low":625,"close":619,"change":689,"percent_change":447,"volume":1691,"transactions":9,"vwap":619},"2025-08-28",142100,{"date":1693,"open":603,"high":612,"low":603,"close":389,"change":683,"percent_change":1213,"volume":1694,"transactions":9,"vwap":389},"2025-08-27",218300,{"date":1696,"open":611,"high":1600,"low":398,"close":350,"change":606,"percent_change":1697,"volume":1698,"transactions":9,"vwap":350},"2025-08-26",-1.59,197700,{"date":1700,"open":332,"high":664,"low":332,"close":1575,"change":1615,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1575},"2025-08-25",1.83,306400,{"date":1704,"open":1346,"high":620,"low":1338,"close":352,"change":455,"percent_change":479,"volume":1705,"transactions":9,"vwap":352},"2025-08-22",493700,{"date":1707,"open":1708,"high":1708,"low":1408,"close":1399,"change":735,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1399},"2025-08-21",8.52,-1.99,241400,{"date":1712,"open":705,"high":329,"low":1350,"close":1345,"change":1224,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1345},"2025-08-20",-4.46,370300,{"date":1716,"open":1717,"high":693,"low":1718,"close":633,"change":986,"percent_change":1719,"volume":1720,"transactions":9,"vwap":633},"2025-08-19",8.93,8.89,0.45,289800,{"date":1722,"open":1723,"high":1724,"low":640,"close":1725,"change":472,"percent_change":260,"volume":1726,"transactions":9,"vwap":1725},"2025-08-18",8.9,9.07,8.92,293800,{"date":1728,"open":698,"high":1729,"low":1565,"close":1723,"change":169,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1723},"2025-08-15",9.02,1.37,393200,{"date":1733,"open":1734,"high":1735,"low":1358,"close":1736,"change":1004,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-08-14",8.62,8.84,8.78,-1.35,342700,{"date":1740,"open":1741,"high":1717,"low":1491,"close":1723,"change":1257,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1723},"2025-08-13",8.66,3.37,239700,{"date":1745,"open":456,"high":1493,"low":1217,"close":1491,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1491},"2025-08-12",0.46,5.64,263300,{"date":1750,"open":814,"high":1534,"low":1542,"close":1212,"change":53,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1212},"2025-08-11",1.24,246700,{"date":1754,"open":1256,"high":1371,"low":1188,"close":1475,"change":1295,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1475},"2025-08-08",0.62,297500,{"date":1758,"open":816,"high":1759,"low":1256,"close":1159,"change":659,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1159},"2025-08-07",8.16,0.76,195600,{"date":1763,"open":1175,"high":816,"low":1175,"close":1197,"change":635,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1197},"2025-08-06",1.79,192900,{"date":1767,"open":1417,"high":1768,"low":1151,"close":1172,"change":1257,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1172},"2025-08-05",7.86,3.86,313900,{"date":1772,"open":1181,"high":1121,"low":1131,"close":1446,"change":871,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1446},"2025-08-04",-0.27,293200,{"date":1776,"open":1174,"high":1777,"low":1143,"close":1301,"change":614,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1301},"2025-08-01",7.67,-2.08,363900,{"date":1781,"open":1261,"high":1166,"low":1308,"close":1438,"change":532,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1438},"2025-07-31",-1.16,304700,{"date":1785,"open":1159,"high":1358,"low":1262,"close":1175,"change":97,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1175},"2025-07-30",-8.69,625900,{"date":1789,"open":1203,"high":1512,"low":1203,"close":1708,"change":74,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1708},"2025-07-29",4.03,352200,{"date":1793,"open":1511,"high":1404,"low":1388,"close":1203,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1203},"2025-07-28",-0.2,-2.38,201900,{"date":1798,"open":1560,"high":1230,"low":456,"close":1399,"change":659,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1399},"2025-07-25",0.72,114700,{"date":1802,"open":1338,"high":1512,"low":1365,"close":1560,"change":1681,"percent_change":1660,"volume":1803,"transactions":9,"vwap":1560},"2025-07-24",210800,{"date":1805,"open":1806,"high":1735,"low":1807,"close":1741,"change":313,"percent_change":313,"volume":1808,"transactions":9,"vwap":1741},"2025-07-23",8.77,8.63,200000,{"date":1810,"open":456,"high":648,"low":456,"close":1741,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1741},"2025-07-22",0.51,6.26,398300,{"date":1815,"open":456,"high":1357,"low":1229,"close":1212,"change":986,"percent_change":699,"volume":1816,"transactions":9,"vwap":1212},"2025-07-21",218000,{"date":1818,"open":1232,"high":1232,"low":1542,"close":1229,"change":926,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1229},"2025-07-18",-1.22,199400,{"date":1822,"open":1487,"high":1399,"low":1759,"close":456,"change":313,"percent_change":313,"volume":1823,"transactions":9,"vwap":456},"2025-07-17",242700,{"date":1825,"open":1392,"high":1383,"low":1173,"close":456,"change":659,"percent_change":666,"volume":1826,"transactions":9,"vwap":456},"2025-07-16",238400,{"date":1828,"open":1480,"high":1230,"low":1212,"close":1212,"change":837,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1212},"2025-07-15",-1.69,225400,{"date":1832,"open":1357,"high":1480,"low":1388,"close":1487,"change":472,"percent_change":628,"volume":1833,"transactions":9,"vwap":1487},"2025-07-14",141100,{"date":1835,"open":1480,"high":1517,"low":1210,"close":1365,"change":614,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1365},"2025-07-11",-1.9,150800,{"date":1839,"open":1840,"high":1346,"low":1365,"close":1230,"change":169,"percent_change":1034,"volume":1841,"transactions":9,"vwap":1230},"2025-07-10",8.31,199200,{"date":1843,"open":1229,"high":1521,"low":1231,"close":1840,"change":576,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1840},"2025-07-09",2.47,123400,{"date":1847,"open":1158,"high":814,"low":1167,"close":1229,"change":1366,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1229},"2025-07-08",2.92,206900,{"date":1851,"open":1388,"high":1203,"low":1173,"close":1193,"change":786,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1193},"2025-07-07",-4.48,335600,{"date":1855,"open":1408,"high":1351,"low":1203,"close":1383,"change":1295,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1383},"2025-07-03",0.61,83000,{"date":1859,"open":1560,"high":1560,"low":1217,"close":1210,"change":837,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1210},"2025-07-02",-1.68,233200,{"date":1863,"open":1212,"high":1807,"low":1333,"close":1521,"change":1595,"percent_change":595,"volume":1864,"transactions":9,"vwap":1521},"2025-07-01",168800,{"date":1866,"open":1358,"high":1358,"low":1371,"close":1388,"change":1681,"percent_change":192,"volume":1867,"transactions":9,"vwap":1388},"2025-06-30",231700,{"date":1869,"open":1346,"high":1512,"low":1480,"close":1551,"change":986,"percent_change":1870,"volume":483,"transactions":9,"vwap":1551},"2025-06-27",0.47,{"date":1872,"open":1345,"high":1345,"low":1217,"close":1534,"change":420,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1534},"2025-06-26",-0.7,175300,{"date":1876,"open":592,"high":592,"low":1708,"close":1350,"change":1466,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1350},"2025-06-25",-3.18,289100,{"date":1880,"open":718,"high":705,"low":1570,"close":718,"change":169,"percent_change":1881,"volume":1882,"transactions":9,"vwap":718},"2025-06-24",1.38,237000,{"date":1884,"open":1344,"high":1499,"low":1521,"close":648,"change":473,"percent_change":1885,"volume":1886,"transactions":9,"vwap":648},"2025-06-23",2.24,291800,{"date":1888,"open":1485,"high":1725,"low":1360,"close":1538,"change":1746,"percent_change":919,"volume":1889,"transactions":9,"vwap":1538},"2025-06-20",436600,{"date":1891,"open":1186,"high":1232,"low":1186,"close":1333,"change":831,"percent_change":1892,"volume":1258,"transactions":9,"vwap":1333},"2025-06-18",3.88,{"date":1894,"open":1180,"high":1204,"low":1262,"close":1240,"change":1466,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1240},"2025-06-17",-3.49,228700,{"date":1898,"open":1321,"high":1371,"low":1197,"close":1198,"change":1595,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1198},"2025-06-16",2.04,105000,{"date":1902,"open":1379,"high":1212,"low":1471,"close":1768,"change":554,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1768},"2025-06-13",-4.61,142500,{"date":1906,"open":456,"high":1521,"low":1759,"close":1357,"change":908,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1357},"2025-06-12",-0.84,100900,{"date":1910,"open":1203,"high":1404,"low":1388,"close":1840,"change":473,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1840},"2025-06-11",2.34,113200,{"date":1914,"open":1915,"high":1203,"low":1471,"close":1223,"change":1366,"percent_change":1848,"volume":673,"transactions":9,"vwap":1223},"2025-06-10",7.91,{"date":1917,"open":1250,"high":1475,"low":1121,"close":1158,"change":689,"percent_change":677,"volume":1918,"transactions":9,"vwap":1158},"2025-06-09",180100,{"date":1920,"open":1187,"high":1180,"low":1777,"close":1180,"change":1257,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1180},"2025-06-06",3.81,136200,{"date":1924,"open":1313,"high":1187,"low":1131,"close":1174,"change":281,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1174},"2025-06-05",0.4,116900,{"date":1928,"open":1174,"high":1241,"low":1279,"close":1266,"change":719,"percent_change":582,"volume":1929,"transactions":9,"vwap":1266},"2025-06-04",93500,{"date":1931,"open":1932,"high":1113,"low":1153,"close":1284,"change":380,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1284},"2025-06-03",7.3,4.38,139800,{"date":1936,"open":1434,"high":1434,"low":1146,"close":1932,"change":1205,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1932},"2025-06-02",-3.31,225300,{"date":1940,"open":1120,"high":1266,"low":1941,"close":1308,"change":313,"percent_change":313,"volume":1942,"transactions":9,"vwap":1308},"2025-05-30",7.46,132600,{"date":1944,"open":1122,"high":1284,"low":1138,"close":1308,"change":540,"percent_change":334,"volume":1945,"transactions":9,"vwap":1308},"2025-05-29",143400,{"date":1947,"open":1129,"high":1241,"low":1136,"close":1941,"change":837,"percent_change":1948,"volume":1800,"transactions":9,"vwap":1941},"2025-05-28",-1.84,{"date":1950,"open":1951,"high":1284,"low":1144,"close":1261,"change":855,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1261},"2025-05-27",7.33,5.7,309400,{"date":1955,"open":1956,"high":1161,"low":1091,"close":1957,"change":53,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-05-23",7.05,7.19,1.41,205300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1102,"change":689,"percent_change":837,"volume":1965,"transactions":9,"vwap":1102},"2025-05-22",7.07,7.16,7.03,126600,{"date":1967,"open":1151,"high":1122,"low":1114,"close":1114,"change":720,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1114},"2025-05-21",-5.84,176100,{"date":1971,"open":1294,"high":1251,"low":1941,"close":1120,"change":926,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1120},"2025-05-20",-1.31,184500,{"date":1975,"open":1241,"high":1251,"low":1120,"close":1294,"change":677,"percent_change":202,"volume":1291,"transactions":9,"vwap":1294},"2025-05-19",{"date":1977,"open":1172,"high":1173,"low":1123,"close":1978,"change":871,"percent_change":776,"volume":1979,"transactions":9,"vwap":1978},"2025-05-16",7.77,131800,{"date":1981,"open":1300,"high":1768,"low":1241,"close":1121,"change":878,"percent_change":595,"volume":1982,"transactions":9,"vwap":1121},"2025-05-15",146900,{"date":1984,"open":1915,"high":1915,"low":1294,"close":1294,"change":975,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1294},"2025-05-14",-3.66,220900,{"date":1988,"open":1159,"high":1371,"low":1173,"close":1470,"change":313,"percent_change":313,"volume":1989,"transactions":9,"vwap":1470},"2025-05-13",152000,{"date":1991,"open":1199,"high":1198,"low":1166,"close":1470,"change":232,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1470},"2025-05-12",3.26,211100,{"date":1995,"open":1158,"high":1470,"low":1241,"close":1300,"change":147,"percent_change":777,"volume":1996,"transactions":9,"vwap":1300},"2025-05-09",118200,{"date":1998,"open":1229,"high":1229,"low":1175,"close":1173,"change":1004,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1173},"2025-05-08",-1.5,131300,{"date":2002,"open":1198,"high":1359,"low":1188,"close":816,"change":683,"percent_change":1326,"volume":1384,"transactions":9,"vwap":816},"2025-05-07",{"date":2004,"open":1173,"high":814,"low":1188,"close":1915,"change":174,"percent_change":554,"volume":2005,"transactions":9,"vwap":1915},"2025-05-06",116300,{"date":2007,"open":816,"high":1217,"low":1915,"close":1197,"change":735,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1197},"2025-05-05",-2.1,163600,{"date":2011,"open":1379,"high":1360,"low":1251,"close":1229,"change":380,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1229},"2025-05-02",4.11,192700,{"date":2015,"open":1181,"high":1158,"low":1174,"close":1121,"change":635,"percent_change":1701,"volume":2016,"transactions":9,"vwap":1121},"2025-05-01",171000,{"date":2018,"open":1174,"high":1240,"low":2019,"close":1113,"change":908,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1113},"2025-04-30",7.39,-0.91,90700,{"date":2023,"open":1151,"high":1121,"low":1151,"close":1181,"change":473,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1181},"2025-04-29",2.52,134700,{"date":2027,"open":1136,"high":1284,"low":2019,"close":1301,"change":665,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1301},"2025-04-28",0.94,93400,{"date":2031,"open":1413,"high":1941,"low":1161,"close":1941,"change":665,"percent_change":1132,"volume":2032,"transactions":9,"vwap":1941},"2025-04-25",91900,{"date":2034,"open":1150,"high":1434,"low":1957,"close":2019,"change":1595,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2019},"2025-04-24",2.21,97200,{"date":2038,"open":1278,"high":1262,"low":1963,"close":2039,"change":53,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-04-23",7.23,1.4,130400,{"date":2043,"open":1114,"high":1161,"low":1091,"close":2044,"change":540,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-04-22",7.13,1.28,124600,{"date":2048,"open":2039,"high":2039,"low":2049,"close":2050,"change":1205,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-04-21",6.95,7.04,-3.43,155000,{"date":2054,"open":1151,"high":1777,"low":1143,"close":1130,"change":343,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1130},"2025-04-17",-2.8,150900,{"date":2058,"open":1278,"high":1113,"low":1107,"close":1122,"change":169,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1122},"2025-04-16",1.63,141600,{"date":2062,"open":1138,"high":1308,"low":2063,"close":2064,"change":689,"percent_change":837,"volume":2065,"transactions":9,"vwap":2064},"2025-04-15",7.36,7.38,73700,{"date":2067,"open":1161,"high":1151,"low":1137,"close":2019,"change":1366,"percent_change":1124,"volume":2068,"transactions":9,"vwap":2019},"2025-04-14",125600,{"date":2070,"open":1150,"high":1932,"low":1103,"close":1963,"change":68,"percent_change":932,"volume":2071,"transactions":9,"vwap":1963},"2025-04-11",187000,{"date":2073,"open":1129,"high":1129,"low":1962,"close":1160,"change":409,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1160},"2025-04-10",-6.49,136000,{"date":2077,"open":2044,"high":1173,"low":2078,"close":1123,"change":2079,"percent_change":955,"volume":2080,"transactions":9,"vwap":1123},"2025-04-09",6.9,0.44,225000,{"date":2082,"open":1166,"high":1167,"low":1152,"close":1144,"change":1205,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1144},"2025-04-08",-3.32,155600,{"date":2086,"open":1266,"high":1759,"low":1138,"close":1312,"change":113,"percent_change":2087,"volume":1796,"transactions":9,"vwap":1312},"2025-04-07",-4.93,{"date":2089,"open":1166,"high":1159,"low":1279,"close":1915,"change":908,"percent_change":1252,"volume":2090,"transactions":9,"vwap":1915},"2025-04-04",304500,{"date":2092,"open":1475,"high":1210,"low":1768,"close":1250,"change":1224,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1250},"2025-04-03",-4.77,178600,{"date":2096,"open":1232,"high":1344,"low":456,"close":1517,"change":68,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1517},"2025-04-02",-0.59,85000,{"date":2100,"open":1521,"high":1346,"low":1210,"close":1230,"change":659,"percent_change":1799,"volume":2101,"transactions":9,"vwap":1230},"2025-04-01",162600,{"date":2103,"open":1522,"high":1534,"low":1487,"close":1400,"change":147,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1400},"2025-03-31",-2.22,87200,{"date":2107,"open":1718,"high":1718,"low":1360,"close":1345,"change":621,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1345},"2025-03-28",-3.6,77300,{"date":2111,"open":1504,"high":1725,"low":1512,"close":698,"change":1295,"percent_change":1653,"volume":2112,"transactions":9,"vwap":698},"2025-03-27",79000,{"date":2114,"open":698,"high":704,"low":1492,"close":711,"change":871,"percent_change":1422,"volume":2115,"transactions":9,"vwap":711},"2025-03-26",106300,{"date":2117,"open":705,"high":705,"low":1505,"close":2118,"change":1205,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-03-25",8.85,-2.75,117300,{"date":2122,"open":2123,"high":586,"low":1718,"close":647,"change":576,"percent_change":2124,"volume":2125,"transactions":9,"vwap":647},"2025-03-24",9.03,2.25,158300,{"date":2127,"open":605,"high":693,"low":1565,"close":1723,"change":1466,"percent_change":1206,"volume":2128,"transactions":9,"vwap":1723},"2025-03-21",266700,{"date":2130,"open":605,"high":389,"low":605,"close":693,"change":472,"percent_change":260,"volume":2131,"transactions":9,"vwap":693},"2025-03-20",122900,{"date":2133,"open":604,"high":693,"low":604,"close":397,"change":886,"percent_change":2134,"volume":2135,"transactions":9,"vwap":397},"2025-03-19",3.97,169700,{"date":2137,"open":649,"high":709,"low":1498,"close":718,"change":472,"percent_change":1366,"volume":2138,"transactions":9,"vwap":718},"2025-03-18",105900,{"date":2140,"open":1741,"high":1723,"low":1741,"close":2141,"change":540,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-03-17",8.79,1.03,185100,{"date":2145,"open":1344,"high":1565,"low":1399,"close":1499,"change":547,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1499},"2025-03-14",4.32,171200,{"date":2149,"open":1499,"high":1499,"low":1383,"close":1521,"change":621,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1521},"2025-03-13",-3.7,158400,{"date":183,"open":1565,"high":1806,"low":1511,"close":1741,"change":1267,"percent_change":1314,"volume":2153,"transactions":9,"vwap":1741},360100]