[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADVB":3,"homepage-market-summary":29,"stock-historical-ADVB":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ADVB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Advanced Biomed Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Advanced Biomed Inc operates through its subsidiaries and is mainly engaged in the research and development of various original microfluidic biochip technologies and the provision of tumor precision diagnosis and treatment technology applications. Through the joint application of semiconductor technology and biotechnology, it has developed various technologies and testing equipment for early screening and detection, diagnosis and staging, and treatment of cancer. Its devices: A+Pre, AC-1000, A+CellScan, and A+SCDrop, and three corresponding microfluidic biochips, A+Pre Chip and AC-1000 CTC Enrichment Chip, and A+CellScan Chip, are designed to provide rapid and affordable assay products and services to cancer patients.","31","Reno, NV",{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},6.91,6.24,7.12,6.23,0.68,10.91,20094.519557,923,6.8362,82,3.61,392611.9143063485,4.2,396,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},48.8,425475,155298318.065314,-79.31,"2025-04-21",[182,183,192,203,214,223,232,241,249,260,270,280,290,301,311,321,330,341,352,363,374,385,394,405,416,427,438,449,459,468,474,483,493,504,515,525,535,545,555,562,572,580,588,598,607,618,628,639,650,661,672,683,693,703,711,720,726,732,740,749,758,766,774,781,788,796,805,813,820,826,830,838,842,847,853,859,867,874,881,889,895,902,908,916,923,929,935,943,947,954,960,966,970,979,986,991,995,1000,1006,1011,1017,1026,1031,1039,1048,1056,1063,1068,1074,1079,1085,1092,1098,1105,1110,1116,1123,1129,1136,1143,1149,1154,1161,1167,1175,1181,1188,1191,1196,1201,1206,1212,1217,1222,1228,1234,1239,1246,1252,1257,1264,1269,1275,1279,1286,1293,1300,1306,1310,1315,1321,1325,1331,1337,1343,1350,1357,1361,1367,1371,1375,1380,1385,1390,1395,1399,1404,1409,1415,1421,1427,1432,1437,1442,1449,1454,1458,1464,1468,1473,1475,1480,1487,1491,1496,1501,1505,1510,1515,1522,1525,1529,1534,1538,1544,1548,1554,1558,1561,1565,1570,1574,1578,1583,1587,1592,1597,1601,1605,1610,1614,1619,1624,1629,1636,1640,1645,1651,1656,1660,1665,1669,1674,1680,1683,1688,1692,1700,1704,1709,1717,1725,1730,1736,1740,1744,1749,1755,1761,1766,1771,1775,1778,1782,1789,1795,1801,1805,1811,1817,1822,1826,1828,1831,1835,1839,1843,1847,1850,1855,1862,1869,1875,1880,1884,1891,1896,1901,1905,1908,1912,1916,1919,1924,1929,1933,1937,1941,1945,1950,1954,1958,1963,1966,1969,1973,1976,1981,1987,1990,1997,2001,2007,2012,2016,2021,2029,2034,2039,2045,2052,2059,2066,2072,2079,2087,2094,2101,2107,2115,2122,2128,2135,2142,2149,2156,2164,2169,2175,2181,2187,2192,2200,2207,2213,2221,2228,2234,2239,2245,2250,2256,2262,2267,2275,2278,2283,2290,2298,2303,2308,2312,2319,2323,2329,2334,2338,2343,2350,2354,2359,2364,2371,2380,2387,2394,2400,2407,2415,2422,2426,2432,2438,2444,2452],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",6.37,6.48,-0.09,-1.42,14890.562067,540,6.2959,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",6.62,6.74,6.31,6.32,-0.41,-6.09,19573.558,1288,6.5355,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",6.67,7.23,6.59,6.73,0.35,5.49,43215.09135,910,6.8507,{"date":215,"open":196,"high":216,"low":196,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",6.685,6.38,0.07,1.11,13666.1142,487,6.5186,{"date":224,"open":225,"high":226,"low":196,"close":196,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",6.35,6.54,-0.01,-0.16,8883.5284,286,6.3833,{"date":233,"open":234,"high":235,"low":196,"close":197,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",6.41,6.7,-0.06,-0.94,12351.3755,326,6.4792,{"date":242,"open":243,"high":244,"low":217,"close":217,"change":187,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",6.53,6.77,-1.39,12400.7798,392,6.584,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",6.61,6.6899,6.28,6.47,-0.07,-1.07,19650.817565,510,6.4581,{"date":261,"open":262,"high":263,"low":264,"close":226,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",7.32,7.47,6.26,-0.78,-10.66,59543.412905,754,6.8355,{"date":271,"open":272,"high":273,"low":274,"close":262,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",7.76,8,7.232,-0.4,-5.18,34070.9777,1284,7.6208,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",7.94,8.14,7.72,-0.36,-4.46,13383.595,925,8.0068,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",7.75,8.2096,7.4136,8.08,0.3,3.86,15137.385426,978,8.0168,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":198,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",8.21,8.37,7.54,7.78,-5.01,23978.310898,771,7.9962,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",8.87,7.9,8.19,-0.66,-7.46,92198.823514,1976,8.0676,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":209,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",8.29,9.0848,8.85,4.12,121151.63829,2375,8.623,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",8.84,9.04,8.38,8.5,-0.48,-5.35,84739.946241,3324,8.6564,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",9.29,9.37,8.65,8.98,-0.355,-3.8,39862.718494,952,8.9622,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",9.33,9.44,9.1021,9.335,-0.065,-0.69,66457.234,816,9.282,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",9.76,9.97,9.02,9.4,-0.37,-3.79,207825.835,2177,9.4948,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",10.41,10.451,9.36,9.77,-0.67,-6.42,86116.10278,988,9.6948,{"date":386,"open":378,"high":387,"low":388,"close":389,"change":130,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",10.8,9.2,10.44,10.48,369644.989143,2797,10.1604,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",9.54,9.94,8.695,9.45,-0.25,-2.58,147043.8021,1510,9.2087,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",9.38,9.86,9.0101,9.7,0.13,1.36,276760.3826,2702,9.403,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",9.05,9.75,8.6,9.57,0.33,3.57,371872.9858,3711,9.1491,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",9,10.01,8.46,9.24,0.06,0.65,570869.798795,4195,9.0864,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",7.92,9.39,7.6317,9.18,1.16,14.46,595923.536508,6302,8.6195,{"date":450,"open":451,"high":452,"low":453,"close":452,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",7.98,8.02,7.425,-0.12,-1.47,190814.070552,4205,7.7398,{"date":460,"open":461,"high":283,"low":462,"close":283,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",7.84,7.2,-0.05,-0.61,82888.434209,1662,7.6954,{"date":469,"open":335,"high":346,"low":273,"close":315,"change":228,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",-1.92,196786.118,6097,8.4718,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":369,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",8.43,9.4103,8.35,-4.24,218632.174437,2619,8.6967,{"date":484,"open":485,"high":486,"low":273,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",8.16,9.06,8.72,0.49,5.95,182502.218036,5198,8.4584,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",8.77,9.225,7.975,8.23,-0.72,-8.04,175943.24518,8151,8.6011,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",8.8,9.4999,8.4344,8.95,0.37,4.31,486163.899979,18453,8.8871,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",7.4,8.88,8.58,0.98,12.89,37435.283158,761,8.2581,{"date":526,"open":527,"high":335,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",8.1,7.22,7.6,-0.17,-2.19,649677.517321,4856,7.8515,{"date":536,"open":292,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",8.4999,7.62,7.77,-0.14,-1.77,40647.769421,1028,7.9159,{"date":546,"open":18,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",8.09,6.0757,7.91,1.54,24.18,592879.177421,11738,7.0832,{"date":556,"open":528,"high":557,"low":185,"close":185,"change":256,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",7.42,-14.38,58695.820176,1415,7.141,{"date":563,"open":564,"high":565,"low":262,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",7.57,7.8,7.44,-0.5,-6.3,55676.779049,1180,7.5207,{"date":573,"open":461,"high":574,"low":575,"close":282,"change":463,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",9.145,7.48,-0.63,281696.957725,5645,8.4358,{"date":581,"open":566,"high":335,"low":528,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",7.99,0.38,4.99,83446.752954,1851,7.7288,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",7.39,8.75,7.61,-0.39,-4.88,57019.119332,2916,7.8444,{"date":599,"open":600,"high":601,"low":549,"close":273,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",9.65,9.815,-2.08,-20.63,97353.971218,2564,8.6358,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",9.89,11.4899,9.12,10.08,-0.9,-8.2,145614.47567,2505,9.9935,{"date":619,"open":410,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",11.7299,9.5001,10.98,0.1,0.92,128177.761871,2848,10.3985,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",12.07,12.6,9.49,10.88,-3.48,-24.23,242858.144611,4075,11.2329,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",16.86,20,14.23,14.36,-4.62,-24.34,436049.777287,9149,16.9957,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",23.09,24.229,16.2,18.98,2.2,13.11,4648554.047046,105371,20.4902,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",15.15,20.87,12.73,16.78,4.53,36.98,11711337.942785,197956,16.5989,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",8.32,18.73,8.0801,12.25,5.17,73.02,29586513.721319,473775,12.6269,{"date":684,"open":685,"high":686,"low":225,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",8.24,8.9,7.08,-1.82,-20.45,1828678.432746,27108,8.0947,{"date":694,"open":695,"high":696,"low":697,"close":686,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",6.71,9.42,6.21,3.87,76.94,52863121.632178,691395,8.536,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":411,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-17",5.12,5.246,4.92,5.03,2.65,1958500,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",5.15,5.4,4.87,4.9,-0.3,-5.77,18000,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":105,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-15",5.08,5.2,2.16,3100,{"date":727,"open":728,"high":729,"low":722,"close":730,"change":227,"percent_change":94,"volume":731,"transactions":9,"vwap":730},"2026-07-14",5.29,5.566,5.09,8100,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":236,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-13",5.096,5.51,5.05,5.1,-1.16,32400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",5.54,5.905,5.092,5.16,-0.165,-3.1,15300,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",4.89,5.92,4.85,5.325,0.285,5.65,52700,{"date":759,"open":745,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",5.26,5,5.04,-0.31,-5.79,9200,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",4.947,5.69,5.35,0.275,5.42,13600,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",4.845,5.075,0.085,1.7,3700,{"date":782,"open":783,"high":784,"low":783,"close":584,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":584},"2026-07-02",4.6,5.07,0.15,3.1,12900,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":37,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-01",4.495,4.93,4.43,4.84,4.09,14700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-30",4.62,4.75,4.385,4.65,-0.02,-0.43,28900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":156,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-29",4.58,4.76,4.11,4.67,4.01,38400,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":567,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-26",4.615,4.98,4.49,-10.02,3900,{"date":821,"open":822,"high":584,"low":822,"close":584,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":584},"2026-06-25",4.285,0.23,4.83,6500,{"date":827,"open":761,"high":737,"low":808,"close":808,"change":347,"percent_change":828,"volume":829,"transactions":9,"vwap":808},"2026-06-24",-6.94,7900,{"date":831,"open":708,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-23",5.23,4.91,5.115,-0.055,-1.06,9400,{"date":839,"open":737,"high":678,"low":584,"close":678,"change":218,"percent_change":840,"volume":841,"transactions":9,"vwap":678},"2026-06-22",1.37,11900,{"date":843,"open":844,"high":737,"low":844,"close":737,"change":209,"percent_change":845,"volume":846,"transactions":9,"vwap":737},"2026-06-18",4.73,7.37,16500,{"date":848,"open":849,"high":751,"low":849,"close":799,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":799},"2026-06-17",4.46,0.24,5.32,11700,{"date":854,"open":855,"high":824,"low":856,"close":856,"change":105,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-16",4.57,4.51,2.5,13100,{"date":860,"open":861,"high":761,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",4.27,4.23,4.4,-0.1,-2.22,114500,{"date":868,"open":869,"high":870,"low":871,"close":869,"change":488,"percent_change":872,"volume":873,"transactions":9,"vwap":869},"2026-06-12",4.5,4.949,4.33,12.22,82000,{"date":875,"open":876,"high":855,"low":877,"close":811,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":811},"2026-06-11",4.07,3.845,0.117,3.01,72400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":791,"volume":888,"transactions":9,"vwap":886},"2026-06-10",3.68,3.95,3.66,3.893,0.183,12200,{"date":890,"open":27,"high":27,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-09",3.71,-0.23,-5.84,13000,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":892,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-08",4.17,4.52,3.94,-5.52,13300,{"date":903,"open":861,"high":904,"low":905,"close":897,"change":187,"percent_change":906,"volume":907,"transactions":9,"vwap":897},"2026-06-05",4.394,4.137,-2.11,6600,{"date":909,"open":910,"high":667,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-04",4.35,4.13,4.26,-0.13,-2.96,10100,{"date":917,"open":869,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",4.74,4.39,-0.024,-0.54,9700,{"date":924,"open":856,"high":856,"low":326,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",4.414,0.019,0.43,17000,{"date":930,"open":832,"high":832,"low":27,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-01",4.395,-0.615,-12.28,53300,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",3.91,6.2,5.01,1.1,28.13,286900,{"date":944,"open":899,"high":811,"low":297,"close":937,"change":165,"percent_change":945,"volume":946,"transactions":9,"vwap":937},"2026-05-28",0.77,12800,{"date":948,"open":884,"high":949,"low":950,"close":951,"change":864,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-27",4.1,3.79,3.88,-2.51,14900,{"date":955,"open":897,"high":897,"low":956,"close":957,"change":165,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-26",3.96,3.98,0.76,3600,{"date":961,"open":811,"high":811,"low":962,"close":884,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":884},"2026-05-22",3.92,-0.18,-4.36,7600,{"date":967,"open":667,"high":667,"low":809,"close":911,"change":763,"percent_change":968,"volume":969,"transactions":9,"vwap":911},"2026-05-21",-6.98,10700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-20",4.41,4.97,4.36,4.44,0.02,0.45,47000,{"date":980,"open":849,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":819,"transactions":9,"vwap":983},"2026-05-19",4.56,4.03,4.42,-0.15,-3.28,{"date":987,"open":511,"high":855,"low":988,"close":855,"change":989,"percent_change":297,"volume":990,"transactions":9,"vwap":855},"2026-05-18",4.098,0.17,7200,{"date":992,"open":983,"high":993,"low":863,"close":863,"change":115,"percent_change":994,"volume":773,"transactions":9,"vwap":863},"2026-05-15",4.88,-0.68,{"date":996,"open":918,"high":918,"low":863,"close":792,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":792},"2026-05-14",-0.32,-6.74,13200,{"date":1001,"open":1002,"high":754,"low":1003,"close":799,"change":336,"percent_change":1004,"volume":1005,"transactions":9,"vwap":799},"2026-05-13",5.11,4.427,-9.18,29000,{"date":1007,"open":1002,"high":1008,"low":737,"close":832,"change":1009,"percent_change":919,"volume":1010,"transactions":9,"vwap":832},"2026-05-12",5.53,0.22,16100,{"date":1012,"open":1013,"high":938,"low":939,"close":939,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":939},"2026-05-11",5.86,-1.18,-19.06,25600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-08",7.21,7.31,6.03,6.19,-1.01,-14.03,38700,{"date":1027,"open":1028,"high":1029,"low":15,"close":462,"change":170,"percent_change":1022,"volume":1030,"transactions":9,"vwap":462},"2026-05-07",6.95,7.7,63000,{"date":1032,"open":196,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-06",7.58,6.149,6.78,-0.08,-1.17,86900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-05",5.88,7.5,5.6,6.86,0.9,15.1,243800,{"date":1049,"open":1050,"high":1051,"low":851,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-04",6.14,6.76,5.96,0.69,13.09,4631200,{"date":1057,"open":1058,"high":1059,"low":705,"close":1060,"change":1036,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-01",5.24,5.31,5.27,-1.5,960600,{"date":1064,"open":1065,"high":770,"low":708,"close":770,"change":71,"percent_change":1066,"volume":1067,"transactions":9,"vwap":770},"2026-04-30",5.14,0.94,11800,{"date":1069,"open":1060,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1073,"volume":748,"transactions":9,"vwap":1072},"2026-04-29",5.5,4.865,5.3,0,{"date":1075,"open":1076,"high":1072,"low":1077,"close":1072,"change":1073,"percent_change":1073,"volume":1078,"transactions":9,"vwap":1072},"2026-04-28",5.111,5.02,5000,{"date":1080,"open":760,"high":1081,"low":1082,"close":1072,"change":803,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1072},"2026-04-27",5.41,5.065,-7.5,23300,{"date":1086,"open":1087,"high":1087,"low":1077,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-24",6.34,5.73,-0.74,-11.44,42000,{"date":1093,"open":1060,"high":1094,"low":777,"close":254,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":254},"2026-04-23",6.68,1.13,21.16,200100,{"date":1099,"open":722,"high":1100,"low":1101,"close":1102,"change":45,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-22",5.39,4.82,5.34,6.16,7400,{"date":1106,"open":762,"high":762,"low":1107,"close":708,"change":165,"percent_change":1108,"volume":1109,"transactions":9,"vwap":708},"2026-04-21",4.72,0.6,16200,{"date":1111,"open":808,"high":1112,"low":1113,"close":761,"change":1114,"percent_change":897,"volume":1115,"transactions":9,"vwap":761},"2026-04-20",5.095,4.502,0.2,133700,{"date":1117,"open":1118,"high":1119,"low":808,"close":1120,"change":165,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-17",4.77,4.96,4.8,0.63,13900,{"date":1124,"open":1125,"high":1125,"low":801,"close":1118,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1118},"2026-04-16",6.08,-1.43,-23.06,33700,{"date":1130,"open":18,"high":1131,"low":1132,"close":938,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":938},"2026-04-15",6.4,6.1,-0.11,-1.74,55000,{"date":1137,"open":1138,"high":1139,"low":196,"close":196,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":196},"2026-04-14",6.33,6.51,-0.24,-3.66,28600,{"date":1144,"open":254,"high":1145,"low":196,"close":1146,"change":463,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-13",6.555,6.55,-0.76,16000,{"date":1150,"open":217,"high":194,"low":264,"close":1151,"change":187,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-10",6.6,-1.35,65600,{"date":1155,"open":264,"high":1156,"low":1157,"close":1158,"change":209,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-09",6.98,6.07,6.69,5.52,79300,{"date":1162,"open":1132,"high":1163,"low":1164,"close":1087,"change":963,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1087},"2026-04-08",6.52,6.02,-2.76,427400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1163,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1163},"2026-04-07",7.135,7.59,6.04,2.1,47.51,14958000,{"date":1176,"open":919,"high":1177,"low":1178,"close":983,"change":913,"percent_change":1179,"volume":1180,"transactions":9,"vwap":983},"2026-04-06",4.425,4.3,-2.86,3757000,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-02",4.18,4.55,0.09,2.02,2900,{"date":1189,"open":1184,"high":1184,"low":326,"close":849,"change":864,"percent_change":531,"volume":1190,"transactions":9,"vwap":849},"2026-04-01",8000,{"date":1192,"open":912,"high":783,"low":1193,"close":981,"change":433,"percent_change":1194,"volume":1195,"transactions":9,"vwap":981},"2026-03-31",4.21,1.33,17100,{"date":1197,"open":1198,"high":869,"low":876,"close":869,"change":1199,"percent_change":1033,"volume":1200,"transactions":9,"vwap":869},"2026-03-30",4.08,0.317,16900,{"date":1202,"open":956,"high":27,"low":950,"close":1203,"change":1204,"percent_change":530,"volume":1205,"transactions":9,"vwap":1203},"2026-03-27",4.183,-0.007,24800,{"date":1207,"open":1183,"high":27,"low":1208,"close":1209,"change":187,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-26",3.666,4.19,-2.1,116000,{"date":1213,"open":862,"high":1178,"low":809,"close":1214,"change":850,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-25",4.28,5.94,1573100,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":540,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-24",4.04,-3.35,4400,{"date":1223,"open":1224,"high":27,"low":1225,"close":1183,"change":165,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1183},"2026-03-23",4.05,3.955,0.72,12700,{"date":1229,"open":1230,"high":1209,"low":1231,"close":1231,"change":1232,"percent_change":256,"volume":1233,"transactions":9,"vwap":1231},"2026-03-20",4.165,4.15,-0.045,19000,{"date":1235,"open":949,"high":511,"low":982,"close":1236,"change":1237,"percent_change":900,"volume":1238,"transactions":9,"vwap":1236},"2026-03-19",4.195,-0.245,18900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":975,"change":1133,"percent_change":1244,"volume":1245,"transactions":9,"vwap":975},"2026-03-18",4.47,4.48,4.37,-2.42,8600,{"date":1247,"open":918,"high":1119,"low":1248,"close":1184,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1184},"2026-03-17",4.535,-0.88,-16.21,21000,{"date":1253,"open":770,"high":1254,"low":728,"close":1255,"change":802,"percent_change":369,"volume":1256,"transactions":9,"vwap":1255},"2026-03-16",5.62,5.43,33200,{"date":1258,"open":1259,"high":1260,"low":705,"close":1261,"change":1185,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-13",5.21,5.46,5.45,1.68,10500,{"date":1265,"open":707,"high":1266,"low":707,"close":1266,"change":156,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-12",5.36,3.47,7300,{"date":1270,"open":761,"high":832,"low":1271,"close":1272,"change":156,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-11",4.975,5.18,3.6,21500,{"date":1276,"open":791,"high":1277,"low":1120,"close":761,"change":71,"percent_change":1278,"volume":1205,"transactions":9,"vwap":761},"2026-03-10",5.156,1.01,{"date":1280,"open":1281,"high":1072,"low":1282,"close":1283,"change":488,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-09",4.34,4.32,4.95,10.99,92000,{"date":1287,"open":1288,"high":1289,"low":911,"close":849,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":849},"2026-03-06",4.14,4.59,0.39,9.58,75400,{"date":1294,"open":863,"high":1295,"low":1296,"close":876,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":876},"2026-03-05",4.79,4.02,-0.52,-11.33,136800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1289,"change":422,"percent_change":292,"volume":1305,"transactions":9,"vwap":1289},"2026-03-04",5.37,5.82,3.9,6307200,{"date":1307,"open":949,"high":1308,"low":1224,"close":912,"change":105,"percent_change":709,"volume":1309,"transactions":9,"vwap":912},"2026-03-03",4.315,28000,{"date":1311,"open":876,"high":27,"low":811,"close":1231,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1231},"2026-03-02",0.088,2.17,32800,{"date":1316,"open":899,"high":1317,"low":899,"close":1318,"change":1319,"percent_change":1320,"volume":901,"transactions":9,"vwap":1318},"2026-02-27",4.235,4.062,0.052,1.3,{"date":1322,"open":899,"high":1209,"low":297,"close":811,"change":218,"percent_change":1323,"volume":1324,"transactions":9,"vwap":811},"2026-02-26",1.78,40700,{"date":1326,"open":1327,"high":817,"low":1328,"close":899,"change":1009,"percent_change":1329,"volume":1330,"transactions":9,"vwap":899},"2026-02-25",3.81,3.8,5.91,209200,{"date":1332,"open":1209,"high":769,"low":25,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-24",3.72,-0.34,-8.37,661600,{"date":1338,"open":1339,"high":855,"low":937,"close":1340,"change":433,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-23",3.97,4.06,1.5,172300,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":921,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-20",4.64,3.84,4,-11.89,208000,{"date":1351,"open":1352,"high":1107,"low":1333,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-19",4.16,4.54,0.28,6.57,360090,{"date":1358,"open":1183,"high":869,"low":1296,"close":912,"change":1297,"percent_change":1359,"volume":1360,"transactions":9,"vwap":912},"2026-02-18",-10.88,20545,{"date":1362,"open":1363,"high":1363,"low":808,"close":1364,"change":802,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-17",5.06,4.78,-0.42,370,{"date":1368,"open":816,"high":761,"low":1120,"close":1120,"change":52,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1120},"2026-02-13",0.84,1890,{"date":1372,"open":761,"high":761,"low":808,"close":808,"change":963,"percent_change":1373,"volume":1374,"transactions":9,"vwap":808},"2026-02-12",-3.64,920,{"date":1376,"open":716,"high":761,"low":808,"close":1377,"change":52,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-11",4.94,0.82,210,{"date":1381,"open":808,"high":1377,"low":808,"close":716,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":716},"2026-02-10",0.14,2.94,45,{"date":1386,"open":707,"high":707,"low":783,"close":808,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":808},"2026-02-09",0.12,2.59,450,{"date":1391,"open":783,"high":1345,"low":1392,"close":1345,"change":540,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1345},"2026-02-06",4.22,-2.93,1365,{"date":1396,"open":1077,"high":745,"low":798,"close":1364,"change":1297,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1364},"2026-02-05",-9.81,4030,{"date":1400,"open":1401,"high":1401,"low":761,"close":1072,"change":1140,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1072},"2026-02-04",5.44,-4.33,1835,{"date":1405,"open":851,"high":1406,"low":851,"close":742,"change":540,"percent_change":1407,"volume":1408,"transactions":9,"vwap":742},"2026-02-03",5.9,-2.46,1030,{"date":1410,"open":1411,"high":1411,"low":1070,"close":1412,"change":285,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-02",6,5.68,-5.96,1940,{"date":1416,"open":1411,"high":1417,"low":1013,"close":1171,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1171},"2026-01-30",6.06,0.5,9.03,1295,{"date":1422,"open":1423,"high":1423,"low":722,"close":742,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":742},"2026-01-29",6.12,-0.6,-9.77,5970,{"date":1428,"open":1164,"high":1429,"low":1041,"close":1050,"change":1387,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1050},"2026-01-28",6.22,1.99,1815,{"date":1433,"open":938,"high":1434,"low":1164,"close":1164,"change":228,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1164},"2026-01-27",6.42,-2.59,525,{"date":1438,"open":1406,"high":1439,"low":1406,"close":1440,"change":94,"percent_change":1441,"volume":1374,"transactions":9,"vwap":1440},"2026-01-26",7.02,6.18,-3.13,{"date":1443,"open":1444,"high":1445,"low":1446,"close":217,"change":1365,"percent_change":1447,"volume":1448,"transactions":9,"vwap":217},"2026-01-23",6.64,6.8,5.8,-6.18,3780,{"date":1450,"open":1132,"high":1451,"low":1132,"close":1445,"change":1452,"percent_change":957,"volume":1453,"transactions":9,"vwap":1445},"2026-01-22",7,0.26,2465,{"date":1455,"open":1451,"high":517,"low":197,"close":226,"change":52,"percent_change":1456,"volume":1457,"transactions":9,"vwap":226},"2026-01-21",0.62,1590,{"date":1459,"open":1411,"high":1044,"low":1013,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-20",6.5,0.58,9.8,6960,{"date":1465,"open":938,"high":1087,"low":1041,"close":752,"change":1365,"percent_change":1466,"volume":1467,"transactions":9,"vwap":752},"2026-01-16",-6.62,960,{"date":1469,"open":1470,"high":1470,"low":1103,"close":1087,"change":1140,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1087},"2026-01-15",6.58,-3.65,935,{"date":1474,"open":1131,"high":1470,"low":16,"close":1470,"change":236,"percent_change":613,"volume":174,"transactions":9,"vwap":1470},"2026-01-14",{"date":1476,"open":235,"high":1477,"low":1131,"close":1444,"change":1297,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1444},"2026-01-13",6.82,-7.26,880,{"date":1481,"open":1035,"high":1482,"low":1483,"close":1484,"change":802,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-12",7.18,6.46,7.16,-0.28,1425,{"date":1488,"open":462,"high":462,"low":1044,"close":1482,"change":1489,"percent_change":1095,"volume":1490,"transactions":9,"vwap":1482},"2026-01-09",0.08,1645,{"date":1492,"open":1482,"high":1482,"low":1151,"close":1493,"change":1489,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-08",7.1,1.14,680,{"date":1497,"open":1451,"high":462,"low":1498,"close":1439,"change":976,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1439},"2026-01-07",6.66,0.29,1585,{"date":1502,"open":1470,"high":1451,"low":1503,"close":1451,"change":1452,"percent_change":297,"volume":1504,"transactions":9,"vwap":1451},"2026-01-06",6.44,2280,{"date":1506,"open":1434,"high":1051,"low":938,"close":195,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":195},"2026-01-05",0.7,11.59,3845,{"date":1511,"open":1164,"high":264,"low":1512,"close":1171,"change":1114,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1171},"2026-01-02",5.72,3.42,1515,{"date":1516,"open":1517,"high":1518,"low":1043,"close":1519,"change":237,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-12-31",6.88,6.96,5.84,-13.86,13620,{"date":1523,"open":1151,"high":462,"low":1131,"close":1035,"change":623,"percent_change":1341,"volume":1524,"transactions":9,"vwap":1035},"2025-12-30",5800,{"date":1526,"open":17,"high":1484,"low":1163,"close":1094,"change":316,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1094},"2025-12-29",-8.99,5990,{"date":1530,"open":1131,"high":517,"low":1131,"close":1531,"change":228,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-26",7.34,-2.13,7660,{"date":1535,"open":462,"high":1042,"low":1451,"close":1042,"change":1387,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1042},"2025-12-24",1.63,2675,{"date":1539,"open":1540,"high":1541,"low":1044,"close":1542,"change":623,"percent_change":840,"volume":1543,"transactions":9,"vwap":1542},"2025-12-23",7.04,7.66,7.38,3145,{"date":1545,"open":528,"high":1546,"low":1444,"close":1546,"change":1073,"percent_change":1073,"volume":1547,"transactions":9,"vwap":1546},"2025-12-22",7.28,2090,{"date":1549,"open":1131,"high":1550,"low":1131,"close":1546,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1546},"2025-12-19",7.3,0.4,5.81,3060,{"date":1555,"open":1484,"high":528,"low":1517,"close":1517,"change":1249,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1517},"2025-12-18",-11.34,1655,{"date":1559,"open":528,"high":272,"low":687,"close":272,"change":1073,"percent_change":1073,"volume":1560,"transactions":9,"vwap":272},"2025-12-17",2485,{"date":1562,"open":529,"high":272,"low":938,"close":272,"change":1036,"percent_change":1563,"volume":1564,"transactions":9,"vwap":272},"2025-12-16",-1.02,7110,{"date":1566,"open":284,"high":1567,"low":528,"close":461,"change":540,"percent_change":1568,"volume":1569,"transactions":9,"vwap":461},"2025-12-15",7.96,-1.75,9185,{"date":1571,"open":1451,"high":273,"low":1445,"close":451,"change":1572,"percent_change":367,"volume":1573,"transactions":9,"vwap":451},"2025-12-12",0.66,39885,{"date":1575,"open":1517,"high":1542,"low":1517,"close":262,"change":1485,"percent_change":1576,"volume":1577,"transactions":9,"vwap":262},"2025-12-11",-3.68,24510,{"date":1579,"open":440,"high":1580,"low":1131,"close":529,"change":1452,"percent_change":1581,"volume":1582,"transactions":9,"vwap":529},"2025-12-10",8.4,3.54,978150,{"date":1584,"open":517,"high":1029,"low":1550,"close":1531,"change":623,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1531},"2025-12-09",1.38,339765,{"date":1588,"open":314,"high":440,"low":462,"close":1589,"change":1365,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-08",7.24,-5.48,6680,{"date":1593,"open":1029,"high":1594,"low":517,"close":1541,"change":433,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1541},"2025-12-05",8.06,0.79,2665,{"date":1598,"open":272,"high":282,"low":305,"close":529,"change":94,"percent_change":1599,"volume":1600,"transactions":9,"vwap":529},"2025-12-04",-2.56,1710,{"date":1602,"open":1603,"high":1603,"low":566,"close":565,"change":1073,"percent_change":1073,"volume":1604,"transactions":9,"vwap":565},"2025-12-03",8.3,6470,{"date":1606,"open":1607,"high":1608,"low":565,"close":565,"change":275,"percent_change":594,"volume":1609,"transactions":9,"vwap":565},"2025-12-02",8.2,8.54,4885,{"date":1611,"open":1607,"high":346,"low":485,"close":1607,"change":94,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1607},"2025-12-01",-2.38,2795,{"date":1615,"open":1580,"high":1616,"low":1603,"close":1580,"change":623,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1580},"2025-11-28",9.22,1.2,7650,{"date":1620,"open":420,"high":1621,"low":283,"close":1603,"change":864,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1603},"2025-11-26",8.66,-1.19,7385,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1580,"change":1036,"percent_change":237,"volume":1628,"transactions":9,"vwap":1580},"2025-11-25",8.96,8.36,4855,{"date":1630,"open":273,"high":1631,"low":557,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-11-24",9.88,8.48,1.06,14.29,60675,{"date":1637,"open":529,"high":451,"low":528,"close":557,"change":540,"percent_change":1638,"volume":1639,"transactions":9,"vwap":557},"2025-11-21",-1.85,5920,{"date":1641,"open":1580,"high":519,"low":1042,"close":1642,"change":93,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-20",7.56,-8.47,12175,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1649,"change":802,"percent_change":1140,"volume":1650,"transactions":9,"vwap":1649},"2025-11-19",8.56,8.68,8.26,2745,{"date":1652,"open":1649,"high":1653,"low":452,"close":1654,"change":976,"percent_change":850,"volume":1655,"transactions":9,"vwap":1654},"2025-11-18",8.44,8.28,4005,{"date":1657,"open":506,"high":506,"low":273,"close":1649,"change":336,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1649},"2025-11-17",-5.49,7405,{"date":1661,"open":1580,"high":518,"low":485,"close":1662,"change":1663,"percent_change":1407,"volume":1664,"transactions":9,"vwap":1662},"2025-11-14",8.74,-0.22,11910,{"date":1666,"open":1667,"high":1667,"low":519,"close":1626,"change":1036,"percent_change":1249,"volume":1668,"transactions":9,"vwap":1626},"2025-11-13",9.26,10860,{"date":1670,"open":1671,"high":443,"low":1632,"close":333,"change":1551,"percent_change":1672,"volume":1673,"transactions":9,"vwap":333},"2025-11-12",8.62,4.63,8545,{"date":1675,"open":420,"high":1676,"low":1607,"close":1677,"change":1678,"percent_change":1041,"volume":1679,"transactions":9,"vwap":1677},"2025-11-11",9.3,8.64,0.48,13380,{"date":1681,"open":273,"high":519,"low":565,"close":485,"change":52,"percent_change":488,"volume":1682,"transactions":9,"vwap":485},"2025-11-10",6785,{"date":1684,"open":420,"high":420,"low":452,"close":1685,"change":994,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-07",8.12,-7.73,13750,{"date":1689,"open":1690,"high":378,"low":1580,"close":506,"change":236,"percent_change":994,"volume":1691,"transactions":9,"vwap":506},"2025-11-06",8.86,22840,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1690,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1690},"2025-11-05",9.08,9.72,8.7,-0.26,-2.85,10595,{"date":1701,"open":429,"high":396,"low":332,"close":611,"change":1036,"percent_change":1702,"volume":1703,"transactions":9,"vwap":611},"2025-11-04",-0.87,14135,{"date":1705,"open":378,"high":1706,"low":367,"close":388,"change":1365,"percent_change":1707,"volume":1708,"transactions":9,"vwap":388},"2025-11-03",9.64,-4.37,27850,{"date":1710,"open":1711,"high":1712,"low":355,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-10-31",11.1,11.78,9.62,-1.72,-15.17,91090,{"date":1718,"open":429,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-30",13.16,8.92,11.34,2.24,24.62,1362775,{"date":1726,"open":429,"high":696,"low":1720,"close":1727,"change":1354,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-29",9.1,3.17,9325,{"date":1731,"open":367,"high":1732,"low":420,"close":1733,"change":963,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-28",9.14,8.82,-2,8025,{"date":1737,"open":506,"high":1738,"low":1647,"close":429,"change":1489,"percent_change":1045,"volume":1739,"transactions":9,"vwap":429},"2025-10-27",9.16,12025,{"date":1741,"open":1733,"high":1742,"low":1677,"close":1720,"change":1387,"percent_change":412,"volume":1743,"transactions":9,"vwap":1720},"2025-10-24",9.32,7390,{"date":1745,"open":686,"high":1742,"low":431,"close":506,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":506},"2025-10-23",-0.04,-0.45,16180,{"date":1750,"open":368,"high":1751,"low":1733,"close":332,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":332},"2025-10-22",9.5,-1,-10.16,32430,{"date":1756,"open":1727,"high":1757,"low":1580,"close":1758,"change":1617,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-21",12.4,9.84,13.89,483140,{"date":1762,"open":410,"high":410,"low":420,"close":1677,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1677},"2025-10-20",-0.98,-10.19,29240,{"date":1767,"open":273,"high":1768,"low":565,"close":1713,"change":550,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1713},"2025-10-17",10.06,19.06,93430,{"date":1772,"open":1654,"high":518,"low":295,"close":295,"change":285,"percent_change":1773,"volume":1774,"transactions":9,"vwap":295},"2025-10-16",-4.27,2585,{"date":1776,"open":420,"high":429,"low":685,"close":1653,"change":433,"percent_change":1226,"volume":1777,"transactions":9,"vwap":1653},"2025-10-15",2320,{"date":1779,"open":334,"high":420,"low":565,"close":334,"change":1036,"percent_change":1780,"volume":1781,"transactions":9,"vwap":334},"2025-10-14",-0.95,5605,{"date":1783,"open":1784,"high":1462,"low":1785,"close":431,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":431},"2025-10-13",9.6,8.22,-1.34,-13.67,20590,{"date":1790,"open":1791,"high":1792,"low":1727,"close":1462,"change":850,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1462},"2025-10-10",9.98,10.2,2.51,119345,{"date":1796,"open":368,"high":1797,"low":1732,"close":1798,"change":1799,"percent_change":779,"volume":1800,"transactions":9,"vwap":1798},"2025-10-09",10,9.56,0.16,23860,{"date":1802,"open":1784,"high":408,"low":686,"close":368,"change":454,"percent_change":1803,"volume":1804,"transactions":9,"vwap":368},"2025-10-08",-1.26,64160,{"date":1806,"open":1751,"high":1807,"low":1732,"close":1808,"change":540,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-07",9.82,9.52,-1.45,4485,{"date":1812,"open":368,"high":1462,"low":1742,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-06",9.66,0.34,3.65,2275,{"date":1818,"open":367,"high":1819,"low":367,"close":1742,"change":1114,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1742},"2025-10-03",9.48,2.19,6965,{"date":1823,"open":1648,"high":368,"low":1648,"close":611,"change":1799,"percent_change":1824,"volume":1825,"transactions":9,"vwap":611},"2025-10-02",1.79,5215,{"date":1827,"open":486,"high":378,"low":1621,"close":1626,"change":1073,"percent_change":1073,"volume":1810,"transactions":9,"vwap":1626},"2025-10-01",{"date":1829,"open":1626,"high":1694,"low":519,"close":1626,"change":1036,"percent_change":1249,"volume":1830,"transactions":9,"vwap":1626},"2025-09-30",3220,{"date":1832,"open":1677,"high":443,"low":431,"close":333,"change":1387,"percent_change":1833,"volume":1834,"transactions":9,"vwap":333},"2025-09-29",1.35,3825,{"date":1836,"open":1784,"high":1784,"low":1653,"close":1720,"change":336,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1720},"2025-09-26",-5.11,6615,{"date":1840,"open":1784,"high":1462,"low":429,"close":368,"change":1334,"percent_change":1841,"volume":1842,"transactions":9,"vwap":368},"2025-09-25",-3.49,3465,{"date":1844,"open":1676,"high":1791,"low":429,"close":1845,"change":1456,"percent_change":1445,"volume":1846,"transactions":9,"vwap":1845},"2025-09-24",9.74,3215,{"date":1848,"open":1727,"high":1791,"low":429,"close":611,"change":976,"percent_change":1009,"volume":1849,"transactions":9,"vwap":611},"2025-09-23",4915,{"date":1851,"open":388,"high":1852,"low":1671,"close":1727,"change":1140,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1727},"2025-09-22",9.78,-2.57,8940,{"date":1856,"open":1857,"high":1858,"low":429,"close":1859,"change":470,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-19",11.72,11.9,9.34,-17.05,40930,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1073,"percent_change":1073,"volume":1868,"transactions":9,"vwap":1867},"2025-09-18",11,12.32,10.34,11.26,10735,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1867,"change":976,"percent_change":156,"volume":1874,"transactions":9,"vwap":1867},"2025-09-17",11.44,13,11.24,32090,{"date":1876,"open":1877,"high":1857,"low":1878,"close":1873,"change":1369,"percent_change":295,"volume":1879,"transactions":9,"vwap":1873},"2025-09-16",10.38,10.22,19805,{"date":1881,"open":397,"high":387,"low":1713,"close":1882,"change":52,"percent_change":1290,"volume":1883,"transactions":9,"vwap":1882},"2025-09-15",10.4,19595,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1108,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-12",9.28,10.5,10.36,6.15,26200,{"date":1892,"open":1784,"high":1893,"low":1671,"close":365,"change":1663,"percent_change":1894,"volume":1895,"transactions":9,"vwap":365},"2025-09-11",10.72,-2.2,27715,{"date":1897,"open":420,"high":1882,"low":420,"close":1791,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1791},"2025-09-10",1.24,14.19,15150,{"date":1902,"open":1903,"high":346,"low":1607,"close":1662,"change":1382,"percent_change":1536,"volume":1904,"transactions":9,"vwap":1662},"2025-09-09",8.76,13425,{"date":1906,"open":527,"high":506,"low":273,"close":420,"change":850,"percent_change":1907,"volume":819,"transactions":9,"vwap":420},"2025-09-08",2.87,{"date":1909,"open":1649,"high":506,"low":566,"close":1627,"change":1140,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1627},"2025-09-05",-2.79,15580,{"date":1913,"open":1733,"high":1864,"low":1607,"close":420,"change":275,"percent_change":1914,"volume":1915,"transactions":9,"vwap":420},"2025-09-04",-4.44,130780,{"date":1917,"open":486,"high":486,"low":1671,"close":429,"change":228,"percent_change":1568,"volume":1918,"transactions":9,"vwap":429},"2025-09-03",4635,{"date":1920,"open":487,"high":407,"low":335,"close":1738,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1738},"2025-09-02",0.74,8.79,2690,{"date":1925,"open":1649,"high":388,"low":1607,"close":1926,"change":963,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-08-29",8.42,-2.09,11990,{"date":1930,"open":452,"high":506,"low":273,"close":420,"change":1931,"percent_change":1100,"volume":1932,"transactions":9,"vwap":420},"2025-08-28",0.44,3320,{"date":1934,"open":686,"high":686,"low":440,"close":485,"change":93,"percent_change":1935,"volume":1936,"transactions":9,"vwap":485},"2025-08-27",-7.9,9645,{"date":1938,"open":378,"high":1784,"low":506,"close":1690,"change":1089,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1690},"2025-08-26",-7.71,3440,{"date":1942,"open":420,"high":410,"low":335,"close":1784,"change":444,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1784},"2025-08-25",13.74,13795,{"date":1946,"open":1947,"high":368,"low":1603,"close":1653,"change":1489,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1653},"2025-08-22",8.34,0.96,16330,{"date":1951,"open":273,"high":420,"low":314,"close":1627,"change":1952,"percent_change":1303,"volume":1953,"transactions":9,"vwap":1627},"2025-08-21",0.46,5295,{"date":1955,"open":283,"high":519,"low":565,"close":314,"change":864,"percent_change":1956,"volume":1957,"transactions":9,"vwap":314},"2025-08-20",-1.25,5495,{"date":1959,"open":1960,"high":506,"low":273,"close":273,"change":275,"percent_change":1961,"volume":1962,"transactions":9,"vwap":273},"2025-08-19",8.52,-4.76,5740,{"date":1964,"open":332,"high":332,"low":1627,"close":1580,"change":1365,"percent_change":1961,"volume":1965,"transactions":9,"vwap":1580},"2025-08-18",5875,{"date":1967,"open":335,"high":429,"low":1580,"close":1733,"change":433,"percent_change":19,"volume":1968,"transactions":9,"vwap":1733},"2025-08-15",16295,{"date":1970,"open":1971,"high":506,"low":284,"close":1903,"change":1226,"percent_change":1626,"volume":1972,"transactions":9,"vwap":1903},"2025-08-14",8.04,21130,{"date":1974,"open":283,"high":420,"low":1029,"close":1971,"change":1746,"percent_change":567,"volume":1975,"transactions":9,"vwap":1971},"2025-08-13",12955,{"date":1977,"open":566,"high":1580,"low":566,"close":295,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":295},"2025-08-12",0.56,7.45,15215,{"date":1982,"open":1542,"high":1983,"low":462,"close":1984,"change":1036,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-08-11",7.88,7.52,-1.05,10485,{"date":1988,"open":687,"high":273,"low":1044,"close":529,"change":1073,"percent_change":1073,"volume":1989,"transactions":9,"vwap":529},"2025-08-08",60995,{"date":1991,"open":1992,"high":1993,"low":1994,"close":529,"change":1995,"percent_change":973,"volume":1996,"transactions":9,"vwap":529},"2025-08-07",7.06,10.24,6.9,0.36,611730,{"date":1998,"open":462,"high":314,"low":1493,"close":1589,"change":336,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1589},"2025-08-06",-6.22,108075,{"date":2002,"open":1648,"high":2003,"low":557,"close":284,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":284},"2025-08-05",14,-0.96,-11.06,1325850,{"date":2008,"open":1662,"high":2009,"low":1926,"close":1648,"change":1382,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1648},"2025-08-04",10.12,1.64,6365,{"date":2013,"open":432,"high":1819,"low":1926,"close":1608,"change":93,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1608},"2025-08-01",-7.58,14870,{"date":2017,"open":2018,"high":2018,"low":432,"close":432,"change":2019,"percent_change":2020,"volume":1682,"transactions":9,"vwap":432},"2025-07-31",10.14,-0.92,-9.06,{"date":2022,"open":2023,"high":2024,"low":1695,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-07-30",10.7,10.86,10.16,-0.64,-5.93,11975,{"date":2030,"open":1887,"high":64,"low":2031,"close":387,"change":1382,"percent_change":2032,"volume":2033,"transactions":9,"vwap":387},"2025-07-29",10.02,1.31,11205,{"date":2035,"open":1462,"high":2036,"low":1462,"close":2037,"change":1572,"percent_change":1151,"volume":2038,"transactions":9,"vwap":2037},"2025-07-28",12,10.66,20505,{"date":2040,"open":390,"high":2041,"low":388,"close":1797,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1797},"2025-07-25",10.6,-0.8,-7.41,14905,{"date":2046,"open":2047,"high":2048,"low":1878,"close":387,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":387},"2025-07-24",12.1,12.9,-1.6,-12.9,19495,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1757,"change":1334,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1757},"2025-07-23",12.36,12.56,11.8,-2.67,11780,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":864,"percent_change":265,"volume":2065,"transactions":9,"vwap":2064},"2025-07-22",12.8,12.84,12.24,12.74,8525,{"date":2067,"open":1943,"high":2068,"low":2069,"close":2062,"change":613,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2062},"2025-07-21",15.2,12.44,-6.55,14990,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1943,"change":1752,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1943},"2025-07-18",14.56,14.9,13.12,-6.78,19775,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2004,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-07-17",15.4,16.14,14.28,14.74,-6.11,10875,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":717,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-07-16",15.94,14.6,15.7,-1.88,14455,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1073,"percent_change":1073,"volume":2100,"transactions":9,"vwap":2099},"2025-07-15",15.74,17.46,15,16,14530,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2099,"change":1948,"percent_change":217,"volume":2106,"transactions":9,"vwap":2099},"2025-07-14",16.9,18.2,14.66,29510,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":316,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-07-11",15.24,16.16,14.86,15.04,-4.2,6905,{"date":2116,"open":2117,"high":2091,"low":2118,"close":2091,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2091},"2025-07-10",13.94,13.46,2.28,16.99,14115,{"date":2123,"open":2124,"high":1943,"low":2125,"close":2126,"change":156,"percent_change":412,"volume":2127,"transactions":9,"vwap":2126},"2025-07-09",13.4,13.2,13.42,2580,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1746,"percent_change":717,"volume":2134,"transactions":9,"vwap":2133},"2025-07-08",13.62,13.88,13.22,13.24,1810,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2139,"change":1334,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-07",13.52,13.84,13.28,-2.5,2345,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2130,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2130},"2025-07-03",13.44,14.16,-0.38,-2.71,3805,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2003,"change":336,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2003},"2025-07-02",14.04,14.5,13.66,-3.31,1950,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1678,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-07-01",13.92,14.8,13.64,14.48,3.43,5200,{"date":2165,"open":2166,"high":2166,"low":2125,"close":2003,"change":94,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2003},"2025-06-30",14.3,-1.41,7680,{"date":2170,"open":2118,"high":2099,"low":631,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-06-27",14.2,1.48,11.64,54875,{"date":2176,"open":2160,"high":2177,"low":1873,"close":2178,"change":1249,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-06-26",13.72,12.72,-6.47,14420,{"date":2182,"open":2098,"high":2098,"low":2118,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-06-25",13.6,-1.24,-8.36,8435,{"date":2188,"open":2171,"high":2189,"low":2183,"close":2190,"change":1931,"percent_change":2191,"volume":1564,"transactions":9,"vwap":2190},"2025-06-24",14.98,14.84,3.06,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1304,"volume":2199,"transactions":9,"vwap":2197},"2025-06-23",14.7,15.12,13.8,14.4,0.54,4830,{"date":2201,"open":2202,"high":2202,"low":2196,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-06-20",15.9,13.86,-1.64,-10.58,12255,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2211,"change":1014,"percent_change":2212,"volume":1078,"transactions":9,"vwap":2211},"2025-06-18",17,17.2,15.5,-7.07,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-06-17",19.6,16.6,16.68,-1.76,-9.54,5860,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":1147,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-06-16",19.58,18.3,18.44,-3.96,2310,{"date":2229,"open":2230,"high":2230,"low":2224,"close":2231,"change":52,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-06-13",19.4,19.2,0.21,3010,{"date":2235,"open":2231,"high":2236,"low":2237,"close":2238,"change":1799,"percent_change":1369,"volume":174,"transactions":9,"vwap":2238},"2025-06-12",19.56,18.8,19.16,{"date":2240,"open":2215,"high":2215,"low":2241,"close":2242,"change":583,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-06-11",18.62,19,2.04,3275,{"date":2246,"open":2237,"high":2247,"low":2248,"close":2241,"change":433,"percent_change":2249,"volume":1514,"transactions":9,"vwap":2241},"2025-06-10",19.72,18.4,0.32,{"date":2251,"open":2252,"high":642,"low":2225,"close":2253,"change":1140,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-06-09",19.62,18.56,-1.28,1580,{"date":2257,"open":2258,"high":2259,"low":2248,"close":2237,"change":156,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2237},"2025-06-06",18.5,19.8,0.97,2605,{"date":2263,"open":2242,"high":2259,"low":2264,"close":2241,"change":139,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2241},"2025-06-05",18.6,-2.92,835,{"date":2268,"open":642,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-06-04",20.4,19.1,19.18,-0.82,-4.1,4170,{"date":2276,"open":2259,"high":51,"low":2230,"close":642,"change":173,"percent_change":760,"volume":2277,"transactions":9,"vwap":642},"2025-06-03",5080,{"date":2279,"open":2280,"high":2280,"low":2242,"close":2242,"change":2049,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2242},"2025-06-02",21.8,-7.77,1470,{"date":2284,"open":2285,"high":2286,"low":2247,"close":2287,"change":2049,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-30",21.4,21.6,20.6,-7.21,1305,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1752,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-05-29",23.4,24,22,22.2,-4.31,1175,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2301,"change":2042,"percent_change":2302,"volume":1389,"transactions":9,"vwap":2301},"2025-05-28",24.4,23.2,-3.33,{"date":2304,"open":2292,"high":2305,"low":2306,"close":2293,"change":1617,"percent_change":760,"volume":2307,"transactions":9,"vwap":2293},"2025-05-27",24.8,23,710,{"date":2309,"open":2310,"high":2300,"low":2311,"close":2311,"change":1752,"percent_change":2113,"volume":1394,"transactions":9,"vwap":2311},"2025-05-23",23.6,22.8,{"date":2313,"open":2293,"high":2314,"low":2315,"close":2316,"change":1114,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-05-22",25,22.6,23.8,0.85,2015,{"date":2320,"open":2314,"high":2314,"low":2321,"close":2310,"change":1365,"percent_change":1568,"volume":2322,"transactions":9,"vwap":2310},"2025-05-21",23.5,1160,{"date":2324,"open":2325,"high":2314,"low":2316,"close":2326,"change":1763,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-05-20",24.6,24.02,-3.92,2770,{"date":2330,"open":2331,"high":2331,"low":2310,"close":2314,"change":275,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2314},"2025-05-19",25.6,-1.57,810,{"date":2335,"open":2315,"high":2331,"low":2315,"close":2336,"change":656,"percent_change":1819,"volume":2337,"transactions":9,"vwap":2336},"2025-05-16",25.4,1070,{"date":2339,"open":2306,"high":2310,"low":2340,"close":2301,"change":1424,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2301},"2025-05-15",22.5,-2.52,1725,{"date":2344,"open":2310,"high":2345,"low":2346,"close":2316,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2316},"2025-05-14",25.8,22.62,3.4,16.67,15405,{"date":2351,"open":2264,"high":2352,"low":2258,"close":2269,"change":78,"percent_change":2138,"volume":2353,"transactions":9,"vwap":2269},"2025-05-13",21.2,7410,{"date":2355,"open":51,"high":2345,"low":2210,"close":2356,"change":836,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-12",17.92,-5.58,13970,{"date":2360,"open":2361,"high":2301,"low":655,"close":655,"change":1244,"percent_change":2362,"volume":2363,"transactions":9,"vwap":655},"2025-05-09",22.4,-11.31,6900,{"date":2365,"open":2366,"high":2367,"low":642,"close":2285,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2285},"2025-05-08",30,33.8,-11.6,-35.15,42760,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-05-07",37.8,40.4,31,33,-5.2,-13.61,19330,{"date":2381,"open":2382,"high":176,"low":2383,"close":2384,"change":2385,"percent_change":1686,"volume":2386,"transactions":9,"vwap":2384},"2025-05-06",41.4,33.099998,38.2,-3.2,69460,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2382,"change":2392,"percent_change":1889,"volume":2393,"transactions":9,"vwap":2382},"2025-05-05",39,45.040001,38.4,2.4,5160,{"date":2395,"open":2389,"high":2396,"low":2389,"close":2389,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2389},"2025-05-02",41.2,0.8,2.09,2670,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2384,"change":1663,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2384},"2025-05-01",39.22,40.96,38,-0.57,2755,{"date":2408,"open":2409,"high":2410,"low":2391,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-04-30",43.4,44.42,38.42,-1.58,-3.95,5445,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1073,"percent_change":1073,"volume":2421,"transactions":9,"vwap":2420},"2025-04-29",39.4,43.6,36.2,40,1530,{"date":2423,"open":2419,"high":2424,"low":2419,"close":2420,"change":1328,"percent_change":1887,"volume":2425,"transactions":9,"vwap":2420},"2025-04-28",48,1265,{"date":2427,"open":2404,"high":2428,"low":2429,"close":2419,"change":1752,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2419},"2025-04-25",38.3,36,-2.69,1255,{"date":2433,"open":2404,"high":2434,"low":2435,"close":2436,"change":2042,"percent_change":906,"volume":2437,"transactions":9,"vwap":2436},"2025-04-24",39.6,34.9,37.2,830,{"date":2439,"open":2440,"high":2404,"low":2441,"close":2404,"change":2442,"percent_change":1531,"volume":2443,"transactions":9,"vwap":2404},"2025-04-23",35.6,33.2,2.6,500,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-04-22",39.2,34.2,35.4,2,5.99,215,{"date":180,"open":2419,"high":2453,"low":2441,"close":2454,"change":2455,"percent_change":1686,"volume":2456,"transactions":9,"vwap":2454},39.099998,33.4,-2.8,1495]